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
2004/12/30 28 30 28 28 1,902,000
2004/12/29 28 29 28 28 2,026,000
2004/12/28 27 29 26 28 3,580,000
2004/12/27 28 29 27 28 2,816,000
2004/12/24 29 30 27 29 6,676,000
2004/12/22 30 31 29 30 3,458,000
2004/12/21 30 31 29 31 7,575,000
2004/12/20 31 31 29 31 2,742,000
2004/12/17 30 31 28 31 11,198,000
2004/12/16 33 34 30 31 5,198,000
2004/12/15 33 35 32 34 9,196,000
2004/12/14 34 34 31 32 9,124,000
2004/12/13 35 36 33 34 16,793,000
2004/12/10 29 32 29 32 12,595,000
2004/12/09 30 30 28 29 2,524,000
2004/12/08 28 30 27 30 4,582,000
2004/12/07 28 30 27 29 8,830,000
2004/12/06 28 29 27 28 2,713,000
2004/12/03 29 29 27 28 3,702,000
2004/12/02 29 30 27 29 6,493,000
2004/12/01 29 29 27 29 4,726,000
2004/11/30 26 31 26 29 22,429,000
2004/11/29 27 28 25 26 7,030,000
2004/11/26 28 29 26 28 6,436,000
2004/11/25 31 32 28 29 15,871,000
2004/11/24 36 37 33 33 34,493,000
2004/11/22 30 34 29 34 32,726,000
2004/11/19 27 30 26 28 50,867,000
2004/11/18 22 25 22 25 11,152,000
2004/11/17 22 23 21 22 1,906,000
2004/11/16 22 23 22 22 2,110,000
2004/11/15 22 23 21 23 4,874,000
2004/11/12 22 22 21 21 1,102,000
2004/11/11 23 23 21 21 3,455,000
2004/11/10 23 23 22 23 2,514,000
2004/11/09 22 23 21 22 5,041,000
2004/11/08 22 22 21 22 1,903,000
2004/11/05 22 22 21 21 1,644,000
2004/11/04 22 22 21 21 1,764,000
2004/11/02 23 23 21 22 5,219,000
2004/11/01 21 24 21 23 13,547,000
2004/10/29 21 21 20 21 4,014,000
2004/10/28 22 22 20 21 4,735,000
2004/10/27 22 22 21 22 2,152,000
2004/10/26 23 23 22 22 3,699,000
2004/10/25 22 24 22 22 3,963,000
2004/10/22 23 23 22 23 1,910,000
2004/10/21 24 24 22 22 5,003,000
2004/10/20 22 25 21 24 17,942,000
2004/10/19 22 22 21 21 1,034,000
2004/10/18 21 22 21 22 2,039,000
2004/10/15 21 22 21 21 1,166,000
2004/10/14 23 23 21 22 3,533,000
2004/10/13 23 23 22 22 2,073,000
2004/10/12 23 23 21 23 2,923,000
2004/10/08 23 23 22 23 2,925,000
2004/10/07 24 24 23 23 1,726,000
2004/10/06 23 24 22 24 4,980,000
2004/10/05 24 25 22 23 5,893,000
2004/10/04 25 25 23 24 2,476,000
2004/10/01 24 25 23 25 4,052,000
2004/09/30 25 28 24 25 10,262,000
2004/09/29 21 27 21 25 20,981,000
2004/09/28 20 22 20 20 7,925,000
2004/09/27 21 22 19 19 13,429,000
2004/09/24 24 24 19 19 14,357,000
2004/09/22 24 27 23 25 8,928,000
2004/09/21 28 28 24 25 10,994,000
2004/09/17 30 30 28 29 3,056,000
2004/09/16 31 32 30 30 5,637,000
2004/09/15 33 34 31 32 6,622,000
2004/09/14 34 35 33 34 3,634,000
2004/09/13 36 36 34 35 1,388,000
2004/09/10 35 36 34 36 1,902,000
2004/09/09 37 37 35 36 2,291,000
2004/09/08 37 37 36 37 1,089,000
2004/09/07 37 39 36 37 6,418,000
2004/09/06 36 37 35 37 3,895,000
2004/09/03 35 35 34 35 1,797,000
2004/09/02 35 35 34 35 2,550,000
2004/09/01 35 35 33 35 3,908,000
