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
2013/12/30 67 68 66 68 80,800
2013/12/27 66 67 65 67 75,200
2013/12/26 63 66 62 64 99,300
2013/12/25 62 64 62 62 177,300
2013/12/24 65 65 63 63 146,000
2013/12/20 65 68 64 66 273,500
2013/12/19 66 66 64 64 137,500
2013/12/18 66 66 64 65 111,700
2013/12/17 64 67 63 65 315,000
2013/12/16 67 67 63 63 342,600
2013/12/13 69 69 67 67 594,400
2013/12/12 72 83 69 69 3,333,900
2013/12/11 72 73 70 71 73,900
2013/12/10 72 73 71 72 68,200
2013/12/09 71 72 70 71 41,400
2013/12/06 71 71 70 70 110,300
2013/12/05 72 73 70 70 176,100
2013/12/04 72 74 71 73 183,000
2013/12/03 71 79 71 75 528,300
2013/12/02 69 71 69 70 59,600
2013/11/29 70 72 69 70 58,900
2013/11/28 72 73 70 70 67,000
2013/11/27 72 73 71 71 32,100
2013/11/26 72 73 71 72 25,900
2013/11/25 73 74 71 73 87,500
2013/11/22 75 75 73 73 75,700
2013/11/21 74 75 72 74 138,200
2013/11/20 70 74 70 74 259,900
2013/11/19 70 71 69 69 108,600
2013/11/18 70 71 69 70 34,600
2013/11/15 69 70 67 70 68,900
2013/11/14 71 71 67 67 253,900
2013/11/13 70 71 69 71 86,900
2013/11/12 69 70 68 70 94,500
2013/11/11 74 74 68 69 222,300
2013/11/08 73 80 71 71 1,242,400
2013/11/07 70 71 68 69 89,600
2013/11/06 69 69 67 67 108,500
2013/11/05 68 70 67 68 75,200
2013/11/01 70 72 66 67 250,800
2013/10/31 70 72 70 70 91,600
2013/10/30 74 74 70 70 278,100
2013/10/29 74 77 73 73 174,300
2013/10/28 74 80 73 74 490,200
2013/10/25 80 80 72 74 762,600
2013/10/24 73 76 70 75 665,200
2013/10/23 79 80 74 75 892,300
2013/10/22 98 98 76 78 3,628,100
2013/10/21 66 96 66 90 7,048,700
2013/10/18 63 66 63 66 68,000
2013/10/17 64 65 62 62 128,600
2013/10/16 59 67 59 64 340,600
2013/10/15 60 61 58 59 30,400
2013/10/11 61 61 59 61 25,600
2013/10/10 60 61 60 61 20,400
2013/10/09 57 60 56 60 48,200
2013/10/08 57 58 56 58 27,700
2013/10/07 58 59 57 57 98,000
2013/10/04 60 61 60 60 20,400
2013/10/03 60 62 60 61 14,600
2013/10/02 62 62 60 60 27,800
2013/10/01 63 63 61 62 40,600
2013/09/30 63 63 61 62 19,300
2013/09/27 62 62 60 61 40,400
2013/09/26 63 63 61 61 46,800
2013/09/25 63 66 63 63 61,800
2013/09/24 62 65 61 65 82,500
2013/09/20 64 65 61 63 129,000
2013/09/19 57 67 56 65 756,900
2013/09/18 57 58 55 56 93,900
2013/09/17 56 58 55 56 63,400
2013/09/13 54 56 54 55 30,300
2013/09/12 54 55 54 55 15,300
2013/09/11 54 54 53 53 13,900
2013/09/10 53 55 52 54 30,600
2013/09/09 54 54 52 54 29,600
2013/09/06 53 54 52 53 26,200
2013/09/05 55 55 53 53 25,300
2013/09/04 54 55 53 55 16,100
2013/09/03 54 54 53 53 3,500
2013/09/02 54 54 53 53 5,400
