山大の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,021 | 1,021 | 964 | 975 | -45 | -4.4% | 15,800 |
| 2025/04/03 | 1,030 | 1,055 | 1,011 | 1,020 | -40 | -3.8% | 12,800 |
| 2025/04/02 | 1,075 | 1,080 | 1,056 | 1,060 | -15 | -1.4% | 6,600 |
| 2025/04/01 | 1,100 | 1,130 | 1,075 | 1,075 | -11 | -1% | 5,800 |
| 2025/03/31 | 1,124 | 1,140 | 1,062 | 1,086 | -52 | -4.6% | 18,100 |
| 2025/03/28 | 1,195 | 1,200 | 1,132 | 1,138 | -57 | -4.8% | 14,600 |
| 2025/03/27 | 1,207 | 1,220 | 1,195 | 1,195 | -12 | -1% | 11,900 |
| 2025/03/26 | 1,220 | 1,226 | 1,207 | 1,207 | -2 | -0.2% | 6,100 |
| 2025/03/25 | 1,249 | 1,250 | 1,205 | 1,209 | -21 | -1.7% | 12,200 |
| 2025/03/24 | 1,228 | 1,259 | 1,220 | 1,230 | +19 | +1.6% | 18,500 |
| 2025/03/21 | 1,198 | 1,228 | 1,198 | 1,211 | +5 | +0.4% | 7,100 |
| 2025/03/19 | 1,221 | 1,241 | 1,203 | 1,206 | -15 | -1.2% | 16,000 |
| 2025/03/18 | 1,227 | 1,237 | 1,219 | 1,221 | ±0 | ±0% | 10,300 |
| 2025/03/17 | 1,245 | 1,249 | 1,221 | 1,221 | -14 | -1.1% | 4,900 |
| 2025/03/14 | 1,282 | 1,282 | 1,230 | 1,235 | -50 | -3.9% | 20,100 |
| 2025/03/13 | 1,335 | 1,335 | 1,285 | 1,285 | -34 | -2.6% | 19,500 |
| 2025/03/12 | 1,323 | 1,350 | 1,286 | 1,319 | -1 | -0.1% | 22,600 |
| 2025/03/11 | 1,354 | 1,365 | 1,315 | 1,320 | -81 | -5.8% | 28,400 |
| 2025/03/10 | 1,496 | 1,497 | 1,370 | 1,401 | -5 | -0.4% | 28,900 |
| 2025/03/07 | 1,358 | 1,531 | 1,310 | 1,406 | +34 | +2.5% | 79,400 |
| 2025/03/06 | 1,349 | 1,421 | 1,349 | 1,372 | +14 | +1% | 16,300 |
| 2025/03/05 | 1,324 | 1,366 | 1,306 | 1,358 | +1 | +0.1% | 19,600 |
| 2025/03/04 | 1,390 | 1,392 | 1,336 | 1,357 | -63 | -4.4% | 20,700 |
| 2025/03/03 | 1,431 | 1,538 | 1,385 | 1,420 | -11 | -0.8% | 62,900 |
| 2025/02/28 | 1,389 | 1,550 | 1,345 | 1,431 | +27 | +1.9% | 118,300 |
| 2025/02/27 | 1,350 | 1,441 | 1,331 | 1,404 | +84 | +6.4% | 112,700 |
| 2025/02/26 | 1,548 | 1,750 | 1,320 | 1,320 | -179 | -11.9% | 462,500 |
| 2025/02/25 | 1,350 | 1,528 | 1,350 | 1,499 | +183 | +13.9% | 85,700 |
| 2025/02/21 | 1,292 | 1,316 | 1,263 | 1,316 | +35 | +2.7% | 9,700 |
| 2025/02/20 | 1,246 | 1,281 | 1,246 | 1,281 | +36 | +2.9% | 3,300 |
| 2025/02/19 | 1,257 | 1,257 | 1,241 | 1,245 | -5 | -0.4% | 3,800 |
| 2025/02/18 | 1,257 | 1,279 | 1,250 | 1,250 | -13 | -1% | 5,900 |
| 2025/02/17 | 1,270 | 1,271 | 1,246 | 1,263 | -12 | -0.9% | 4,600 |
| 2025/02/14 | 1,289 | 1,289 | 1,259 | 1,275 | -7 | -0.5% | 8,400 |
| 2025/02/13 | 1,246 | 1,287 | 1,233 | 1,282 | +43 | +3.5% | 14,400 |
| 2025/02/12 | 1,234 | 1,240 | 1,204 | 1,239 | +25 | +2.1% | 10,300 |
| 2025/02/10 | 1,153 | 1,250 | 1,153 | 1,214 | +56 | +4.8% | 12,300 |
| 2025/02/07 | 1,155 | 1,167 | 1,155 | 1,158 | +10 | +0.9% | 3,100 |
| 2025/02/06 | 1,136 | 1,158 | 1,136 | 1,148 | +12 | +1.1% | 4,200 |
| 2025/02/05 | 1,181 | 1,181 | 1,136 | 1,136 | -31 | -2.7% | 6,500 |
| 2025/02/04 | 1,196 | 1,227 | 1,167 | 1,167 | -27 | -2.3% | 3,000 |
| 2025/02/03 | 1,215 | 1,217 | 1,191 | 1,194 | -38 | -3.1% | 1,700 |
| 2025/01/31 | 1,232 | 1,238 | 1,220 | 1,232 | ±0 | ±0% | 2,900 |
| 2025/01/30 | 1,208 | 1,232 | 1,200 | 1,232 | +23 | +1.9% | 4,600 |
| 2025/01/29 | 1,215 | 1,240 | 1,166 | 1,209 | -5 | -0.4% | 15,400 |
| 2025/01/28 | 1,260 | 1,260 | 1,204 | 1,214 | -31 | -2.5% | 11,200 |
| 2025/01/27 | 1,300 | 1,300 | 1,245 | 1,245 | -53 | -4.1% | 22,300 |
| 2025/01/24 | 1,246 | 1,398 | 1,246 | 1,298 | +52 | +4.2% | 101,600 |
| 2025/01/23 | 1,307 | 1,330 | 1,234 | 1,246 | -123 | -9% | 71,300 |
| 2025/01/22 | 1,410 | 1,445 | 1,280 | 1,369 | -92 | -6.3% | 136,500 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「山 大」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
