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
2006/12/29 73 74 72 74 98,300
2006/12/28 76 76 72 74 435,400
2006/12/27 74 76 73 76 240,300
2006/12/26 70 74 70 74 595,400
2006/12/25 75 75 72 72 638,700
2006/12/22 75 76 74 76 402,100
2006/12/21 78 78 75 77 477,100
2006/12/20 76 79 76 79 331,700
2006/12/19 78 79 77 79 346,200
2006/12/18 79 80 76 79 719,500
2006/12/15 83 83 81 82 292,000
2006/12/14 84 84 82 84 760,200
2006/12/13 87 87 83 85 771,300
2006/12/12 89 92 86 88 1,299,400
2006/12/11 86 89 85 88 1,044,900
2006/12/08 84 89 84 85 3,120,200
2006/12/07 76 90 75 87 6,332,900
2006/12/06 81 81 77 78 1,353,200
2006/12/05 80 85 80 81 1,840,300
2006/12/04 79 81 79 81 257,100
2006/12/01 81 81 79 80 910,900
2006/11/30 80 82 78 82 1,040,200
2006/11/29 81 84 79 80 3,336,100
2006/11/28 74 81 73 78 1,755,300
2006/11/27 74 77 73 75 731,600
2006/11/24 77 78 73 75 912,900
2006/11/22 70 79 69 78 1,452,600
2006/11/21 69 71 69 71 943,600
2006/11/20 70 72 67 71 1,158,600
2006/11/17 72 74 70 74 813,100
2006/11/16 77 78 74 75 1,493,100
2006/11/15 78 81 71 75 5,141,900
2006/11/14 92 94 66 75 6,554,600
2006/11/13 97 98 93 95 797,600
2006/11/10 99 100 98 99 313,100
2006/11/09 101 101 98 100 463,300
2006/11/08 103 104 99 101 642,100
2006/11/07 105 105 103 104 255,000
2006/11/06 104 108 102 105 782,400
2006/11/02 106 106 103 106 446,400
2006/11/01 107 108 105 107 220,900
2006/10/31 107 109 104 107 868,600
2006/10/30 105 107 104 106 1,135,700
2006/10/27 110 110 107 107 495,700
2006/10/26 110 111 108 111 354,700
2006/10/25 112 112 107 110 936,300
2006/10/24 115 115 111 113 861,000
2006/10/23 116 118 112 115 3,230,800
2006/10/20 110 114 108 111 2,342,000
2006/10/19 107 107 105 106 933,700
2006/10/18 106 107 103 106 887,800
2006/10/17 107 111 105 106 2,075,700
2006/10/16 104 109 104 105 1,149,300
2006/10/13 99 107 98 106 1,494,100
2006/10/12 95 99 93 97 949,900
2006/10/11 104 106 98 99 2,026,800
2006/10/10 102 107 100 105 4,012,600
2006/10/06 115 115 111 112 761,500
2006/10/05 115 121 113 115 1,981,800
2006/10/04 114 115 111 115 886,100
2006/10/03 116 116 113 113 380,700
2006/10/02 115 116 113 115 498,000
2006/09/29 117 120 113 115 1,140,800
2006/09/28 115 116 112 115 775,100
2006/09/27 110 117 109 116 922,100
2006/09/26 106 112 105 110 724,500
2006/09/25 114 114 108 110 859,200
2006/09/22 115 116 113 114 520,500
2006/09/21 118 118 113 117 616,000
2006/09/20 121 121 115 117 1,206,600
2006/09/19 120 130 119 124 2,520,100
2006/09/15 122 124 119 121 603,100
2006/09/14 122 126 119 121 822,200
2006/09/13 127 129 121 122 1,286,200
2006/09/12 136 136 128 129 894,700
2006/09/11 141 144 133 138 893,300
2006/09/08 140 140 136 140 671,700
2006/09/07 142 143 141 142 483,900
2006/09/06 150 152 144 145 1,435,400
2006/09/05 142 152 141 148 1,522,200
2006/09/04 140 142 138 142 447,100
2006/09/01 143 144 138 140 843,900
2006/08/31 142 145 141 144 608,500
2006/08/30 140 143 139 142 644,800
2006/08/29 150 151 141 143 1,636,100
