日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伊豆シャボテンリゾート(6819)の株価時系列情報

伊豆シャボテンリゾート(6819)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 95 95 94 95 24,400
2021/12/29 94 95 93 95 19,200
2021/12/28 93 94 93 93 33,100
2021/12/27 93 94 92 92 169,100
2021/12/24 95 96 94 94 27,500
2021/12/23 96 97 92 95 222,000
2021/12/22 95 97 95 96 52,100
2021/12/21 97 97 95 97 79,900
2021/12/20 97 97 96 97 26,900
2021/12/17 98 98 96 97 23,200
2021/12/16 98 98 96 98 34,700
2021/12/15 98 98 97 97 10,200
2021/12/14 97 98 97 97 24,500
2021/12/13 99 99 97 98 26,200
2021/12/10 98 98 97 98 5,900
2021/12/09 98 99 97 97 28,800
2021/12/08 98 99 97 98 33,600
2021/12/07 97 98 96 98 30,200
2021/12/06 96 97 95 97 44,500
2021/12/03 94 96 94 96 28,100
2021/12/02 97 97 94 95 109,000
2021/12/01 97 98 96 97 39,300
2021/11/30 98 98 97 97 36,500
2021/11/29 98 99 97 97 42,600
2021/11/26 99 100 98 98 43,200
2021/11/25 99 100 99 99 21,600
2021/11/24 101 101 99 100 18,900
2021/11/22 99 101 98 101 53,200
2021/11/19 101 101 100 100 10,000
2021/11/18 101 101 99 100 14,500
2021/11/17 101 101 99 100 57,400
2021/11/16 100 101 100 100 17,900
2021/11/15 102 102 100 100 58,000
2021/11/12 101 103 101 102 9,200
2021/11/11 103 103 101 103 43,500
2021/11/10 101 103 101 103 22,400
2021/11/09 102 102 101 101 16,600
2021/11/08 102 102 100 102 13,600
2021/11/05 103 103 100 102 35,300
2021/11/04 101 103 101 103 7,900
2021/11/02 102 103 102 102 25,300
2021/11/01 101 102 100 102 25,700
2021/10/29 100 102 100 101 11,400
2021/10/28 102 102 100 100 115,900
2021/10/27 103 103 102 103 5,200
2021/10/26 102 103 102 103 15,500
2021/10/25 101 102 101 102 7,500
2021/10/22 101 102 101 101 23,700
2021/10/21 103 104 101 101 95,100
2021/10/20 105 105 103 104 57,800
2021/10/19 105 105 104 105 20,000
2021/10/18 105 105 104 105 33,000
2021/10/15 108 108 104 105 128,900
2021/10/14 106 108 106 107 108,800
2021/10/13 106 106 105 105 10,000
2021/10/12 106 106 104 106 42,400
2021/10/11 105 106 105 106 30,800
2021/10/08 105 106 104 104 37,200
2021/10/07 105 107 104 105 73,200
2021/10/06 106 108 104 104 174,400
2021/10/05 107 107 104 105 67,300
2021/10/04 108 108 106 107 69,600
2021/10/01 108 108 104 107 155,500
2021/09/30 104 110 103 107 410,100
2021/09/29 109 114 102 104 1,047,300
2021/09/28 104 105 103 103 42,100
2021/09/27 102 105 102 102 132,600
2021/09/24 103 103 101 101 14,600
2021/09/22 102 102 100 102 15,300
2021/09/21 101 102 100 102 30,000
2021/09/17 101 102 100 102 30,900
2021/09/16 102 102 101 101 9,300
2021/09/15 101 102 101 102 4,400
2021/09/14 102 103 101 102 40,800
2021/09/13 102 103 101 103 11,300
2021/09/10 101 103 101 102 12,100
2021/09/09 101 102 101 101 5,100
2021/09/08 101 102 100 101 49,700
2021/09/07 100 102 100 101 8,700
2021/09/06 101 102 99 100 20,600
