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
2016/12/30 76 77 75 77 52,000
2016/12/29 77 77 75 76 73,700
2016/12/28 75 77 75 77 125,300
2016/12/27 75 76 75 75 103,500
2016/12/26 75 76 75 75 173,800
2016/12/22 77 77 75 75 271,700
2016/12/21 78 79 77 77 55,500
2016/12/20 78 79 77 78 110,500
2016/12/19 79 80 77 78 218,700
2016/12/16 79 80 79 79 83,300
2016/12/15 79 79 78 78 92,300
2016/12/14 80 81 78 78 103,200
2016/12/13 80 81 79 79 99,400
2016/12/12 78 81 78 80 223,900
2016/12/09 80 80 78 78 160,600
2016/12/08 78 80 76 80 208,800
2016/12/07 76 80 76 77 151,500
2016/12/06 76 77 75 77 145,000
2016/12/05 78 78 75 75 278,600
2016/12/02 79 80 76 78 370,500
2016/12/01 82 82 79 79 207,800
2016/11/30 82 82 80 82 158,700
2016/11/29 80 83 79 82 309,400
2016/11/28 80 81 79 80 153,000
2016/11/25 84 85 79 81 699,300
2016/11/24 77 83 77 82 478,200
2016/11/22 76 78 75 77 203,000
2016/11/21 76 76 75 76 150,300
2016/11/18 74 75 73 75 172,600
2016/11/17 75 76 74 74 211,700
2016/11/16 74 75 73 75 136,800
2016/11/15 74 75 73 73 154,100
2016/11/14 76 76 73 74 714,200
2016/11/11 72 73 71 72 127,200
2016/11/10 71 72 71 72 153,300
2016/11/09 73 73 67 69 402,500
2016/11/08 73 73 72 72 42,400
2016/11/07 72 73 71 72 48,700
2016/11/04 71 72 70 72 192,500
2016/11/02 73 73 71 71 180,700
2016/11/01 74 75 72 73 212,900
2016/10/31 73 76 72 75 277,700
2016/10/28 71 74 71 73 162,000
2016/10/27 70 74 69 72 406,400
2016/10/26 69 71 69 69 81,500
2016/10/25 69 70 69 70 41,000
2016/10/24 69 69 68 69 51,400
2016/10/21 68 69 68 68 48,700
2016/10/20 69 69 68 69 60,600
2016/10/19 69 69 68 68 17,700
2016/10/18 68 69 68 68 29,400
2016/10/17 69 69 68 69 41,200
2016/10/14 69 69 68 69 36,000
2016/10/13 69 69 68 68 22,300
2016/10/12 69 69 68 69 46,800
2016/10/11 68 69 68 69 46,000
2016/10/07 69 70 68 69 56,100
2016/10/06 69 71 69 69 154,300
2016/10/05 69 69 68 69 18,500
2016/10/04 69 69 68 69 19,600
2016/10/03 69 69 68 68 11,000
2016/09/30 69 70 68 68 34,600
2016/09/29 68 69 67 68 23,000
2016/09/28 68 68 67 68 35,900
2016/09/27 67 69 67 68 16,500
2016/09/26 68 68 67 68 10,400
2016/09/23 68 68 67 68 16,100
2016/09/21 67 68 66 67 23,800
2016/09/20 67 68 66 68 11,900
2016/09/16 67 68 66 67 54,000
2016/09/15 68 70 66 67 223,500
2016/09/14 68 69 67 68 65,200
2016/09/13 69 69 68 69 95,700
2016/09/12 70 70 69 69 58,400
2016/09/09 72 72 68 71 295,600
2016/09/08 71 72 71 72 50,500
2016/09/07 71 72 71 71 27,100
2016/09/06 72 72 71 71 26,400
2016/09/05 71 73 71 72 44,400
2016/09/02 72 73 71 71 132,200
