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
2014/12/30 66 70 65 65 1,386,100
2014/12/29 65 65 64 65 86,400
2014/12/26 64 64 63 63 48,900
2014/12/25 64 64 63 63 187,500
2014/12/24 64 64 63 63 74,400
2014/12/22 65 65 62 62 185,200
2014/12/19 62 64 61 64 143,400
2014/12/18 63 64 60 62 160,100
2014/12/17 61 64 61 63 147,100
2014/12/16 63 64 61 62 330,500
2014/12/15 65 65 63 63 130,400
2014/12/12 65 65 63 65 187,600
2014/12/11 65 65 63 65 324,100
2014/12/10 66 67 63 63 400,500
2014/12/09 61 71 61 65 2,018,100
2014/12/08 61 61 60 61 63,700
2014/12/05 61 62 60 60 162,500
2014/12/04 62 62 61 62 34,800
2014/12/03 61 62 61 61 41,200
2014/12/02 63 63 61 61 390,700
2014/12/01 64 64 62 63 119,200
2014/11/28 63 64 62 63 342,900
2014/11/27 63 64 62 63 149,000
2014/11/26 64 65 62 63 530,100
2014/11/25 63 64 63 63 150,800
2014/11/21 63 64 62 64 26,600
2014/11/20 62 63 62 62 32,700
2014/11/19 63 63 61 62 41,600
2014/11/18 64 64 62 62 98,300
2014/11/17 63 65 63 63 45,200
2014/11/14 65 65 61 64 121,300
2014/11/13 67 71 63 64 868,700
2014/11/12 64 65 63 64 128,400
2014/11/11 62 64 62 63 11,700
2014/11/10 62 63 61 61 10,900
2014/11/07 62 63 61 62 24,200
2014/11/06 64 64 62 62 31,500
2014/11/05 64 64 62 63 47,900
2014/11/04 63 64 63 64 34,600
2014/10/31 63 63 62 63 25,700
2014/10/30 62 63 61 63 8,200
2014/10/29 62 63 61 62 9,400
2014/10/28 61 62 61 61 19,100
2014/10/27 63 63 61 62 13,400
2014/10/24 61 63 61 61 121,100
2014/10/23 61 61 60 60 30,200
2014/10/22 62 62 60 62 107,400
2014/10/21 61 65 58 62 388,600
2014/10/20 59 60 58 58 22,600
2014/10/17 58 59 57 57 36,600
2014/10/16 55 57 55 57 63,300
2014/10/15 58 59 56 56 152,200
2014/10/14 57 59 56 58 64,000
2014/10/10 62 63 57 58 398,000
2014/10/09 62 65 62 64 60,400
2014/10/08 64 64 57 63 188,400
2014/10/07 66 67 65 65 44,100
2014/10/06 68 68 66 67 29,800
2014/10/03 66 68 66 67 21,000
2014/10/02 67 67 66 66 22,900
2014/10/01 68 69 67 67 34,000
2014/09/30 70 70 67 67 31,400
2014/09/29 69 70 68 70 47,300
2014/09/26 67 68 67 67 19,400
2014/09/25 67 68 66 68 51,000
2014/09/24 67 70 66 67 102,300
2014/09/22 67 69 65 67 72,000
2014/09/19 66 67 65 67 50,300
2014/09/18 68 69 64 65 248,800
2014/09/17 70 70 68 68 251,600
2014/09/16 70 70 69 69 26,800
2014/09/12 70 70 69 70 77,500
2014/09/11 71 72 70 70 160,000
2014/09/10 71 71 70 70 29,600
2014/09/09 70 72 70 70 53,600
2014/09/08 70 71 70 70 37,900
2014/09/05 70 71 69 69 167,200
2014/09/04 71 73 70 71 94,200
2014/09/03 69 72 69 70 86,200
2014/09/02 70 71 68 69 278,300
