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
2011/12/30 42 43 41 42 175,200
2011/12/29 41 43 40 42 263,100
2011/12/28 43 43 40 41 744,000
2011/12/27 44 45 43 44 97,400
2011/12/26 45 46 44 45 103,600
2011/12/22 46 46 44 44 114,800
2011/12/21 44 46 44 46 93,800
2011/12/20 43 46 42 44 260,600
2011/12/19 45 46 43 43 186,100
2011/12/16 46 47 45 46 127,800
2011/12/15 47 47 44 46 363,000
2011/12/14 48 50 46 47 296,600
2011/12/13 53 54 47 49 750,800
2011/12/12 59 59 51 52 1,353,200
2011/12/09 49 59 49 59 2,244,800
2011/12/08 47 53 46 47 1,442,000
2011/12/07 43 47 42 45 304,000
2011/12/06 43 43 41 43 381,500
2011/12/05 41 45 40 44 600,100
2011/12/02 39 45 39 40 627,500
2011/12/01 39 39 39 39 72,100
2011/11/30 40 40 39 39 149,000
2011/11/29 39 43 39 40 480,500
2011/11/28 39 39 38 39 97,300
2011/11/25 40 40 38 39 227,700
2011/11/24 42 42 40 41 186,100
2011/11/22 40 45 39 40 667,500
2011/11/21 40 44 38 40 514,300
2011/11/18 41 41 39 40 265,100
2011/11/17 42 43 40 43 313,600
2011/11/16 45 48 42 42 753,000
2011/11/15 47 52 45 46 731,700
2011/11/14 45 52 44 49 2,472,500
2011/11/11 48 49 40 40 1,645,200
2011/11/10 37 59 37 47 5,987,800
2011/11/09 35 35 34 35 54,800
2011/11/08 35 35 34 35 35,600
2011/11/07 35 36 35 36 16,400
2011/11/04 35 36 35 36 72,400
2011/11/02 36 36 35 36 22,600
2011/11/01 37 37 35 36 102,800
2011/10/31 36 37 35 37 99,500
2011/10/28 35 36 34 36 37,700
2011/10/27 35 36 35 36 49,800
2011/10/26 35 36 34 36 52,900
2011/10/25 35 36 34 35 115,800
2011/10/24 35 36 35 36 16,800
2011/10/21 35 36 34 35 35,600
2011/10/20 36 39 34 35 572,400
2011/10/19 36 37 35 35 89,700
2011/10/18 35 37 35 36 63,800
2011/10/17 35 36 34 35 53,400
2011/10/14 36 36 34 35 44,600
2011/10/13 34 36 34 36 42,400
2011/10/12 34 35 34 35 8,400
2011/10/11 35 35 34 34 26,600
2011/10/07 35 35 34 35 42,700
2011/10/06 34 36 34 36 32,000
2011/10/05 35 37 35 35 86,400
2011/10/04 35 42 34 35 773,800
2011/10/03 35 35 33 35 51,000
2011/09/30 37 37 34 35 96,900
2011/09/29 36 38 35 37 80,100
2011/09/28 36 38 35 35 109,300
2011/09/27 36 37 35 36 44,700
2011/09/26 39 39 35 36 114,900
2011/09/22 39 40 39 40 38,600
2011/09/21 40 42 39 40 210,700
2011/09/20 39 42 39 40 118,800
2011/09/16 39 41 39 39 54,100
2011/09/15 39 44 39 39 618,900
2011/09/14 41 42 38 38 105,200
2011/09/13 41 42 40 41 25,800
2011/09/12 40 42 40 42 52,200
2011/09/09 41 42 40 41 50,200
2011/09/08 41 42 40 42 69,000
2011/09/07 42 43 41 41 70,000