2006/08/28 156 156 150 150 1,406,900
2006/08/25 157 162 154 154 2,674,900
2006/08/24 156 165 152 157 5,307,100
2006/08/23 154 156 150 151 674,600
2006/08/22 155 156 150 154 1,494,100
2006/08/21 159 160 153 156 2,027,800
2006/08/18 160 169 149 152 7,045,900
2006/08/17 160 180 145 146 15,940,900
2006/08/16 130 153 128 152 10,470,800
2006/08/15 112 117 112 115 785,400
2006/08/14 109 110 107 110 187,800
2006/08/11 114 114 109 109 253,100
2006/08/10 110 113 110 113 278,100
2006/08/09 108 111 107 111 157,500
2006/08/08 106 109 105 109 225,300
2006/08/07 113 114 106 109 694,100
2006/08/04 114 115 113 114 185,100
2006/08/03 119 119 114 115 570,400
2006/08/02 117 118 115 117 392,800
2006/08/01 120 121 116 118 793,200
2006/07/31 114 121 112 118 2,124,800
2006/07/28 105 111 104 111 879,800
2006/07/27 103 108 99 108 1,431,200
2006/07/26 116 116 102 105 2,215,800
2006/07/25 122 126 116 120 1,129,000
2006/07/24 123 124 117 124 647,400
2006/07/21 127 129 125 127 700,500
2006/07/20 133 136 127 130 755,300
2006/07/19 128 133 125 131 825,400
2006/07/18 135 135 124 129 992,900
2006/07/14 133 140 131 136 564,600
2006/07/13 138 140 134 136 567,200
2006/07/12 146 146 140 141 407,800
2006/07/11 143 152 142 145 1,351,100
2006/07/10 144 144 140 143 568,000
2006/07/07 152 153 146 147 714,500
2006/07/06 155 156 151 153 481,900
2006/07/05 158 159 155 157 510,300
2006/07/04 160 162 158 159 666,200
2006/07/03 169 170 159 161 1,682,600
2006/06/30 157 164 156 164 1,225,400
2006/06/29 156 159 155 156 502,100
2006/06/28 156 156 151 155 747,800
2006/06/27 159 162 156 158 493,500
2006/06/26 158 160 154 157 928,900
2006/06/23 165 166 158 162 984,200
2006/06/22 175 176 164 169 1,737,300
2006/06/21 185 188 168 171 2,763,100
2006/06/20 168 191 167 182 6,946,100
2006/06/19 160 167 159 166 1,167,300
2006/06/16 160 163 155 160 1,411,800
2006/06/15 152 158 150 153 1,180,400
2006/06/14 141 149 140 148 690,000
2006/06/13 144 148 142 142 868,400
2006/06/12 140 146 138 145 678,500
2006/06/09 141 145 134 140 1,261,000
2006/06/08 146 148 135 138 1,258,600
2006/06/07 153 161 146 150 1,411,700
2006/06/06 144 165 142 155 3,841,800
2006/06/05 140 152 135 147 1,566,800
2006/06/02 158 160 125 149 2,486,900
2006/06/01 175 178 157 165 1,798,600
2006/05/31 166 186 164 167 2,466,800
2006/05/30 176 178 168 176 1,265,900
2006/05/29 195 197 179 186 1,105,900
2006/05/26 193 200 192 195 620,100
2006/05/25 195 197 190 195 647,800
2006/05/24 193 195 190 195 484,400
2006/05/23 193 196 188 194 859,200
2006/05/22 205 209 196 197 1,448,500
2006/05/19 182 200 181 200 2,165,200
2006/05/18 185 187 179 185 1,124,300
2006/05/17 190 194 185 190 1,401,300
2006/05/16 203 206 190 192 1,634,700
2006/05/15 203 205 201 203 537,800
2006/05/12 208 209 203 207 1,438,400
2006/05/11 207 213 206 208 1,550,200
2006/05/10 215 216 206 210 1,826,000
2006/05/09 209 224 209 220 3,760,800
2006/05/08 212 214 204 206 2,494,000
2006/05/02 219 221 213 215 1,751,900
2006/05/01 220 222 217 218 473,300
