8051 (株)山善 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,248 | 1,251 | 1,231 | 1,246 | 207,300 | 1,246 |
| 2025-07-09 | 1,220 | 1,239 | 1,220 | 1,239 | 145,400 | 1,239 |
| 2025-07-08 | 1,230 | 1,230 | 1,216 | 1,222 | 137,300 | 1,222 |
| 2025-07-07 | 1,225 | 1,237 | 1,225 | 1,229 | 107,700 | 1,229 |
| 2025-07-04 | 1,245 | 1,245 | 1,225 | 1,225 | 131,700 | 1,225 |
| 2025-07-03 | 1,238 | 1,240 | 1,230 | 1,240 | 156,000 | 1,240 |
| 2025-07-02 | 1,230 | 1,248 | 1,229 | 1,243 | 199,600 | 1,243 |
| 2025-07-01 | 1,250 | 1,250 | 1,233 | 1,236 | 266,400 | 1,236 |
| 2025-06-30 | 1,253 | 1,264 | 1,247 | 1,252 | 196,100 | 1,252 |
| 2025-06-27 | 1,282 | 1,282 | 1,249 | 1,253 | 231,500 | 1,253 |
| 2025-06-26 | 1,272 | 1,276 | 1,263 | 1,273 | 127,600 | 1,273 |
| 2025-06-25 | 1,285 | 1,286 | 1,269 | 1,272 | 246,000 | 1,272 |
| 2025-06-24 | 1,287 | 1,293 | 1,278 | 1,285 | 156,000 | 1,285 |
| 2025-06-23 | 1,290 | 1,295 | 1,271 | 1,274 | 158,300 | 1,274 |
| 2025-06-20 | 1,276 | 1,307 | 1,276 | 1,298 | 779,800 | 1,298 |
| 2025-06-19 | 1,273 | 1,276 | 1,266 | 1,276 | 154,300 | 1,276 |
| 2025-06-18 | 1,275 | 1,279 | 1,268 | 1,271 | 141,900 | 1,271 |
| 2025-06-17 | 1,319 | 1,326 | 1,282 | 1,283 | 187,300 | 1,283 |
| 2025-06-16 | 1,320 | 1,348 | 1,308 | 1,322 | 477,200 | 1,322 |
| 2025-06-13 | 1,311 | 1,321 | 1,295 | 1,305 | 265,600 | 1,305 |
| 2025-06-12 | 1,325 | 1,333 | 1,309 | 1,317 | 138,200 | 1,317 |
| 2025-06-11 | 1,328 | 1,334 | 1,322 | 1,328 | 166,700 | 1,328 |
| 2025-06-10 | 1,319 | 1,331 | 1,310 | 1,310 | 151,800 | 1,310 |
| 2025-06-09 | 1,340 | 1,348 | 1,317 | 1,319 | 160,200 | 1,319 |
| 2025-06-06 | 1,338 | 1,362 | 1,336 | 1,347 | 264,200 | 1,347 |
| 2025-06-05 | 1,310 | 1,346 | 1,304 | 1,321 | 211,600 | 1,321 |
| 2025-06-04 | 1,303 | 1,324 | 1,298 | 1,317 | 215,900 | 1,317 |
| 2025-06-03 | 1,326 | 1,346 | 1,306 | 1,306 | 300,800 | 1,306 |
| 2025-06-02 | 1,313 | 1,339 | 1,310 | 1,335 | 277,400 | 1,335 |
| 2025-05-30 | 1,301 | 1,321 | 1,298 | 1,313 | 172,900 | 1,313 |
| 2025-05-29 | 1,313 | 1,317 | 1,302 | 1,308 | 128,000 | 1,308 |
| 2025-05-28 | 1,307 | 1,317 | 1,300 | 1,307 | 137,100 | 1,307 |
| 2025-05-27 | 1,311 | 1,313 | 1,299 | 1,299 | 93,000 | 1,299 |
| 2025-05-26 | 1,330 | 1,337 | 1,317 | 1,322 | 111,800 | 1,322 |
| 2025-05-23 | 1,320 | 1,328 | 1,313 | 1,323 | 85,300 | 1,323 |
| 2025-05-22 | 1,330 | 1,339 | 1,313 | 1,319 | 107,500 | 1,319 |
| 2025-05-21 | 1,346 | 1,361 | 1,328 | 1,334 | 106,400 | 1,334 |
| 2025-05-20 | 1,345 | 1,358 | 1,337 | 1,343 | 133,900 | 1,343 |
| 2025-05-19 | 1,320 | 1,337 | 1,311 | 1,335 | 143,200 | 1,335 |
| 2025-05-16 | 1,347 | 1,349 | 1,315 | 1,330 | 205,200 | 1,330 |
| 2025-05-15 | 1,388 | 1,388 | 1,343 | 1,347 | 193,900 | 1,347 |
| 2025-05-14 | 1,423 | 1,438 | 1,371 | 1,402 | 249,900 | 1,402 |
