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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 462 | 472 | 457 | 465 | 21,800 |
| 2025/04/08 | 465 | 470 | 454 | 468 | 19,600 |
| 2025/04/07 | 422 | 439 | 411 | 430 | 72,400 |
| 2025/04/04 | 460 | 468 | 447 | 459 | 76,900 |
| 2025/04/03 | 470 | 490 | 468 | 479 | 50,000 |
| 2025/04/02 | 508 | 508 | 490 | 494 | 34,600 |
| 2025/04/01 | 504 | 511 | 503 | 505 | 10,300 |
| 2025/03/31 | 520 | 520 | 501 | 505 | 61,400 |
| 2025/03/28 | 535 | 547 | 523 | 528 | 97,300 |
| 2025/03/27 | 568 | 569 | 562 | 567 | 46,800 |
| 2025/03/26 | 561 | 568 | 560 | 562 | 35,300 |
| 2025/03/25 | 563 | 565 | 556 | 561 | 21,700 |
| 2025/03/24 | 553 | 571 | 553 | 556 | 35,900 |
| 2025/03/21 | 542 | 553 | 542 | 553 | 23,900 |
| 2025/03/19 | 545 | 549 | 545 | 549 | 8,700 |
| 2025/03/18 | 552 | 552 | 544 | 549 | 21,900 |
| 2025/03/17 | 555 | 555 | 549 | 551 | 24,200 |
| 2025/03/14 | 554 | 558 | 551 | 555 | 10,700 |
| 2025/03/13 | 558 | 558 | 551 | 551 | 11,400 |
| 2025/03/12 | 547 | 559 | 547 | 555 | 12,000 |
| 2025/03/11 | 550 | 553 | 504 | 550 | 80,200 |
| 2025/03/10 | 588 | 588 | 554 | 557 | 66,300 |
| 2025/03/07 | 574 | 589 | 572 | 581 | 26,100 |
| 2025/03/06 | 579 | 579 | 572 | 578 | 9,200 |
| 2025/03/05 | 570 | 576 | 570 | 572 | 10,800 |
| 2025/03/04 | 576 | 580 | 568 | 575 | 21,400 |
| 2025/03/03 | 580 | 590 | 568 | 575 | 29,600 |
| 2025/02/28 | 595 | 596 | 567 | 578 | 66,400 |
| 2025/02/27 | 572 | 597 | 572 | 597 | 97,100 |
| 2025/02/26 | 555 | 569 | 554 | 568 | 57,600 |
| 2025/02/25 | 538 | 561 | 535 | 551 | 62,200 |
| 2025/02/21 | 536 | 537 | 531 | 536 | 20,300 |
| 2025/02/20 | 545 | 547 | 535 | 539 | 29,500 |
| 2025/02/19 | 549 | 549 | 526 | 540 | 150,700 |
| 2025/02/18 | 515 | 518 | 511 | 518 | 18,400 |
| 2025/02/17 | 491 | 517 | 491 | 514 | 94,200 |
| 2025/02/14 | 510 | 514 | 507 | 510 | 23,500 |
| 2025/02/13 | 509 | 512 | 506 | 512 | 10,900 |
| 2025/02/12 | 511 | 511 | 510 | 511 | 9,100 |
| 2025/02/10 | 510 | 512 | 508 | 512 | 27,300 |
| 2025/02/07 | 505 | 509 | 505 | 509 | 4,100 |
| 2025/02/06 | 503 | 508 | 503 | 506 | 7,400 |
| 2025/02/05 | 505 | 510 | 503 | 506 | 14,100 |
| 2025/02/04 | 512 | 514 | 500 | 504 | 26,200 |
| 2025/02/03 | 511 | 514 | 507 | 514 | 26,300 |
| 2025/01/31 | 506 | 510 | 505 | 510 | 7,100 |
| 2025/01/30 | 506 | 510 | 501 | 506 | 21,300 |
| 2025/01/29 | 515 | 515 | 490 | 514 | 37,900 |
| 2025/01/28 | 485 | 515 | 483 | 514 | 91,800 |
| 2025/01/27 | 485 | 485 | 482 | 485 | 30,300 |