2013/08/30 54 54 53 54 1,300
2013/08/29 53 55 53 55 9,000
2013/08/28 54 54 53 54 25,300
2013/08/27 56 56 54 55 19,200
2013/08/26 56 56 55 56 2,200
2013/08/23 56 57 55 55 5,400
2013/08/22 57 57 55 55 9,900
2013/08/21 57 57 56 57 11,800
2013/08/20 56 57 55 56 8,100
2013/08/19 57 58 56 57 24,800
2013/08/16 56 57 54 57 56,500
2013/08/15 56 57 55 55 45,400
2013/08/14 56 58 56 58 91,500
2013/08/13 59 60 58 58 35,900
2013/08/12 60 60 58 58 46,100
2013/08/09 61 61 60 60 11,900
2013/08/08 61 61 59 59 15,500
2013/08/07 60 61 60 60 22,400
2013/08/06 60 60 58 59 43,600
2013/08/05 56 60 56 59 64,100
2013/08/02 56 56 55 55 18,500
2013/08/01 55 55 54 54 17,300
2013/07/31 55 56 54 55 15,600
2013/07/30 54 55 53 55 23,200
2013/07/29 55 55 54 54 77,800
2013/07/26 57 57 56 57 37,100
2013/07/25 57 58 56 57 44,800
2013/07/24 59 59 56 56 43,400
2013/07/23 61 61 57 58 90,100
2013/07/22 63 63 59 61 66,200
2013/07/19 65 65 62 63 39,500
2013/07/18 64 65 63 65 18,600
2013/07/17 66 66 64 64 10,300
2013/07/16 66 67 65 65 8,000
2013/07/12 67 67 65 65 23,200
2013/07/11 64 67 63 66 49,500
2013/07/10 65 66 63 63 38,400
2013/07/09 65 65 62 65 34,900
2013/07/08 64 65 63 65 32,700
2013/07/05 63 65 62 64 30,000
2013/07/04 62 64 61 62 60,400
2013/07/03 63 63 61 61 39,700
2013/07/02 63 64 62 64 36,500
2013/07/01 63 64 62 63 111,600
2013/06/28 61 62 60 62 55,600
2013/06/27 61 61 56 61 154,100
2013/06/26 63 64 59 60 105,000
2013/06/25 66 66 61 62 101,700
2013/06/24 66 66 65 65 59,600
2013/06/21 66 66 64 65 82,600
2013/06/20 65 68 65 67 130,900
2013/06/19 63 73 62 66 784,600
2013/06/18 59 62 58 60 120,200
2013/06/17 56 60 56 60 199,100
2013/06/14 55 58 54 58 272,400
2013/06/13 55 56 54 55 387,300
2013/06/12 55 58 54 57 591,000
2013/06/11 55 55 54 55 57,900
2013/06/10 51 55 51 55 296,200
2013/06/07 48 52 47 50 369,500
2013/06/06 55 55 51 53 190,900
2013/06/05 57 57 53 54 760,600
2013/06/04 62 63 56 56 543,200
2013/06/03 67 68 60 62 452,100
2013/05/31 69 70 69 70 16,900
2013/05/30 70 71 69 69 44,300
2013/05/29 68 71 68 70 71,300
2013/05/28 68 69 68 68 20,300
2013/05/27 68 69 67 69 42,300
2013/05/24 67 71 66 69 189,400
2013/05/23 70 70 67 67 111,200
2013/05/22 72 72 68 70 138,700
2013/05/21 73 73 71 72 74,400
2013/05/20 72 73 72 73 88,300
2013/05/17 70 73 70 72 74,800
2013/05/16 71 72 67 68 170,200
2013/05/15 75 76 71 71 308,200
2013/05/14 78 79 75 76 301,400
2013/05/13 82 84 77 77 1,053,300
2013/05/10 88 104 87 90 4,726,100
2013/05/09 77 77 75 76 84,900
2013/05/08 77 77 75 75 59,000
2013/05/07 74 77 74 76 108,700