2014/09/01 70 71 69 70 102,500
2014/08/29 69 70 68 70 124,100
2014/08/28 68 69 68 68 73,600
2014/08/27 68 69 67 68 31,600
2014/08/26 68 68 67 68 130,700
2014/08/25 67 68 67 68 26,600
2014/08/22 69 69 68 68 37,200
2014/08/21 68 70 67 69 170,600
2014/08/20 69 70 68 69 29,200
2014/08/19 68 69 67 68 78,600
2014/08/18 68 68 67 68 102,200
2014/08/15 69 69 67 67 181,800
2014/08/14 68 69 67 69 124,700
2014/08/13 70 70 66 68 232,800
2014/08/12 70 70 66 69 398,400
2014/08/11 71 73 67 70 358,900
2014/08/08 68 69 66 68 358,600
2014/08/07 71 83 66 69 2,622,500
2014/08/06 65 77 65 67 1,062,200
2014/08/05 66 67 65 65 54,500
2014/08/04 68 69 65 66 171,600
2014/08/01 69 70 67 68 211,700
2014/07/31 71 73 67 70 582,600
2014/07/30 67 85 67 73 2,977,900
2014/07/29 68 69 67 67 39,000
2014/07/28 66 71 66 67 349,300
2014/07/25 66 67 65 65 31,300
2014/07/24 65 66 64 65 37,400
2014/07/23 67 67 64 65 61,600
2014/07/22 65 66 65 66 36,200
2014/07/18 65 66 64 64 118,900
2014/07/17 68 68 66 66 67,600
2014/07/16 65 69 65 67 396,400
2014/07/15 64 65 63 65 50,500
2014/07/14 63 64 63 64 35,800
2014/07/11 63 64 63 64 42,000
2014/07/10 64 65 63 64 43,400
2014/07/09 64 65 64 64 26,700
2014/07/08 64 65 64 64 81,500
2014/07/07 65 65 64 65 21,000
2014/07/04 63 65 62 65 116,300
2014/07/03 63 65 62 63 59,000
2014/07/02 62 64 61 64 58,800
2014/07/01 62 64 61 62 139,700
2014/06/30 64 64 59 62 140,600
2014/06/27 67 67 62 63 135,900
2014/06/26 62 66 62 66 117,000
2014/06/25 64 64 62 62 72,900
2014/06/24 65 65 64 64 34,900
2014/06/23 64 66 64 65 70,100
2014/06/20 66 66 64 64 45,400
2014/06/19 63 66 62 63 134,300
2014/06/18 63 63 62 62 81,300
2014/06/17 62 63 61 63 73,900
2014/06/16 63 64 62 63 82,900
2014/06/13 63 65 62 63 203,800
2014/06/12 60 63 60 63 39,300
2014/06/11 61 62 60 61 14,900
2014/06/10 60 61 60 61 23,900
2014/06/09 61 62 60 60 79,200
2014/06/06 60 61 59 61 95,100
2014/06/05 60 60 59 59 39,200
2014/06/04 59 60 58 60 62,200
2014/06/03 60 60 59 59 56,100
2014/06/02 61 61 59 61 83,700
2014/05/30 59 61 59 61 55,100
2014/05/29 59 59 58 58 34,300
2014/05/28 60 60 58 59 58,800
2014/05/27 60 60 58 59 69,800
2014/05/26 60 60 59 60 79,400
2014/05/23 59 62 59 60 62,100
2014/05/22 57 60 57 58 32,100
2014/05/21 57 59 56 58 46,200
2014/05/20 59 60 57 57 116,100
2014/05/19 60 60 58 59 208,200
2014/05/16 63 64 62 62 34,500
2014/05/15 65 65 61 64 312,500
2014/05/14 67 68 65 68 147,500
2014/05/13 65 69 62 65 389,100
2014/05/12 66 66 61 63 112,600
2014/05/09 66 66 63 65 126,400
2014/05/08 68 69 65 66 302,900