| 2025-05-13 | 1,440 | 1,444 | 1,428 | 1,428 | 114,400 | 1,428 |
| 2025-05-12 | 1,415 | 1,435 | 1,415 | 1,433 | 139,200 | 1,433 |
| 2025-05-09 | 1,401 | 1,422 | 1,398 | 1,416 | 98,300 | 1,416 |
| 2025-05-08 | 1,391 | 1,401 | 1,384 | 1,395 | 97,700 | 1,395 |
| 2025-05-07 | 1,378 | 1,398 | 1,376 | 1,391 | 122,000 | 1,391 |
| 2025-05-02 | 1,393 | 1,400 | 1,378 | 1,379 | 142,500 | 1,379 |
| 2025-05-01 | 1,400 | 1,409 | 1,387 | 1,393 | 155,100 | 1,393 |
| 2025-04-30 | 1,399 | 1,407 | 1,395 | 1,404 | 135,600 | 1,404 |
| 2025-04-28 | 1,401 | 1,408 | 1,395 | 1,401 | 132,000 | 1,401 |
| 2025-04-25 | 1,401 | 1,408 | 1,398 | 1,401 | 100,400 | 1,401 |
| 2025-04-24 | 1,415 | 1,426 | 1,399 | 1,401 | 108,600 | 1,401 |
| 2025-04-23 | 1,418 | 1,420 | 1,402 | 1,415 | 174,200 | 1,415 |
| 2025-04-22 | 1,392 | 1,407 | 1,387 | 1,399 | 220,700 | 1,399 |
| 2025-04-21 | 1,376 | 1,444 | 1,373 | 1,393 | 588,500 | 1,393 |
| 2025-04-18 | 1,351 | 1,359 | 1,346 | 1,354 | 124,900 | 1,354 |
| 2025-04-17 | 1,335 | 1,341 | 1,330 | 1,334 | 101,200 | 1,334 |
| 2025-04-16 | 1,344 | 1,344 | 1,329 | 1,335 | 147,900 | 1,335 |
| 2025-04-15 | 1,342 | 1,351 | 1,336 | 1,340 | 230,200 | 1,340 |
| 2025-04-14 | 1,334 | 1,350 | 1,331 | 1,336 | 186,200 | 1,336 |
| 2025-04-11 | 1,329 | 1,355 | 1,305 | 1,331 | 256,000 | 1,331 |
| 2025-04-10 | 1,364 | 1,370 | 1,336 | 1,358 | 249,800 | 1,358 |
| 2025-04-09 | 1,293 | 1,318 | 1,278 | 1,304 | 203,500 | 1,304 |
| 2025-04-08 | 1,277 | 1,317 | 1,277 | 1,297 | 363,700 | 1,297 |
| 2025-04-07 | 1,211 | 1,276 | 1,211 | 1,247 | 322,200 | 1,247 |
| 2025-04-04 | 1,280 | 1,289 | 1,255 | 1,268 | 200,700 | 1,268 |
| 2025-04-03 | 1,300 | 1,305 | 1,283 | 1,299 | 125,000 | 1,299 |
| 2025-04-02 | 1,319 | 1,324 | 1,300 | 1,317 | 135,800 | 1,317 |
| 2025-04-01 | 1,338 | 1,338 | 1,312 | 1,319 | 160,100 | 1,319 |
| 2025-03-31 | 1,314 | 1,338 | 1,302 | 1,317 | 169,300 | 1,317 |
| 2025-03-28 | 1,354 | 1,364 | 1,333 | 1,343 | 188,400 | 1,343 |
| 2025-03-27 | 1,384 | 1,397 | 1,378 | 1,389 | 149,800 | 1,389 |
| 2025-03-26 | 1,382 | 1,389 | 1,372 | 1,384 | 125,000 | 1,384 |
| 2025-03-25 | 1,360 | 1,377 | 1,360 | 1,371 | 64,400 | 1,371 |
| 2025-03-24 | 1,373 | 1,375 | 1,348 | 1,358 | 58,500 | 1,358 |
| 2025-03-21 | 1,371 | 1,390 | 1,366 | 1,366 | 115,800 | 1,366 |
| 2025-03-19 | 1,375 | 1,396 | 1,372 | 1,383 | 116,900 | 1,383 |
| 2025-03-18 | 1,375 | 1,397 | 1,375 | 1,383 | 144,500 | 1,383 |
| 2025-03-17 | 1,349 | 1,368 | 1,349 | 1,360 | 81,000 | 1,360 |
| 2025-03-14 | 1,351 | 1,357 | 1,342 | 1,342 | 124,700 | 1,342 |
| 2025-03-13 | 1,342 | 1,363 | 1,340 | 1,346 | 102,600 | 1,346 |
| 2025-03-12 | 1,348 | 1,356 | 1,333 | 1,348 | 130,400 | 1,348 |
| 2025-03-11 | 1,350 | 1,356 | 1,337 | 1,345 | 112,500 | 1,345 |