2004/08/31 34 37 33 35 9,073,000
2004/08/30 36 37 32 33 12,348,000
2004/08/27 37 38 36 37 6,683,000
2004/08/26 39 40 37 37 5,978,000
2004/08/25 38 39 38 39 2,871,000
2004/08/24 40 42 38 38 5,867,000
2004/08/23 40 40 38 40 2,261,000
2004/08/20 39 40 38 40 4,512,000
2004/08/19 40 41 39 39 2,522,000
2004/08/18 40 41 39 40 4,052,000
2004/08/17 43 44 40 41 5,574,000
2004/08/16 44 44 42 44 3,120,000
2004/08/13 42 45 42 45 4,402,000
2004/08/12 46 47 43 44 5,608,000
2004/08/11 43 48 43 45 11,144,000
2004/08/10 41 44 40 43 3,659,000
2004/08/09 39 41 38 41 1,826,000
2004/08/06 38 40 37 40 4,040,000
2004/08/05 40 41 38 39 4,072,000
2004/08/04 39 40 36 39 6,625,000
2004/08/03 42 42 39 40 6,705,000
2004/08/02 42 44 41 42 5,984,000
2004/07/30 45 45 41 42 5,472,000
2004/07/29 46 47 42 45 7,973,000
2004/07/28 48 51 46 46 14,339,000
2004/07/27 55 55 45 46 32,637,000
2004/07/26 47 56 46 55 57,566,000
2004/07/23 46 49 45 47 18,850,000
2004/07/22 41 47 41 45 20,696,000
2004/07/21 42 43 41 43 3,025,000
2004/07/20 42 43 41 42 2,620,000
2004/07/16 41 43 39 43 4,413,000
2004/07/15 41 42 39 41 2,719,000
2004/07/14 44 44 41 41 5,302,000
2004/07/13 40 44 40 44 13,970,000
2004/07/12 39 40 38 39 3,417,000
2004/07/09 39 40 38 40 2,463,000
2004/07/08 40 41 38 40 2,389,000
2004/07/07 39 39 36 39 5,180,000
2004/07/06 41 41 38 39 7,682,000
2004/07/05 44 45 41 42 5,078,000
2004/07/02 44 45 43 44 3,770,000
2004/07/01 44 45 43 44 4,434,000
2004/06/30 46 46 43 44 2,919,000
2004/06/29 44 46 42 46 5,808,000
2004/06/28 44 45 43 44 3,672,000
2004/06/25 46 47 43 45 8,190,000
2004/06/24 44 46 42 46 4,892,000
2004/06/23 45 46 41 45 7,323,000
2004/06/22 49 49 45 46 8,837,000
2004/06/21 46 51 46 49 15,857,000
2004/06/18 45 47 44 45 7,178,000
2004/06/17 45 46 44 45 10,245,000
2004/06/16 47 48 44 45 8,179,000
2004/06/15 49 49 44 47 11,449,000
2004/06/14 47 51 47 50 17,054,000
2004/06/11 43 45 42 45 11,510,000
2004/06/10 41 43 41 42 4,173,000
2004/06/09 42 43 40 42 5,584,000
2004/06/08 43 45 41 43 9,601,000
2004/06/07 39 43 38 42 14,447,000
2004/06/04 40 41 38 39 12,923,000
2004/06/03 34 39 34 39 19,599,000
2004/06/02 35 35 33 34 5,621,000
2004/06/01 36 37 35 36 6,902,000
2004/05/31 38 39 35 37 15,037,000
2004/05/28 32 37 32 36 32,477,000
2004/05/27 40 40 28 31 29,338,000
2004/05/26 40 44 39 41 12,108,000
2004/05/25 42 42 38 41 22,123,000
2004/05/24 48 49 42 45 24,328,000
2004/05/21 50 53 48 50 12,531,000
2004/05/20 54 55 52 54 11,525,000
2004/05/19 50 53 49 53 11,679,000
2004/05/18 47 52 45 50 11,897,000
2004/05/17 57 58 50 51 15,822,000
2004/05/14 55 60 54 56 22,476,000
2004/05/13 54 56 53 55 11,252,000
2004/05/12 54 55 52 54 9,101,000
2004/05/11 52 55 47 52 17,572,000
2004/05/10 61 63 52 54 27,628,000
2004/05/07 55 59 54 59 20,034,000