2021/09/03 98 101 98 99 59,000
2021/09/02 99 99 98 98 29,200
2021/09/01 100 100 99 99 14,000
2021/08/31 100 100 99 100 4,500
2021/08/30 99 100 99 99 10,000
2021/08/27 101 101 99 99 17,400
2021/08/26 101 101 100 101 14,300
2021/08/25 99 101 99 100 21,700
2021/08/24 98 100 98 100 46,200
2021/08/23 97 98 96 98 22,000
2021/08/20 99 100 94 97 86,700
2021/08/19 98 100 98 99 9,000
2021/08/18 100 100 99 100 9,800
2021/08/17 99 100 98 100 16,700
2021/08/16 100 100 98 98 41,700
2021/08/13 101 101 98 100 48,600
2021/08/12 102 102 100 101 14,900
2021/08/11 101 102 100 102 11,800
2021/08/10 100 101 99 101 15,000
2021/08/06 101 101 99 99 9,200
2021/08/05 100 101 99 101 13,700
2021/08/04 100 101 98 101 96,000
2021/08/03 102 103 100 102 70,300
2021/08/02 102 103 101 103 25,000
2021/07/30 103 103 102 102 7,100
2021/07/29 103 104 103 103 11,700
2021/07/28 103 104 103 103 17,500
2021/07/27 103 104 103 104 4,600
2021/07/26 103 104 102 104 24,200
2021/07/21 102 103 101 103 29,700
2021/07/20 102 103 101 102 24,200
2021/07/19 102 103 102 102 16,700
2021/07/16 104 104 102 104 24,000
2021/07/15 104 105 103 104 26,800
2021/07/14 105 106 104 104 41,500
2021/07/13 104 106 104 106 8,800
2021/07/12 105 106 105 106 26,300
2021/07/09 104 105 102 104 28,700
2021/07/08 106 106 104 105 28,800
2021/07/07 106 106 105 105 4,400
2021/07/06 106 107 105 107 16,300
2021/07/05 106 106 105 106 6,500
2021/07/02 105 106 105 106 5,200
2021/07/01 105 106 104 106 29,800
2021/06/30 105 106 104 105 14,100
2021/06/29 107 107 105 105 56,400
2021/06/28 106 107 106 106 36,600
2021/06/25 106 107 106 106 7,400
2021/06/24 107 108 106 106 10,400
2021/06/23 107 107 106 106 16,500
2021/06/22 106 108 105 105 88,000
2021/06/21 105 106 103 104 49,900
2021/06/18 108 108 104 106 111,500
2021/06/17 107 108 107 107 29,600
2021/06/16 108 108 107 107 20,300
2021/06/15 110 110 108 109 33,800
2021/06/14 109 110 108 109 32,700
2021/06/11 110 110 108 109 12,200
2021/06/10 110 110 108 109 25,400
2021/06/09 109 110 107 110 66,200
2021/06/08 107 109 107 109 23,500
2021/06/07 109 109 107 108 63,900
2021/06/04 111 111 106 109 151,600
2021/06/03 109 114 109 110 387,600
2021/06/02 108 109 107 109 69,700
2021/06/01 105 108 105 108 70,800
2021/05/31 106 106 105 106 31,300
2021/05/28 106 106 104 106 35,200
2021/05/27 103 110 103 104 240,300
2021/05/26 103 104 103 104 24,800
2021/05/25 104 104 103 104 18,100
2021/05/24 102 104 102 104 8,100
2021/05/21 103 104 102 104 25,200
2021/05/20 101 103 101 102 12,200
2021/05/19 102 103 101 101 19,700
2021/05/18 103 103 102 103 19,000
2021/05/17 103 103 101 102 45,200
2021/05/14 102 105 102 105 38,800
2021/05/13 102 103 100 103 54,400
2021/05/12 102 103 101 102 20,300
2021/05/11 103 103 102 102 24,400
2021/05/10 103 104 103 103 47,400