| 2025-03-10 | 1,385 | 1,386 | 1,362 | 1,366 | 96,000 | 1,366 |
| 2025-03-07 | 1,354 | 1,378 | 1,348 | 1,374 | 169,900 | 1,374 |
| 2025-03-06 | 1,357 | 1,383 | 1,357 | 1,371 | 121,000 | 1,371 |
| 2025-03-05 | 1,356 | 1,370 | 1,352 | 1,354 | 148,800 | 1,354 |
| 2025-03-04 | 1,346 | 1,360 | 1,342 | 1,351 | 194,300 | 1,351 |
| 2025-03-03 | 1,323 | 1,351 | 1,323 | 1,346 | 212,000 | 1,346 |
| 2025-02-28 | 1,299 | 1,323 | 1,281 | 1,320 | 333,400 | 1,320 |
| 2025-02-27 | 1,264 | 1,299 | 1,258 | 1,295 | 157,400 | 1,295 |
| 2025-02-26 | 1,266 | 1,271 | 1,250 | 1,264 | 106,300 | 1,264 |
| 2025-02-25 | 1,277 | 1,281 | 1,265 | 1,269 | 126,400 | 1,269 |
| 2025-02-21 | 1,272 | 1,277 | 1,261 | 1,277 | 121,200 | 1,277 |
| 2025-02-20 | 1,275 | 1,278 | 1,266 | 1,272 | 136,900 | 1,272 |
| 2025-02-19 | 1,287 | 1,289 | 1,275 | 1,275 | 108,800 | 1,275 |
| 2025-02-18 | 1,278 | 1,283 | 1,275 | 1,281 | 150,400 | 1,281 |
| 2025-02-17 | 1,297 | 1,297 | 1,283 | 1,286 | 134,400 | 1,286 |
| 2025-02-14 | 1,297 | 1,304 | 1,282 | 1,297 | 180,500 | 1,297 |
| 2025-02-13 | 1,311 | 1,332 | 1,304 | 1,318 | 262,800 | 1,318 |
| 2025-02-12 | 1,319 | 1,319 | 1,294 | 1,299 | 151,100 | 1,299 |
| 2025-02-10 | 1,315 | 1,315 | 1,298 | 1,303 | 69,000 | 1,303 |
| 2025-02-07 | 1,302 | 1,308 | 1,296 | 1,307 | 116,100 | 1,307 |
| 2025-02-06 | 1,308 | 1,319 | 1,308 | 1,311 | 67,300 | 1,311 |
| 2025-02-05 | 1,289 | 1,303 | 1,285 | 1,302 | 120,100 | 1,302 |
| 2025-02-04 | 1,318 | 1,321 | 1,289 | 1,289 | 94,200 | 1,289 |
| 2025-02-03 | 1,330 | 1,335 | 1,308 | 1,309 | 191,700 | 1,309 |
| 2025-01-31 | 1,336 | 1,339 | 1,326 | 1,338 | 103,100 | 1,338 |
| 2025-01-30 | 1,330 | 1,344 | 1,328 | 1,341 | 114,900 | 1,341 |
| 2025-01-29 | 1,337 | 1,344 | 1,333 | 1,335 | 87,500 | 1,335 |
| 2025-01-28 | 1,334 | 1,349 | 1,334 | 1,340 | 105,900 | 1,340 |
| 2025-01-27 | 1,330 | 1,342 | 1,328 | 1,335 | 81,200 | 1,335 |
| 2025-01-24 | 1,320 | 1,329 | 1,313 | 1,322 | 81,900 | 1,322 |
| 2025-01-23 | 1,323 | 1,340 | 1,315 | 1,320 | 76,200 | 1,320 |
| 2025-01-22 | 1,322 | 1,333 | 1,318 | 1,325 | 71,300 | 1,325 |
| 2025-01-21 | 1,323 | 1,330 | 1,318 | 1,322 | 66,400 | 1,322 |
| 2025-01-20 | 1,308 | 1,321 | 1,304 | 1,316 | 114,100 | 1,316 |
| 2025-01-17 | 1,305 | 1,310 | 1,297 | 1,308 | 96,700 | 1,308 |
| 2025-01-16 | 1,320 | 1,328 | 1,311 | 1,313 | 98,800 | 1,313 |
| 2025-01-15 | 1,327 | 1,337 | 1,311 | 1,320 | 112,900 | 1,320 |
| 2025-01-14 | 1,324 | 1,332 | 1,310 | 1,327 | 187,300 | 1,327 |
| 2025-01-10 | 1,317 | 1,325 | 1,304 | 1,318 | 96,400 | 1,318 |
| 2025-01-09 | 1,341 | 1,346 | 1,320 | 1,321 | 78,600 | 1,321 |
| 2025-01-08 | 1,369 | 1,369 | 1,344 | 1,344 | 117,200 | 1,344 |
| 2025-01-07 | 1,374 | 1,377 | 1,360 | 1,368 | 106,300 | 1,368 |
| 2025-01-06 | 1,396 | 1,406 | 1,361 | 1,363 | 236,900 | 1,363 |
分割・併合履歴 ： なし