| 2025/01/24 | 485 | 485 | 482 | 485 | 35,200 |
| 2025/01/23 | 484 | 484 | 481 | 483 | 11,900 |
| 2025/01/22 | 477 | 482 | 477 | 480 | 28,900 |
| 2025/01/21 | 472 | 476 | 472 | 475 | 24,800 |
| 2025/01/20 | 468 | 471 | 467 | 471 | 14,900 |
| 2025/01/17 | 468 | 469 | 466 | 467 | 8,800 |
| 2025/01/16 | 465 | 467 | 463 | 466 | 16,700 |
| 2025/01/15 | 463 | 467 | 463 | 465 | 8,700 |
| 2025/01/14 | 468 | 468 | 461 | 466 | 10,400 |
| 2025/01/10 | 459 | 465 | 459 | 463 | 15,500 |
| 2025/01/09 | 466 | 466 | 455 | 459 | 19,100 |
| 2025/01/08 | 467 | 467 | 459 | 465 | 26,800 |
| 2025/01/07 | 462 | 464 | 460 | 464 | 12,000 |
| 2025/01/06 | 460 | 462 | 457 | 460 | 16,700 |
| 2024/12/30 | 454 | 457 | 452 | 457 | 11,600 |
| 2024/12/27 | 452 | 452 | 450 | 452 | 6,300 |
| 2024/12/26 | 448 | 452 | 448 | 450 | 13,100 |
| 2024/12/25 | 454 | 454 | 446 | 448 | 35,500 |
| 2024/12/24 | 459 | 459 | 450 | 451 | 24,700 |
| 2024/12/23 | 455 | 465 | 455 | 455 | 37,300 |
| 2024/12/20 | 453 | 454 | 451 | 454 | 9,400 |
| 2024/12/19 | 449 | 452 | 449 | 451 | 11,400 |
| 2024/12/18 | 454 | 454 | 451 | 452 | 10,100 |
| 2024/12/17 | 454 | 454 | 451 | 453 | 4,600 |
| 2024/12/16 | 453 | 456 | 452 | 453 | 11,000 |
| 2024/12/13 | 453 | 455 | 450 | 455 | 9,400 |
| 2024/12/12 | 455 | 455 | 450 | 451 | 10,100 |
| 2024/12/11 | 454 | 454 | 451 | 454 | 11,800 |
| 2024/12/10 | 452 | 455 | 450 | 454 | 8,000 |
| 2024/12/09 | 449 | 453 | 448 | 453 | 19,500 |
| 2024/12/06 | 449 | 449 | 446 | 449 | 6,700 |
| 2024/12/05 | 449 | 449 | 447 | 447 | 9,700 |
| 2024/12/04 | 450 | 452 | 448 | 451 | 7,400 |
| 2024/12/03 | 451 | 452 | 448 | 452 | 8,500 |
| 2024/12/02 | 453 | 455 | 447 | 452 | 13,200 |
| 2024/11/29 | 451 | 453 | 446 | 453 | 7,800 |
| 2024/11/28 | 454 | 455 | 435 | 450 | 54,800 |
| 2024/11/27 | 456 | 457 | 450 | 456 | 10,500 |
| 2024/11/26 | 458 | 458 | 455 | 455 | 5,800 |
| 2024/11/25 | 456 | 459 | 454 | 459 | 12,800 |
| 2024/11/22 | 456 | 457 | 452 | 456 | 12,000 |
| 2024/11/21 | 460 | 460 | 454 | 456 | 8,400 |
| 2024/11/20 | 463 | 463 | 457 | 457 | 10,600 |
| 2024/11/19 | 460 | 463 | 458 | 463 | 7,900 |
| 2024/11/18 | 467 | 467 | 456 | 457 | 26,300 |
| 2024/11/15 | 459 | 468 | 459 | 468 | 22,200 |
| 2024/11/14 | 477 | 478 | 457 | 461 | 84,700 |
| 2024/11/13 | 469 | 485 | 469 | 480 | 37,900 |
| 2024/11/12 | 467 | 486 | 456 | 466 | 66,900 |
| 2024/11/11 | 448 | 472 | 447 | 471 | 88,400 |
| 2024/11/08 | 447 | 452 | 447 | 448 | 5,500 |
| 2024/11/07 | 448 | 451 | 447 | 451 | 7,200 |
| 2024/11/06 | 448 | 455 | 445 | 450 | 15,000 |
