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
2026/02/03 489 490 487 490 9,700
2026/02/02 487 493 486 486 15,900
2026/01/30 487 492 480 487 22,600
2026/01/29 497 497 485 487 50,200
2026/01/28 500 500 497 498 8,400
2026/01/27 501 501 499 499 5,400
2026/01/26 501 501 499 500 10,000
2026/01/23 500 500 499 500 8,900
2026/01/22 499 500 497 500 9,600
2026/01/21 500 501 498 501 9,800
2026/01/20 500 501 498 500 10,700
2026/01/19 497 499 495 498 20,100
2026/01/16 498 500 498 498 10,400
2026/01/15 499 500 497 499 8,500
2026/01/14 499 501 495 498 15,100
2026/01/13 500 501 494 499 29,000
2026/01/09 500 503 495 498 34,400
2026/01/08 504 505 501 502 14,000
2026/01/07 499 503 495 502 28,100
2026/01/06 491 495 491 495 18,600
2026/01/05 486 491 486 491 20,800
2025/12/30 489 489 480 485 17,700
2025/12/29 476 489 476 489 54,400
2025/12/26 468 470 465 470 26,900
2025/12/25 462 463 459 463 13,400
2025/12/24 464 465 455 460 29,300
2025/12/23 462 463 460 462 15,900
2025/12/22 457 462 457 460 38,200
2025/12/19 456 457 453 453 24,900
2025/12/18 453 455 453 455 8,400
2025/12/17 455 456 452 452 13,100
2025/12/16 454 456 452 455 10,700
2025/12/15 450 455 450 453 18,100
2025/12/12 460 460 450 450 42,700
2025/12/11 458 459 455 458 21,200
2025/12/10 460 461 458 459 15,300
2025/12/09 461 461 458 461 10,300
2025/12/08 462 464 457 459 21,300
2025/12/05 463 463 460 462 8,200
2025/12/04 465 465 460 462 7,300
2025/12/03 460 465 458 464 9,500
2025/12/02 457 458 455 458 10,700
2025/12/01 465 465 457 457 80,300
2025/11/28 464 465 462 464 6,100
2025/11/27 465 467 463 463 10,800
2025/11/26 465 466 462 464 9,500
2025/11/25 460 465 460 463 8,400
2025/11/21 454 463 454 459 23,800
2025/11/20 460 463 451 454 44,000
2025/11/19 458 458 453 458 18,300
2025/11/18 465 468 440 453 59,600
2025/11/17 481 481 468 468 22,000
2025/11/14 470 487 468 473 51,500
2025/11/13 490 493 483 489 13,100
2025/11/12 490 490 483 487 22,000
2025/11/11 486 489 485 487 8,000
2025/11/10 485 490 483 486 9,300
2025/11/07 478 482 477 482 9,300
2025/11/06 480 484 476 480 17,700
2025/11/05 485 485 476 476 38,800
2025/11/04 489 489 485 485 7,000
2025/10/31 487 490 485 489 9,600
2025/10/30 491 493 480 487 31,600
2025/10/29 492 493 488 493 20,400
2025/10/28 496 496 488 490 35,700
2025/10/27 494 497 494 495 17,500
2025/10/24 496 497 496 496 9,300
2025/10/23 499 499 496 496 6,600
2025/10/22 498 499 496 497 10,800
2025/10/21 497 499 496 498 4,800
2025/10/20 500 500 494 499 10,100
2025/10/17 499 499 497 497 2,700
2025/10/16 498 499 496 499 4,400
2025/10/15 497 498 495 498 9,500
2025/10/14 499 499 494 495 20,200
2025/10/10 499 500 497 499 7,300
2025/10/09 497 499 497 499 5,500
2025/10/08 500 500 497 499 10,000
2025/10/07 500 500 498 500 6,300
2025/10/06 498 500 495 500 16,100
2025/10/03 499 499 497 497 3,300
2025/10/02 498 499 497 497 7,000
2025/10/01 501 501 496 498 13,900
2025/09/30 500 501 500 501 4,400
2025/09/29 503 503 499 501 14,200
2025/09/26 499 502 499 502 17,200
2025/09/25 501 501 498 499 9,600
2025/09/24 500 501 499 500 18,100
2025/09/22 499 500 498 499 14,100
2025/09/19 495 500 495 497 19,000
2025/09/18 501 501 497 498 19,400
2025/09/17 502 502 500 500 12,500
2025/09/16 501 506 499 501 24,800
2025/09/12 502 502 496 496 24,600
2025/09/11 500 502 497 502 20,400
2025/09/10 500 502 497 497 32,600
2025/09/09 502 503 500 500 15,900
2025/09/08 505 508 502 502 17,000
2025/09/05 503 504 500 504 10,600