2013/05/02 74 74 73 73 38,600
2013/05/01 72 75 72 74 56,500
2013/04/30 73 73 71 72 103,700
2013/04/26 77 77 73 73 146,600
2013/04/25 78 78 76 77 69,700
2013/04/24 77 78 76 77 96,700
2013/04/23 76 77 75 76 85,100
2013/04/22 76 77 74 75 125,400
2013/04/19 77 78 73 74 149,500
2013/04/18 75 77 73 77 113,100
2013/04/17 76 77 75 76 66,800
2013/04/16 73 76 72 75 91,400
2013/04/15 77 77 72 74 169,300
2013/04/12 79 79 74 76 141,200
2013/04/11 70 85 70 76 1,060,200
2013/04/10 70 73 68 70 177,700
2013/04/09 71 73 68 70 203,200
2013/04/08 75 75 69 70 292,500
2013/04/05 80 81 74 75 84,200
2013/04/04 76 77 73 76 72,600
2013/04/03 70 92 70 77 902,000
2013/04/02 70 73 65 67 315,100
2013/04/01 82 82 75 75 113,900
2013/03/29 86 86 83 85 80,200
2013/03/28 93 94 89 89 42,000
2013/03/27 97 97 94 95 25,800
2013/03/26 93 97 93 97 206,500
2013/03/25 85 99 85 94 255,300
2013/03/22 87 88 83 88 189,200
2013/03/21 88 89 87 87 86,400
2013/03/19 99 99 84 89 276,300
2013/03/18 100 100 96 99 129,700
2013/03/15 100 100 97 100 188,500
2013/03/14 103 111 98 100 580,300
2013/03/13 85 113 84 98 2,034,900
2013/03/12 86 87 84 85 93,800
2013/03/11 78 86 78 86 246,900
2013/03/08 80 84 77 78 312,300
2013/03/07 80 81 75 77 154,400
2013/03/06 69 80 69 80 598,500
2013/03/05 67 70 67 68 87,800
2013/03/04 65 70 65 68 336,800
2013/03/01 66 68 66 68 67,300
2013/02/28 67 67 64 67 94,400
2013/02/27 66 68 62 66 113,400
2013/02/26 56 72 56 65 378,400
2013/02/25 56 62 55 57 275,900
2013/02/22 56 57 55 55 64,700
2013/02/21 53 59 53 56 281,200
2013/02/20 52 56 51 53 153,400
2013/02/19 50 51 50 51 103,300
2013/02/18 50 51 50 51 102,800
2013/02/15 53 54 50 51 260,700
2013/02/14 53 54 53 53 168,000
2013/02/13 54 54 53 54 163,300
2013/02/12 52 54 52 54 210,800
2013/02/08 50 57 49 53 659,700
2013/02/07 47 50 47 49 186,400
2013/02/06 47 49 47 48 197,700
2013/02/05 50 50 46 47 231,000
2013/02/04 46 50 46 50 598,500
2013/02/01 45 47 44 46 461,400
2013/01/31 41 45 41 45 863,800
2013/01/30 41 41 40 41 184,000
2013/01/29 41 42 39 40 238,700
2013/01/28 41 43 40 42 361,100
2013/01/25 40 41 39 40 308,600
2013/01/24 39 40 38 39 255,700
2013/01/23 39 47 38 39 2,336,500
2013/01/22 38 39 37 38 50,200
2013/01/21 38 39 37 39 37,300
2013/01/18 38 39 38 38 8,600
2013/01/17 39 39 38 38 111,000
2013/01/16 41 41 38 38 292,500
2013/01/15 39 41 39 40 418,700
2013/01/11 39 39 38 39 147,100
2013/01/10 39 39 37 38 245,900
2013/01/09 37 39 37 39 237,700
2013/01/08 36 37 36 37 119,100
2013/01/07 36 38 35 37 137,300
2013/01/04 37 37 36 36 153,300

このページの先頭へ