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
2007/12/28 23 24 22 23 1,222,900
2007/12/27 25 25 21 24 4,053,800
2007/12/26 26 26 23 25 4,030,500
2007/12/25 28 30 23 25 14,990,200
2007/12/21 42 43 33 33 791,900
2007/12/20 43 44 39 44 894,500
2007/12/19 43 44 43 44 262,700
2007/12/18 44 45 42 44 254,500
2007/12/17 44 45 42 45 213,100
2007/12/14 44 45 42 45 219,500
2007/12/13 44 45 43 45 18,700
2007/12/12 44 45 43 45 122,800
2007/12/11 43 45 43 45 133,100
2007/12/10 44 45 44 45 37,100
2007/12/07 44 45 44 45 52,400
2007/12/06 44 45 43 45 117,400
2007/12/05 45 45 44 45 54,500
2007/12/04 45 45 44 45 100,600
2007/12/03 45 45 44 45 92,900
2007/11/30 45 45 44 45 89,100
2007/11/29 45 46 45 46 50,100
2007/11/28 45 46 44 46 51,000
2007/11/27 45 46 44 46 230,800
2007/11/26 45 46 44 46 33,800
2007/11/22 43 46 42 46 270,100
2007/11/21 45 46 44 46 304,800
2007/11/20 45 47 44 47 377,600
2007/11/19 48 48 46 47 268,800
2007/11/16 49 49 47 48 75,500
2007/11/15 48 50 47 49 249,000
2007/11/14 49 49 48 49 32,400
2007/11/13 47 48 46 48 124,900
2007/11/12 47 49 46 49 198,500
2007/11/09 48 49 48 49 103,000
2007/11/08 49 49 47 49 207,200
2007/11/07 49 50 49 50 189,700
2007/11/06 49 49 48 48 74,800
2007/11/05 49 50 49 50 105,400
2007/11/02 49 50 48 50 200,900
2007/11/01 51 51 50 50 127,900
2007/10/31 50 52 49 51 312,100
2007/10/30 50 51 49 51 50,700
2007/10/29 49 51 49 51 59,100
2007/10/26 49 50 49 50 137,400
2007/10/25 50 50 49 50 151,000
2007/10/24 50 50 49 50 181,900
2007/10/23 50 51 49 51 40,100
2007/10/22 50 51 48 50 573,400
2007/10/19 50 51 50 51 31,000
2007/10/18 50 51 50 51 60,600
2007/10/17 50 51 50 51 160,200
2007/10/16 51 51 50 51 106,300
2007/10/15 52 52 51 51 146,000
2007/10/12 52 53 51 53 185,300
2007/10/11 51 52 51 52 385,300
2007/10/10 50 52 50 51 471,900
2007/10/09 50 51 50 51 209,400
2007/10/05 51 51 50 51 344,100
2007/10/04 52 53 50 52 515,000
2007/10/03 60 63 52 53 5,117,900
2007/10/02 51 52 50 52 79,100
2007/10/01 51 52 50 52 142,100
2007/09/28 50 52 50 52 135,300
2007/09/27 51 52 51 52 189,600
2007/09/26 51 52 51 51 40,900
2007/09/25 52 52 51 51 100,600
2007/09/21 52 53 52 52 120,700
2007/09/20 52 53 51 53 147,400
2007/09/19 50 52 49 52 273,700
2007/09/18 49 50 49 49 89,500
2007/09/14 50 51 50 51 55,300
2007/09/13 50 51 50 51 84,500
2007/09/12 50 51 49 51 213,000
2007/09/11 50 55 47 50 1,826,700
2007/09/10 52 52 50 51 93,200
2007/09/07 51 52 50 52 76,900
2007/09/06 52 52 51 52 114,300
2007/09/05 52 53 51 53 192,100
2007/09/04 50 52 48 52 484,300
2007/09/03 51 51 49 51 241,600
2007/08/31 51 52 50 52 137,600