2025/09/04 500 503 499 503 9,100
2025/09/03 500 501 499 499 17,700
2025/09/02 500 501 497 501 15,400
2025/09/01 500 501 497 497 29,600
2025/08/29 503 504 499 500 36,600
2025/08/28 505 505 502 502 9,000
2025/08/27 505 505 503 503 4,500
2025/08/26 505 505 502 503 7,100
2025/08/25 505 505 502 503 17,200
2025/08/22 504 506 503 503 9,700
2025/08/21 505 508 503 505 8,300
2025/08/20 508 508 502 504 13,400
2025/08/19 504 509 502 509 19,800
2025/08/18 509 509 495 503 69,200
2025/08/15 515 515 498 509 88,100
2025/08/14 512 523 512 517 94,000
2025/08/13 512 513 507 509 30,100
2025/08/12 510 515 507 512 43,000
2025/08/08 505 508 502 506 13,600
2025/08/07 501 510 500 505 14,400
2025/08/06 500 503 497 500 32,100
2025/08/05 501 501 499 499 7,300
2025/08/04 508 508 492 499 24,700
2025/08/01 505 505 503 503 15,500
2025/07/31 501 508 501 508 36,400
2025/07/30 505 505 500 502 10,700
2025/07/29 499 505 497 505 47,100
2025/07/28 495 499 493 499 34,500
2025/07/25 495 497 491 492 21,900
2025/07/24 500 501 496 498 8,900
2025/07/23 494 502 492 502 19,200
2025/07/22 489 494 489 492 14,600
2025/07/18 495 495 491 494 5,400
2025/07/17 494 496 491 494 8,200
2025/07/16 498 498 493 496 5,400
2025/07/15 500 500 495 496 9,900
2025/07/14 503 503 496 498 24,400
2025/07/11 500 502 499 500 9,700
2025/07/10 498 501 495 501 5,900
2025/07/09 495 499 494 498 6,300
2025/07/08 494 502 494 497 21,800
2025/07/07 499 500 493 494 12,200
2025/07/04 495 501 493 495 11,400
2025/07/03 500 501 491 492 16,900
2025/07/02 502 503 498 500 7,400
2025/07/01 500 502 497 502 7,900
2025/06/30 507 507 497 500 19,400
2025/06/27 506 506 500 502 13,500
2025/06/26 507 507 497 506 10,900
2025/06/25 500 512 495 508 25,400
2025/06/24 499 500 491 500 30,800
2025/06/23 480 497 480 496 34,000
2025/06/20 477 480 475 480 15,300
2025/06/19 475 477 474 474 6,300
2025/06/18 473 475 473 473 9,000
2025/06/17 472 475 471 472 6,100
2025/06/16 469 476 469 471 29,700
2025/06/13 475 475 469 471 7,700
2025/06/12 475 475 468 472 6,700
2025/06/11 468 474 466 472 24,500
2025/06/10 472 472 465 467 10,000
2025/06/09 466 471 466 471 13,600
2025/06/06 457 464 456 460 12,600
2025/06/05 467 467 450 458 23,900
2025/06/04 470 470 466 468 8,800
2025/06/03 472 472 468 471 12,400
2025/06/02 472 472 468 470 8,900
2025/05/30 470 472 467 468 17,600
2025/05/29 473 473 468 468 6,300
2025/05/28 472 472 467 471 7,200
2025/05/27 472 474 469 469 16,500
2025/05/26 475 475 471 475 10,800
2025/05/23 475 477 470 470 8,100
2025/05/22 486 486 475 475 9,800
2025/05/21 480 485 479 480 9,900
2025/05/20 482 491 482 482 19,300
2025/05/19 489 494 481 481 14,600
2025/05/16 495 503 469 494 74,800
2025/05/15 510 510 493 498 33,200
2025/05/14 509 510 503 509 33,700
2025/05/13 510 510 505 509 11,700
2025/05/12 506 509 502 509 9,100
2025/05/09 506 508 500 507 15,800
2025/05/08 492 505 491 502 18,900
2025/05/07 482 494 479 492 19,700
2025/05/02 485 485 482 482 8,900
2025/05/01 482 487 482 486 7,800
2025/04/30 478 507 477 486 70,400
2025/04/28 480 483 478 478 6,900
2025/04/25 481 483 475 475 6,900
2025/04/24 482 484 480 480 5,000
2025/04/23 482 484 481 484 6,700
2025/04/22 481 481 476 479 5,200
2025/04/21 485 485 480 480 7,600
2025/04/18 482 485 477 480 5,600
2025/04/17 475 481 475 481 4,400
2025/04/16 479 480 473 475 6,300
2025/04/15 485 485 470 479 13,800
2025/04/14 485 490 481 484 11,200
2025/04/11 474 487 470 485 11,000
2025/04/10 488 488 476 481 28,200

このページの先頭へ