2011/09/06 42 45 40 41 303,500
2011/09/05 44 44 41 42 266,500
2011/09/02 45 46 44 44 118,800
2011/09/01 48 51 45 47 781,200
2011/08/31 40 56 40 50 2,259,100
2011/08/30 39 40 38 39 79,900
2011/08/29 40 40 38 38 88,000
2011/08/26 38 45 37 39 700,000
2011/08/25 37 39 37 38 129,100
2011/08/24 41 41 36 37 448,200
2011/08/23 41 42 41 41 19,800
2011/08/22 42 43 41 41 27,900
2011/08/19 43 44 42 42 29,000
2011/08/18 43 44 42 44 30,200
2011/08/17 43 44 43 44 36,600
2011/08/16 44 47 43 43 133,600
2011/08/15 44 44 41 43 51,900
2011/08/12 48 48 44 45 104,800
2011/08/11 43 49 43 46 148,500
2011/08/10 45 48 43 45 68,200
2011/08/09 41 43 40 43 98,500
2011/08/08 46 46 44 44 74,700
2011/08/05 46 46 43 46 136,700
2011/08/04 49 50 48 49 39,600
2011/08/03 50 50 48 49 49,800
2011/08/02 52 52 49 50 103,200
2011/08/01 50 55 50 52 322,400
2011/07/29 51 51 49 50 94,800
2011/07/28 51 52 49 51 242,100
2011/07/27 54 54 52 52 80,500
2011/07/26 53 56 51 54 237,300
2011/07/25 54 54 53 53 33,500
2011/07/22 56 56 54 54 54,700
2011/07/21 56 57 53 55 214,500
2011/07/20 57 57 55 56 218,400
2011/07/19 58 59 56 56 124,300
2011/07/15 56 62 55 57 904,500
2011/07/14 56 59 56 56 299,700
2011/07/13 57 60 56 58 224,300
2011/07/12 61 61 58 59 425,100
2011/07/11 65 67 61 63 482,300
2011/07/08 63 65 61 65 354,700
2011/07/07 65 67 62 63 630,300
2011/07/06 75 76 65 67 1,220,900
2011/07/05 70 84 70 74 3,728,000
2011/07/04 62 87 60 68 5,138,100
2011/07/01 55 63 54 57 820,600
2011/06/30 55 56 54 56 110,200
2011/06/29 58 59 55 57 189,900
2011/06/28 53 73 53 60 997,300
2011/06/28 1 -> 0.10 分割
2011/06/27 5 6 4 5 950,600
2011/06/24 5 6 5 5 302,500
2011/06/23 5 6 5 5 277,300
2011/06/22 5 6 4 5 783,300
2011/06/21 5 6 5 5 358,600
2011/06/20 5 6 5 5 356,200
2011/06/17 5 6 4 5 1,308,100
2011/06/16 5 6 5 5 794,000
2011/06/15 5 6 5 5 911,900
2011/06/14 5 6 4 5 1,713,000
2011/06/13 5 5 4 5 593,200
2011/06/10 5 5 4 5 202,400
2011/06/09 5 5 4 5 2,295,600
2011/06/08 5 6 5 5 808,900
2011/06/07 5 6 5 5 926,200
2011/06/06 5 6 5 5 1,198,600
2011/06/03 6 6 5 6 149,800
2011/06/02 6 6 5 6 635,400
2011/06/01 6 6 5 6 1,194,100
2011/05/31 6 7 5 6 2,824,800
2011/05/30 6 7 6 6 2,244,500
2011/05/27 5 6 5 6 2,006,200
2011/05/26 6 7 5 5 4,148,300
2011/05/25 4 7 4 6 18,147,000
2011/05/24 4 5 4 4 491,700
2011/05/23 5 5 4 4 119,400
2011/05/20 5 5 4 5 184,200
2011/05/19 4 5 4 5 239,200
2011/05/18 4 5 4 4 783,400
2011/05/17 4 5 4 4 198,600