2016/09/01 73 73 71 73 25,500
2016/08/31 72 73 71 73 17,200
2016/08/30 72 73 71 71 49,900
2016/08/29 72 73 71 71 41,300
2016/08/26 74 74 71 71 82,400
2016/08/25 74 75 73 73 81,000
2016/08/24 71 75 70 74 185,500
2016/08/23 74 74 70 70 127,700
2016/08/22 73 74 73 73 29,400
2016/08/19 74 74 73 73 43,200
2016/08/18 74 74 73 74 64,400
2016/08/17 73 75 73 74 52,000
2016/08/16 76 76 72 73 290,600
2016/08/15 83 84 76 76 755,600
2016/08/12 78 80 77 79 185,400
2016/08/10 78 78 76 78 122,900
2016/08/09 78 80 77 78 213,700
2016/08/08 75 78 75 78 268,000
2016/08/05 76 76 74 74 62,100
2016/08/04 75 76 74 75 29,600
2016/08/03 74 75 74 74 30,600
2016/08/02 74 75 73 75 36,200
2016/08/01 75 75 73 74 75,100
2016/07/29 76 76 73 74 79,800
2016/07/28 76 76 74 74 40,700
2016/07/27 75 76 74 76 26,000
2016/07/26 75 75 74 74 21,700
2016/07/25 76 76 74 74 55,200
2016/07/22 75 77 72 75 177,200
2016/07/21 77 77 74 74 151,300
2016/07/20 81 82 75 76 787,900
2016/07/19 75 77 74 76 343,700
2016/07/15 74 74 72 73 238,100
2016/07/14 68 73 68 72 186,800
2016/07/13 68 70 68 69 88,800
2016/07/12 68 69 67 68 31,100
2016/07/11 68 69 67 67 27,500
2016/07/08 68 68 66 67 47,500
2016/07/07 67 68 66 68 29,100
2016/07/06 68 68 66 67 85,100
2016/07/05 70 70 69 69 30,000
2016/07/04 70 70 69 69 49,400
2016/07/01 68 70 68 69 51,400
2016/06/30 68 69 67 68 24,000
2016/06/29 67 68 67 68 12,700
2016/06/28 65 67 65 66 30,900
2016/06/27 63 68 61 66 149,200
2016/06/24 68 68 58 61 247,200
2016/06/23 66 68 66 67 19,200
2016/06/22 68 68 66 67 34,300
2016/06/21 69 69 67 67 46,300
2016/06/20 66 69 66 68 79,300
2016/06/17 64 66 64 65 91,900
2016/06/16 67 67 64 64 119,100
2016/06/15 68 69 66 67 107,600
2016/06/14 75 75 58 67 497,600
2016/06/13 75 78 75 76 78,300
2016/06/10 78 78 75 75 68,700
2016/06/09 78 79 76 77 87,000
2016/06/08 77 79 77 79 64,900
2016/06/07 79 79 77 77 32,200
2016/06/06 77 79 77 78 145,500
2016/06/03 77 81 77 79 504,700
2016/06/02 77 78 76 76 78,800
2016/06/01 77 77 76 76 20,000
2016/05/31 76 77 76 76 6,100
2016/05/30 77 78 75 76 133,500
2016/05/27 77 77 76 76 32,700
2016/05/26 76 78 76 76 12,200
2016/05/25 77 78 76 76 83,800
2016/05/24 76 77 75 76 85,700
2016/05/23 75 77 75 76 37,000
2016/05/20 75 77 74 76 61,100
2016/05/19 75 75 74 74 83,300
2016/05/18 76 77 75 75 56,200
2016/05/17 76 77 76 77 33,300
2016/05/16 85 90 76 76 791,900
2016/05/13 80 80 78 80 95,300
2016/05/12 79 80 78 79 106,300
2016/05/11 79 80 77 80 116,500
2016/05/10 78 79 77 79 85,300
2016/05/09 77 79 77 78 106,300
2016/05/06 76 77 76 76 36,700