2021/05/07 102 102 101 102 25,300
2021/05/06 103 103 101 101 55,100
2021/04/30 102 103 101 103 32,100
2021/04/28 102 102 101 102 20,900
2021/04/27 101 102 101 101 20,200
2021/04/26 102 102 99 101 57,300
2021/04/23 101 102 100 102 35,100
2021/04/22 100 102 100 101 16,400
2021/04/21 102 103 100 101 38,700
2021/04/20 105 105 103 103 39,600
2021/04/19 104 104 103 103 14,100
2021/04/16 103 104 102 103 55,000
2021/04/15 103 105 102 103 93,300
2021/04/14 105 105 103 103 14,500
2021/04/13 104 105 103 104 8,200
2021/04/12 103 105 103 105 29,800
2021/04/09 104 105 104 105 6,600
2021/04/08 106 106 102 104 69,600
2021/04/07 108 108 105 107 19,900
2021/04/06 108 108 106 106 15,700
2021/04/05 108 109 106 107 34,100
2021/04/02 109 110 107 108 18,900
2021/04/01 109 110 108 109 20,900
2021/03/31 109 109 108 108 10,700
2021/03/30 108 110 104 109 105,900
2021/03/29 112 112 111 112 66,700
2021/03/26 111 112 111 112 16,300
2021/03/25 111 112 110 112 23,000
2021/03/24 112 113 110 112 112,900
2021/03/23 114 114 112 112 41,500
2021/03/22 114 114 112 114 35,700
2021/03/19 113 114 112 114 23,700
2021/03/18 114 114 112 114 37,500
2021/03/17 113 114 112 112 35,100
2021/03/16 113 113 113 113 22,900
2021/03/15 111 113 111 113 48,700
2021/03/12 110 111 109 111 25,500
2021/03/11 110 110 109 110 23,300
2021/03/10 110 110 108 110 9,600
2021/03/09 108 110 107 110 17,600
2021/03/08 109 109 107 108 21,500
2021/03/05 108 109 106 108 53,800
2021/03/04 111 111 107 107 56,300
2021/03/03 111 112 110 111 33,900
2021/03/02 113 113 111 112 28,700
2021/03/01 111 113 110 112 43,900
2021/02/26 112 112 108 111 109,600
2021/02/25 114 115 111 112 117,300
2021/02/24 114 115 110 112 149,400
2021/02/22 109 114 108 111 170,300
2021/02/19 109 109 107 108 40,400
2021/02/18 107 110 107 109 141,500
2021/02/17 104 108 104 108 122,600
2021/02/16 105 106 104 105 143,500
2021/02/15 105 105 103 104 119,200
2021/02/12 105 115 102 104 815,300
2021/02/10 101 102 99 101 67,500
2021/02/09 101 102 99 99 82,900
2021/02/08 101 102 99 101 80,000
2021/02/05 98 101 97 100 162,000
2021/02/04 98 98 97 98 29,900
2021/02/03 96 98 96 98 65,700
2021/02/02 97 97 96 96 8,400
2021/02/01 97 97 95 96 7,600
2021/01/29 97 97 95 95 30,400
2021/01/28 97 98 96 96 42,300
2021/01/27 98 98 97 98 16,300
2021/01/26 98 98 97 97 14,600
2021/01/25 97 99 96 98 38,100
2021/01/22 97 99 97 98 62,400
2021/01/21 97 98 96 98 28,100
2021/01/20 96 97 95 96 25,100
2021/01/19 97 97 96 96 51,100
2021/01/18 96 97 95 95 29,100
2021/01/15 95 97 94 96 39,200
2021/01/14 96 97 95 95 13,600
2021/01/13 96 96 95 96 16,100
2021/01/12 95 97 95 96 69,400
2021/01/08 96 96 95 96 24,600
2021/01/07 95 96 95 96 15,900
2021/01/06 95 96 94 96 26,000
2021/01/05 93 94 93 94 11,300
2021/01/04 95 95 93 93 13,900

このページの先頭へ