| 2024/11/05 | 458 | 458 | 449 | 450 | 6,900 |
| 2024/11/01 | 453 | 455 | 448 | 448 | 7,200 |
| 2024/10/31 | 455 | 456 | 453 | 454 | 4,700 |
| 2024/10/30 | 453 | 455 | 450 | 455 | 10,900 |
| 2024/10/29 | 448 | 454 | 448 | 454 | 6,800 |
| 2024/10/28 | 444 | 453 | 444 | 448 | 11,700 |
| 2024/10/25 | 445 | 448 | 438 | 444 | 15,900 |
| 2024/10/24 | 457 | 457 | 441 | 448 | 38,700 |
| 2024/10/23 | 457 | 460 | 455 | 457 | 5,400 |
| 2024/10/22 | 459 | 459 | 457 | 457 | 4,800 |
| 2024/10/21 | 458 | 461 | 458 | 458 | 5,000 |
| 2024/10/18 | 460 | 462 | 454 | 454 | 5,900 |
| 2024/10/17 | 459 | 459 | 456 | 459 | 6,400 |
| 2024/10/16 | 463 | 466 | 456 | 459 | 17,000 |
| 2024/10/15 | 460 | 466 | 457 | 463 | 11,700 |
| 2024/10/11 | 456 | 463 | 456 | 461 | 6,200 |
| 2024/10/10 | 463 | 463 | 456 | 456 | 8,200 |
| 2024/10/09 | 470 | 470 | 463 | 463 | 12,700 |
| 2024/10/08 | 469 | 469 | 464 | 465 | 8,100 |
| 2024/10/07 | 458 | 471 | 458 | 464 | 41,700 |
| 2024/10/04 | 454 | 455 | 450 | 453 | 8,400 |
| 2024/10/03 | 453 | 460 | 451 | 454 | 20,300 |
| 2024/10/02 | 450 | 450 | 447 | 447 | 4,800 |
| 2024/10/01 | 445 | 452 | 445 | 452 | 15,200 |
| 2024/09/30 | 448 | 448 | 443 | 445 | 13,900 |
| 2024/09/27 | 452 | 453 | 448 | 448 | 11,500 |
| 2024/09/26 | 452 | 454 | 442 | 452 | 37,600 |
| 2024/09/25 | 453 | 453 | 448 | 450 | 22,200 |
| 2024/09/24 | 450 | 455 | 449 | 452 | 25,200 |
| 2024/09/20 | 448 | 448 | 445 | 446 | 4,300 |
| 2024/09/19 | 446 | 449 | 443 | 445 | 6,900 |
| 2024/09/18 | 445 | 454 | 441 | 443 | 21,100 |
| 2024/09/17 | 429 | 450 | 427 | 444 | 37,600 |
| 2024/09/13 | 423 | 426 | 423 | 425 | 1,800 |
| 2024/09/12 | 422 | 422 | 420 | 422 | 3,100 |
| 2024/09/11 | 427 | 427 | 420 | 420 | 6,600 |
| 2024/09/10 | 427 | 427 | 420 | 426 | 5,900 |
| 2024/09/09 | 420 | 429 | 420 | 425 | 8,100 |
| 2024/09/06 | 426 | 427 | 423 | 425 | 11,800 |
| 2024/09/05 | 425 | 428 | 425 | 426 | 3,700 |
| 2024/09/04 | 427 | 429 | 425 | 425 | 11,300 |
| 2024/09/03 | 435 | 435 | 430 | 430 | 2,700 |
| 2024/09/02 | 434 | 434 | 430 | 431 | 4,200 |
| 2024/08/30 | 432 | 434 | 430 | 434 | 3,300 |
| 2024/08/29 | 435 | 435 | 431 | 432 | 3,300 |
| 2024/08/28 | 434 | 439 | 432 | 435 | 7,100 |
| 2024/08/27 | 432 | 434 | 428 | 434 | 6,300 |
| 2024/08/26 | 430 | 432 | 428 | 432 | 7,100 |
| 2024/08/23 | 430 | 432 | 425 | 428 | 11,700 |
| 2024/08/22 | 426 | 430 | 425 | 427 | 9,200 |
| 2024/08/21 | 428 | 430 | 425 | 430 | 5,500 |
| 2024/08/20 | 432 | 432 | 428 | 430 | 2,000 |
| 2024/08/19 | 434 | 434 | 425 | 428 | 5,900 |