2004/05/06 54 55 53 55 7,943,000
2004/04/30 54 55 52 54 9,317,000
2004/04/28 52 54 52 54 6,988,000
2004/04/27 55 56 52 53 9,048,000
2004/04/26 54 58 54 55 20,467,000
2004/04/23 52 56 51 55 15,241,000
2004/04/22 54 54 50 52 12,714,000
2004/04/21 49 56 49 54 22,960,000
2004/04/20 52 52 47 51 15,744,000
2004/04/19 55 55 48 52 23,248,000
2004/04/16 59 59 52 55 25,977,000
2004/04/15 62 63 54 60 37,005,000
2004/04/14 50 59 50 58 46,921,000
2004/04/13 49 49 46 49 16,994,000
2004/04/12 47 52 47 49 28,635,000
2004/04/09 50 51 45 46 30,579,000
2004/04/08 44 51 44 51 37,300,000
2004/04/07 43 45 42 45 14,737,000
2004/04/06 47 50 43 45 43,341,000
2004/04/05 35 45 35 45 34,198,000
2004/04/02 35 36 32 34 16,833,000
2004/04/01 38 39 34 35 16,515,000
2004/03/31 36 37 30 36 47,969,000
2004/03/30 41 43 36 38 43,654,000
2004/03/29 40 44 39 43 53,298,000
2004/03/26 31 37 29 36 44,544,000
2004/03/25 22 29 22 29 30,784,000
2004/03/24 23 23 21 21 7,842,000
2004/03/23 24 24 20 23 17,059,000
2004/03/22 21 24 20 24 32,756,000
2004/03/19 16 19 16 19 10,170,000
2004/03/18 17 17 16 17 3,030,000
2004/03/17 17 17 16 17 1,992,000
2004/03/16 17 18 16 18 2,072,000
2004/03/15 17 18 16 18 4,315,000
2004/03/12 18 18 16 17 3,647,000
2004/03/11 18 19 16 18 8,930,000
2004/03/10 15 19 14 18 19,617,000
2004/03/09 13 15 12 15 7,264,000
2004/03/08 14 15 13 13 2,655,000
2004/03/05 16 16 14 14 4,072,000
2004/03/04 14 16 14 16 3,813,000
2004/03/03 14 15 13 14 3,156,000
2004/03/02 14 15 13 14 3,121,000
2004/03/01 13 14 13 13 1,921,000
2004/02/27 13 14 12 13 3,211,000
2004/02/26 11 13 10 13 6,082,000
2004/02/25 12 13 11 12 2,922,000
2004/02/24 13 14 12 13 2,017,000
2004/02/23 13 14 13 14 1,178,000
2004/02/20 13 14 13 13 750,000
2004/02/19 14 14 13 14 3,748,000
2004/02/18 15 16 15 16 519,000
2004/02/17 16 16 15 16 698,000
2004/02/16 15 16 15 16 1,094,000
2004/02/13 15 16 15 15 974,000
2004/02/12 16 16 15 16 848,000
2004/02/10 15 16 15 16 1,017,000
2004/02/09 15 16 15 16 1,087,000
2004/02/06 15 16 14 16 890,000
2004/02/05 15 16 14 16 1,317,000
2004/02/04 16 16 14 16 2,705,000
2004/02/03 16 16 15 16 2,178,000
2004/02/02 17 18 16 16 6,521,000
2004/01/30 14 17 14 17 9,393,000
2004/01/29 14 14 13 14 1,318,000
2004/01/28 14 14 13 13 1,623,000
2004/01/27 14 14 13 14 864,000
2004/01/26 15 15 13 14 2,933,000
2004/01/23 14 15 13 15 3,244,000
2004/01/22 14 14 13 14 2,889,000
2004/01/21 15 15 13 14 6,922,000
2004/01/20 16 16 15 16 2,875,000
2004/01/19 16 17 15 17 2,298,000
2004/01/16 16 17 15 17 2,156,000
2004/01/15 16 17 16 17 4,611,000
2004/01/14 17 17 16 17 2,914,000
2004/01/13 17 18 16 17 4,890,000
2004/01/09 16 17 16 17 2,996,000
2004/01/08 17 17 16 17 4,755,000
2004/01/07 17 17 14 17 11,292,000
2004/01/06 19 21 16 17 21,768,000
2004/01/05 14 18 14 18 15,981,000

このページの先頭へ