2007/08/30 51 52 51 52 66,400
2007/08/29 52 52 51 52 129,600
2007/08/28 54 54 50 53 455,700
2007/08/27 52 54 52 54 286,000
2007/08/24 52 52 51 52 71,300
2007/08/23 51 52 50 52 145,200
2007/08/22 52 52 51 52 170,900
2007/08/21 53 53 51 53 210,000
2007/08/20 53 54 53 53 177,200
2007/08/17 53 55 51 55 475,600
2007/08/16 53 55 51 55 616,200
2007/08/15 55 56 54 56 256,100
2007/08/14 56 56 54 56 170,300
2007/08/13 56 57 55 56 419,700
2007/08/10 56 58 55 58 233,400
2007/08/09 57 58 56 58 197,800
2007/08/08 57 58 56 58 149,700
2007/08/07 57 58 56 58 187,900
2007/08/06 58 58 56 58 140,500
2007/08/03 58 59 57 59 202,400
2007/08/02 59 59 57 59 135,900
2007/08/01 59 59 57 59 70,000
2007/07/31 58 59 57 59 74,800
2007/07/30 58 59 57 59 65,000
2007/07/27 58 59 56 59 311,600
2007/07/26 58 59 58 59 128,800
2007/07/25 58 60 58 60 92,500
2007/07/24 58 60 58 60 176,400
2007/07/23 59 60 58 59 218,100
2007/07/20 60 61 59 61 202,500
2007/07/19 59 61 59 61 210,900
2007/07/18 60 61 59 60 150,800
2007/07/17 60 61 60 61 126,000
2007/07/13 61 62 60 62 121,900
2007/07/12 61 62 60 62 254,500
2007/07/11 61 61 60 61 105,400
2007/07/10 61 62 60 61 207,100
2007/07/09 62 62 61 62 216,000
2007/07/06 62 63 62 62 139,000
2007/07/05 63 64 62 63 166,000
2007/07/04 64 65 63 63 95,100
2007/07/03 64 65 62 65 568,600
2007/07/02 63 64 62 63 191,100
2007/06/29 63 64 62 64 281,200
2007/06/28 64 65 63 63 183,700
2007/06/27 64 66 63 65 482,800
2007/06/26 63 65 63 63 149,800
2007/06/25 64 65 63 65 394,300
2007/06/22 66 66 64 65 397,600
2007/06/21 65 66 64 65 365,400
2007/06/20 67 67 65 66 250,200
2007/06/19 67 68 66 67 666,000
2007/06/18 65 67 65 67 399,200
2007/06/15 65 65 63 65 413,700
2007/06/14 66 66 64 65 222,400
2007/06/13 67 67 65 66 128,700
2007/06/12 66 66 65 66 64,000
2007/06/11 67 67 65 67 248,500
2007/06/08 66 67 65 67 213,900
2007/06/07 67 68 66 67 201,900
2007/06/06 67 68 66 68 347,000
2007/06/05 68 69 67 68 475,400
2007/06/04 69 70 68 70 323,000
2007/06/01 70 72 68 68 652,100
2007/05/31 71 72 70 71 214,600
2007/05/30 71 72 69 71 358,200
2007/05/29 69 71 69 70 321,300
2007/05/28 70 71 69 70 487,500
2007/05/25 70 72 69 70 410,200
2007/05/24 67 70 67 70 701,100
2007/05/23 67 68 65 67 450,800
2007/05/22 66 68 66 67 424,300
2007/05/21 65 67 63 67 563,800
2007/05/18 67 69 66 67 349,100
2007/05/17 68 69 66 68 403,200
2007/05/16 67 68 66 68 265,900
2007/05/15 67 68 66 67 259,400
2007/05/14 69 70 66 68 377,400
2007/05/11 70 70 68 70 688,500
2007/05/10 71 72 70 71 235,600
2007/05/09 71 73 70 71 443,200
2007/05/08 71 73 70 71 992,400
2007/05/07 67 73 67 72 1,258,200