2016/05/02 76 77 75 77 42,200
2016/04/28 76 77 75 77 96,600
2016/04/27 78 78 76 76 35,500
2016/04/26 74 80 74 77 438,300
2016/04/25 74 75 73 74 125,900
2016/04/22 73 74 73 74 158,200
2016/04/21 76 76 74 74 211,100
2016/04/20 75 76 75 75 68,300
2016/04/19 77 77 74 75 141,500
2016/04/18 75 77 73 77 151,200
2016/04/15 77 77 75 75 73,400
2016/04/14 78 78 75 75 201,700
2016/04/13 77 79 74 78 488,600
2016/04/12 74 94 73 76 3,565,700
2016/04/11 71 76 71 75 318,600
2016/04/08 70 71 69 71 28,400
2016/04/07 70 71 69 71 38,000
2016/04/06 69 70 68 70 42,300
2016/04/05 71 71 69 70 57,900
2016/04/04 71 72 70 71 78,900
2016/04/01 72 73 70 70 61,400
2016/03/31 70 74 70 73 105,800
2016/03/30 72 73 71 72 101,200
2016/03/29 74 74 73 73 41,100
2016/03/28 75 76 73 75 107,300
2016/03/25 76 76 72 75 184,100
2016/03/24 77 77 75 76 57,300
2016/03/23 78 78 75 76 58,300
2016/03/22 77 79 76 76 105,800
2016/03/18 79 79 76 77 38,100
2016/03/17 79 81 77 79 185,300
2016/03/16 80 81 78 80 212,200
2016/03/15 76 80 75 79 173,400
2016/03/14 75 77 74 76 136,200
2016/03/11 75 76 73 74 175,800
2016/03/10 76 77 75 76 82,200
2016/03/09 75 76 74 76 63,300
2016/03/08 76 76 73 75 75,500
2016/03/07 75 76 74 76 57,100
2016/03/04 76 76 73 75 70,700
2016/03/03 77 77 74 74 71,500
2016/03/02 76 77 75 77 83,200
2016/03/01 73 76 72 76 71,600
2016/02/29 73 74 70 73 81,000
2016/02/26 70 75 70 74 187,000
2016/02/25 70 70 68 69 60,100
2016/02/24 69 70 69 70 65,200
2016/02/23 70 71 68 70 31,000
2016/02/22 69 71 69 70 55,000
2016/02/19 68 69 67 68 37,900
2016/02/18 68 70 67 69 90,900
2016/02/17 68 70 65 70 154,800
2016/02/16 68 70 66 67 71,200
2016/02/15 69 70 66 68 76,100
2016/02/12 65 67 63 67 153,500
2016/02/10 71 72 68 70 55,000
2016/02/09 72 72 69 70 136,400
2016/02/08 77 77 73 74 261,900
2016/02/05 72 84 72 75 2,013,200
2016/02/04 69 75 69 71 165,900
2016/02/03 70 70 68 69 85,600
2016/02/02 70 71 70 70 59,000
2016/02/01 68 70 66 70 126,800
2016/01/29 67 68 66 68 84,500
2016/01/28 67 68 66 67 36,600
2016/01/27 65 67 65 67 55,100
2016/01/26 65 66 64 65 50,800
2016/01/25 66 67 63 66 128,000
2016/01/22 62 66 62 64 210,700
2016/01/21 62 66 61 62 179,400
2016/01/20 69 69 60 61 300,400
2016/01/19 69 69 65 68 144,400
2016/01/18 68 71 65 69 135,200
2016/01/15 75 76 71 72 145,900
2016/01/14 74 75 72 74 77,500
2016/01/13 76 85 74 76 816,900
2016/01/12 78 78 69 71 275,000
2016/01/08 79 80 78 78 45,500
2016/01/07 79 80 78 78 49,700
2016/01/06 80 81 79 80 77,500
2016/01/05 79 81 79 80 73,400
2016/01/04 81 82 80 80 65,400

このページの先頭へ