2011/05/16 5 5 4 4 4,567,200
2011/05/13 6 6 5 5 1,364,000
2011/05/12 5 5 4 5 1,750,300
2011/05/11 5 6 5 5 751,000
2011/05/10 6 6 5 5 125,100
2011/05/09 6 7 5 6 3,438,400
2011/05/06 3 6 3 5 3,943,200
2011/05/02 4 4 3 4 198,800
2011/04/28 4 4 3 4 555,600
2011/04/27 4 4 3 4 139,900
2011/04/26 4 5 3 4 1,851,400
2011/04/25 4 5 4 4 571,900
2011/04/22 4 5 4 4 326,100
2011/04/21 4 5 4 4 90,200
2011/04/20 5 5 4 4 265,300
2011/04/19 4 5 4 4 645,400
2011/04/18 4 5 4 4 2,037,000
2011/04/15 4 5 4 4 161,800
2011/04/14 5 5 4 4 1,872,400
2011/04/13 5 5 4 5 121,200
2011/04/12 4 5 4 5 125,600
2011/04/11 5 5 4 4 128,300
2011/04/08 4 5 4 5 1,289,200
2011/04/07 5 5 4 5 2,239,800
2011/04/06 5 5 4 4 479,800
2011/04/05 5 5 4 5 757,000
2011/04/04 5 5 4 5 1,955,200
2011/04/01 5 5 4 5 702,200
2011/03/31 6 6 4 4 4,677,000
2011/03/30 6 6 5 5 187,400
2011/03/29 6 6 5 6 505,200
2011/03/28 6 7 6 7 88,400
2011/03/25 6 7 6 6 361,500
2011/03/24 5 7 5 6 502,100
2011/03/23 6 6 6 6 301,300
2011/03/22 6 7 6 6 170,200
2011/03/18 6 7 5 6 578,500
2011/03/17 5 6 5 6 249,700
2011/03/16 5 6 5 5 371,100
2011/03/15 6 7 5 6 1,396,300
2011/03/14 6 7 6 7 1,177,400
2011/03/11 8 8 7 8 1,040,500
2011/03/10 9 9 8 9 2,511,000
2011/03/09 7 9 7 9 3,775,900
2011/03/08 7 8 7 7 103,500
2011/03/07 7 8 7 7 248,300
2011/03/04 7 8 7 7 44,600
2011/03/03 7 7 7 7 109,600
2011/03/02 7 7 7 7 140,700
2011/03/01 7 7 7 7 1,140,500
2011/02/28 7 7 6 7 116,300
2011/02/25 7 7 6 7 794,200
2011/02/24 6 7 6 7 529,300
2011/02/23 6 6 6 6 21,600
2011/02/22 7 7 6 6 422,200
2011/02/21 7 7 6 7 196,100
2011/02/18 6 7 6 6 324,400
2011/02/17 6 7 6 6 231,000
2011/02/16 5 7 5 6 1,168,700
2011/02/15 5 5 4 5 2,407,700
2011/02/14 5 6 5 5 173,800
2011/02/10 5 6 5 5 255,800
2011/02/09 7 7 5 5 3,089,400
2011/02/08 7 7 6 6 105,000
2011/02/07 6 7 6 6 50,500
2011/02/04 7 8 6 7 144,000
2011/02/03 7 7 7 7 44,100
2011/02/02 7 7 7 7 108,400
2011/02/01 7 7 7 7 124,000
2011/01/31 7 8 7 7 186,000
2011/01/28 7 8 7 7 55,600
2011/01/27 7 7 7 7 78,200
2011/01/26 7 7 7 7 328,700
2011/01/25 7 7 7 7 414,100
2011/01/24 7 8 7 7 240,600
2011/01/21 7 7 7 7 136,600
2011/01/20 7 8 7 7 783,100
2011/01/19 7 7 7 7 116,000
2011/01/18 7 8 7 7 150,400
2011/01/17 7 8 6 7 410,800
2011/01/14 7 8 7 7 987,500
2011/01/13 7 8 7 7 103,000
2011/01/12 7 8 7 7 400,100
2011/01/11 7 8 7 7 404,900
2011/01/07 7 8 7 7 249,200
2011/01/06 7 7 6 7 924,500
2011/01/05 7 7 6 6 110,300
2011/01/04 6 7 6 7 168,700

このページの先頭へ