2014/05/07 64 68 62 66 327,100
2014/05/02 60 65 60 65 628,200
2014/05/01 60 62 59 60 122,300
2014/04/30 58 59 58 59 56,500
2014/04/28 57 58 56 57 84,000
2014/04/25 57 63 57 58 651,900
2014/04/24 57 57 56 56 31,500
2014/04/23 56 57 56 57 20,600
2014/04/22 56 57 55 56 85,100
2014/04/21 56 57 56 56 12,600
2014/04/18 56 58 56 57 9,100
2014/04/17 56 57 55 57 14,700
2014/04/16 55 57 54 55 66,100
2014/04/15 56 56 55 55 20,200
2014/04/14 54 56 54 56 22,600
2014/04/11 54 55 53 55 41,900
2014/04/10 55 56 55 55 47,100
2014/04/09 56 57 54 54 88,200
2014/04/08 57 57 56 57 15,000
2014/04/07 56 57 56 57 30,400
2014/04/04 57 58 57 58 11,000
2014/04/03 57 58 56 56 39,800
2014/04/02 57 58 56 58 85,600
2014/04/01 59 59 54 56 181,700
2014/03/31 57 59 57 58 46,200
2014/03/28 57 57 56 57 26,400
2014/03/27 56 57 56 56 54,800
2014/03/26 57 58 56 56 26,500
2014/03/25 58 58 56 57 68,500
2014/03/24 57 58 56 57 22,500
2014/03/20 59 59 57 58 85,000
2014/03/19 60 60 58 59 14,900
2014/03/18 59 60 58 60 57,500
2014/03/17 58 60 57 58 94,100
2014/03/14 59 59 58 59 74,400
2014/03/13 60 61 60 60 11,000
2014/03/12 62 62 60 60 39,000
2014/03/11 61 62 61 62 75,600
2014/03/10 61 61 60 60 6,000
2014/03/07 60 62 60 60 39,400
2014/03/06 61 61 59 59 26,900
2014/03/05 60 61 59 61 50,400
2014/03/04 58 60 57 59 51,600
2014/03/03 59 60 58 60 89,000
2014/02/28 60 61 59 59 104,000
2014/02/27 61 62 61 61 27,900
2014/02/26 62 63 60 61 77,100
2014/02/25 62 63 61 62 31,000
2014/02/24 63 64 62 62 35,600
2014/02/21 63 64 62 62 46,100
2014/02/20 62 63 62 62 42,500
2014/02/19 62 64 61 63 28,500
2014/02/18 61 63 61 62 99,000
2014/02/17 62 62 60 61 104,300
2014/02/14 65 65 60 60 160,900
2014/02/13 67 67 64 65 117,700
2014/02/12 65 67 64 66 94,300
2014/02/10 66 66 62 64 172,400
2014/02/07 64 66 64 65 84,400
2014/02/06 62 63 61 62 51,300
2014/02/05 63 65 61 62 149,600
2014/02/04 58 62 58 61 297,300
2014/02/03 67 68 65 65 156,800
2014/01/31 70 71 67 68 124,300
2014/01/30 69 70 68 70 72,100
2014/01/29 71 71 69 71 308,100
2014/01/28 71 82 69 70 3,724,300
2014/01/27 69 70 67 67 204,900
2014/01/24 73 74 72 72 134,600
2014/01/23 75 78 74 74 603,500
2014/01/22 75 76 73 75 217,500
2014/01/21 73 78 73 75 1,304,600
2014/01/20 72 73 71 72 181,200
2014/01/17 71 73 71 72 168,700
2014/01/16 73 73 71 72 196,400
2014/01/15 68 73 68 73 615,500
2014/01/14 67 69 67 68 110,600
2014/01/10 68 69 67 69 200,000
2014/01/09 66 67 65 67 78,300
2014/01/08 65 66 65 65 36,200
2014/01/07 66 67 65 65 83,500
2014/01/06 68 68 66 66 73,600

このページの先頭へ