2006/04/28 219 222 217 219 1,095,400
2006/04/27 219 226 216 219 1,602,200
2006/04/26 221 223 217 218 1,360,600
2006/04/25 222 225 218 223 1,801,300
2006/04/24 228 233 216 219 2,200,200
2006/04/21 250 251 227 230 5,384,200
2006/04/20 235 260 233 260 7,686,700
2006/04/19 234 234 224 227 1,254,900
2006/04/18 220 236 220 229 1,944,200
2006/04/17 240 240 226 227 2,124,900
2006/04/14 242 243 239 241 1,393,100
2006/04/13 247 249 240 244 1,748,700
2006/04/12 253 253 249 249 795,400
2006/04/11 250 257 249 254 1,564,100
2006/04/10 251 252 245 249 2,174,500
2006/04/07 256 259 251 253 1,455,500
2006/04/06 258 263 256 259 1,233,000
2006/04/05 256 267 252 259 3,416,300
2006/04/04 264 264 254 254 3,048,500
2006/04/03 279 281 263 264 5,735,300
2006/03/31 263 274 258 272 8,010,200
2006/03/30 249 252 247 250 1,421,900
2006/03/29 244 254 241 247 2,255,200
2006/03/28 250 252 243 244 1,715,300
2006/03/27 250 260 239 252 4,827,100
2006/03/24 264 267 246 250 4,419,200
2006/03/23 262 271 258 263 7,404,500
2006/03/22 264 275 253 255 9,339,700
2006/03/20 300 307 276 279 10,391,600
2006/03/17 330 344 299 301 11,065,300
2006/03/16 340 358 314 314 13,626,400
2006/03/15 307 339 302 339 14,840,400
2006/03/14 277 304 275 302 7,665,900
2006/03/13 281 300 273 277 14,915,800
2006/03/10 235 275 235 266 9,411,500
2006/03/09 226 243 222 232 3,813,500
2006/03/08 214 223 210 218 682,300
2006/03/07 213 215 206 215 829,500
2006/03/06 217 219 206 213 709,300
2006/03/03 220 221 213 218 696,100
2006/03/02 226 233 215 223 1,228,500
2006/03/01 223 230 222 229 875,400
2006/02/28 240 240 222 230 1,072,900
2006/02/27 245 258 233 234 2,106,300
2006/02/24 226 245 222 243 1,196,300
2006/02/23 210 223 208 223 730,700
2006/02/22 209 212 203 209 734,900
2006/02/21 186 207 186 206 1,347,300
2006/02/20 211 212 185 191 1,866,200
2006/02/17 245 245 217 220 1,327,200
2006/02/16 260 278 238 246 4,937,600
2006/02/15 244 250 229 250 563,600
2006/02/14 240 254 220 235 1,303,400
2006/02/13 249 275 236 244 3,071,600
2006/02/10 251 255 243 249 642,000
2006/02/09 247 255 246 254 609,200
2006/02/08 245 250 242 246 421,000
2006/02/07 250 251 243 245 414,200
2006/02/06 254 255 244 250 639,300
2006/02/03 258 260 254 258 426,100
2006/02/02 262 263 259 262 199,800
2006/02/01 263 263 258 262 186,200
2006/01/31 263 265 257 262 379,100
2006/01/30 270 276 259 263 842,800
2006/01/27 250 274 250 267 1,252,200
2006/01/26 251 253 246 250 401,000
2006/01/25 256 258 250 250 498,100
2006/01/24 243 254 243 252 802,000
2006/01/23 250 260 234 248 737,000
2006/01/20 270 279 255 270 854,300
2006/01/19 236 269 235 262 1,268,900
2006/01/18 281 286 214 256 2,549,500
2006/01/17 298 308 288 288 812,600
2006/01/16 318 319 309 313 862,100
2006/01/13 298 318 298 310 2,974,200
2006/01/12 305 305 291 297 889,200
2006/01/11 324 326 281 306 2,149,200
2006/01/10 326 333 315 323 4,255,400
2006/01/06 275 317 275 316 3,569,900
2006/01/05 275 276 271 274 641,600
2006/01/04 268 281 265 277 587,900

このページの先頭へ