2007/05/02 65 68 65 68 387,400
2007/05/01 62 66 62 66 507,100
2007/04/27 62 64 62 63 244,000
2007/04/26 62 62 61 62 98,400
2007/04/25 62 63 61 62 139,300
2007/04/24 62 63 60 62 822,500
2007/04/23 66 66 63 64 268,900
2007/04/20 66 67 63 66 764,300
2007/04/19 67 67 66 66 114,000
2007/04/18 67 68 66 68 152,000
2007/04/17 67 68 66 68 141,500
2007/04/16 66 68 66 68 238,800
2007/04/13 67 68 66 68 152,800
2007/04/12 66 68 66 68 123,300
2007/04/11 68 68 66 67 353,600
2007/04/10 68 68 67 68 211,500
2007/04/09 67 69 67 69 420,200
2007/04/06 67 68 66 67 185,400
2007/04/05 68 68 67 68 356,700
2007/04/04 68 69 67 69 209,300
2007/04/03 70 70 68 69 551,500
2007/04/02 71 71 69 71 328,900
2007/03/30 69 73 68 73 2,029,100
2007/03/29 66 69 66 69 617,900
2007/03/28 66 69 65 68 1,108,300
2007/03/27 66 67 65 67 624,600
2007/03/26 70 70 65 66 1,601,400
2007/03/23 69 70 69 70 103,400
2007/03/22 69 70 68 70 242,200
2007/03/20 69 70 68 70 287,100
2007/03/19 70 70 68 70 412,900
2007/03/16 72 72 68 70 866,400
2007/03/15 72 73 71 72 480,500
2007/03/14 74 78 70 72 5,269,400
2007/03/13 69 70 68 70 466,400
2007/03/12 69 71 69 69 492,800
2007/03/09 68 70 68 69 282,300
2007/03/08 69 70 68 68 266,200
2007/03/07 68 69 68 69 403,000
2007/03/06 68 69 67 68 460,500
2007/03/05 69 70 67 70 916,200
2007/03/02 69 71 67 71 559,500
2007/03/01 70 70 67 69 459,600
2007/02/28 67 70 66 70 981,400
2007/02/27 70 71 68 70 976,100
2007/02/26 73 74 69 70 1,779,900
2007/02/23 73 74 72 74 272,700
2007/02/22 73 74 72 74 357,700
2007/02/21 75 75 73 73 371,900
2007/02/20 73 75 72 74 554,100
2007/02/19 73 73 71 73 522,600
2007/02/16 72 73 71 73 610,900
2007/02/15 72 73 71 73 290,600
2007/02/14 72 73 71 72 340,500
2007/02/13 72 73 70 72 586,900
2007/02/09 74 74 71 73 656,500
2007/02/08 75 75 73 74 502,200
2007/02/07 75 75 73 75 483,600
2007/02/06 75 76 74 75 384,400
2007/02/05 77 77 74 76 563,400
2007/02/02 78 79 77 77 379,100
2007/02/01 77 79 77 79 343,500
2007/01/31 74 80 74 79 2,096,500
2007/01/30 75 76 74 75 451,600
2007/01/29 76 77 74 75 497,900
2007/01/26 76 78 75 77 341,300
2007/01/25 77 78 75 76 1,165,500
2007/01/24 81 82 76 78 1,284,100
2007/01/23 84 84 80 81 1,076,300
2007/01/22 81 89 81 86 3,189,000
2007/01/19 80 80 78 80 673,900
2007/01/18 81 81 78 80 1,026,600
2007/01/17 77 80 76 79 2,868,100
2007/01/16 77 77 74 77 872,500
2007/01/15 73 78 72 78 2,226,300
2007/01/12 72 74 72 72 366,000
2007/01/11 73 74 71 72 552,000
2007/01/10 74 75 72 73 583,100
2007/01/09 75 75 73 74 169,300
2007/01/05 74 75 73 74 294,000
2007/01/04 73 75 73 75 76,000

このページの先頭へ