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 |
---|---|---|---|---|---|
2019/12/30 | 122 | 124 | 122 | 124 | 12,400 |
2019/12/27 | 123 | 123 | 122 | 123 | 28,500 |
2019/12/26 | 122 | 123 | 122 | 122 | 14,800 |
2019/12/25 | 121 | 123 | 121 | 123 | 20,000 |
2019/12/24 | 122 | 122 | 120 | 121 | 43,600 |
2019/12/23 | 122 | 122 | 121 | 121 | 43,600 |
2019/12/20 | 123 | 123 | 122 | 123 | 24,500 |
2019/12/19 | 124 | 124 | 123 | 123 | 34,200 |
2019/12/18 | 124 | 124 | 123 | 123 | 29,400 |
2019/12/17 | 125 | 126 | 124 | 124 | 47,600 |
2019/12/16 | 126 | 127 | 125 | 127 | 15,200 |
2019/12/13 | 126 | 127 | 125 | 126 | 31,000 |
2019/12/12 | 126 | 128 | 125 | 125 | 43,800 |
2019/12/11 | 128 | 128 | 126 | 126 | 24,500 |
2019/12/10 | 126 | 128 | 126 | 127 | 25,600 |
2019/12/09 | 127 | 128 | 126 | 127 | 29,400 |
2019/12/06 | 129 | 129 | 126 | 128 | 71,000 |
2019/12/05 | 127 | 129 | 127 | 129 | 53,000 |
2019/12/04 | 127 | 127 | 125 | 127 | 43,500 |
2019/12/03 | 126 | 128 | 126 | 128 | 50,200 |
2019/12/02 | 126 | 128 | 125 | 127 | 101,700 |
2019/11/29 | 138 | 139 | 124 | 126 | 1,222,300 |
2019/11/28 | 119 | 120 | 119 | 120 | 32,100 |
2019/11/27 | 120 | 123 | 119 | 119 | 156,700 |
2019/11/26 | 120 | 121 | 118 | 119 | 49,900 |
2019/11/25 | 120 | 120 | 118 | 120 | 43,800 |
2019/11/22 | 117 | 118 | 117 | 118 | 30,100 |
2019/11/21 | 118 | 119 | 117 | 117 | 37,900 |
2019/11/20 | 118 | 119 | 117 | 117 | 34,800 |
2019/11/19 | 119 | 120 | 118 | 119 | 19,300 |
2019/11/18 | 119 | 119 | 117 | 119 | 41,700 |
2019/11/15 | 117 | 118 | 116 | 118 | 43,900 |
2019/11/14 | 120 | 121 | 117 | 117 | 158,600 |
2019/11/13 | 121 | 123 | 120 | 121 | 73,800 |
2019/11/12 | 121 | 122 | 120 | 122 | 45,000 |
2019/11/11 | 121 | 122 | 120 | 122 | 49,000 |
2019/11/08 | 119 | 121 | 119 | 121 | 32,300 |
2019/11/07 | 120 | 121 | 119 | 120 | 50,300 |
2019/11/06 | 119 | 120 | 118 | 120 | 53,100 |
2019/11/05 | 119 | 120 | 118 | 118 | 40,400 |
2019/11/01 | 117 | 119 | 117 | 119 | 16,800 |
2019/10/31 | 117 | 119 | 117 | 119 | 33,900 |
2019/10/30 | 118 | 118 | 116 | 118 | 42,500 |
2019/10/29 | 117 | 118 | 116 | 118 | 58,300 |
2019/10/28 | 115 | 118 | 115 | 116 | 152,100 |
2019/10/25 | 114 | 115 | 113 | 115 | 37,600 |
2019/10/24 | 115 | 115 | 113 | 114 | 93,300 |
2019/10/23 | 113 | 114 | 112 | 114 | 27,100 |
2019/10/21 | 114 | 114 | 112 | 112 | 34,500 |
2019/10/18 | 112 | 115 | 112 | 114 | 57,700 |
2019/10/17 | 113 | 113 | 112 | 113 | 31,400 |
2019/10/16 | 113 | 113 | 112 | 112 | 42,800 |
2019/10/15 | 113 | 113 | 111 | 111 | 71,800 |
2019/10/11 | 112 | 113 | 111 | 113 | 97,500 |
2019/10/10 | 112 | 114 | 111 | 111 | 299,300 |
2019/10/09 | 116 | 117 | 113 | 117 | 73,700 |
2019/10/08 | 117 | 117 | 115 | 116 | 31,500 |
2019/10/07 | 115 | 119 | 115 | 116 | 133,000 |
2019/10/04 | 114 | 117 | 114 | 117 | 75,200 |
2019/10/03 | 114 | 116 | 113 | 116 | 45,900 |
2019/10/02 | 114 | 116 | 114 | 115 | 18,000 |
2019/10/01 | 116 | 116 | 114 | 116 | 48,700 |
2019/09/30 | 115 | 117 | 115 | 115 | 42,800 |
2019/09/27 | 116 | 117 | 115 | 117 | 35,800 |
2019/09/26 | 117 | 118 | 116 | 116 | 19,800 |
2019/09/25 | 118 | 118 | 117 | 117 | 24,900 |
2019/09/24 | 116 | 119 | 116 | 119 | 41,100 |
2019/09/20 | 118 | 119 | 117 | 117 | 29,800 |
2019/09/19 | 117 | 120 | 116 | 117 | 81,500 |
2019/09/18 | 119 | 119 | 118 | 119 | 8,000 |
2019/09/17 | 118 | 119 | 117 | 119 | 16,500 |
2019/09/13 | 116 | 118 | 116 | 117 | 10,900 |
2019/09/12 | 118 | 118 | 116 | 116 | 24,000 |
2019/09/11 | 117 | 118 | 116 | 118 | 36,300 |
2019/09/10 | 117 | 117 | 116 | 117 | 8,000 |
2019/09/09 | 116 | 116 | 115 | 116 | 9,200 |
2019/09/06 | 116 | 117 | 115 | 115 | 29,300 |
2019/09/05 | 114 | 116 | 114 | 116 | 53,900 |
2019/09/04 | 114 | 115 | 113 | 115 | 22,100 |
2019/09/03 | 115 | 115 | 113 | 115 | 13,700 |
2019/09/02 | 113 | 115 | 113 | 114 | 17,500 |
2019/08/30 | 112 | 114 | 112 | 114 | 22,700 |
2019/08/29 | 115 | 115 | 112 | 112 | 30,000 |
2019/08/28 | 114 | 116 | 114 | 115 | 18,100 |
2019/08/27 | 114 | 115 | 114 | 115 | 47,000 |
2019/08/26 | 114 | 114 | 109 | 114 | 89,900 |
2019/08/23 | 119 | 119 | 114 | 115 | 161,300 |
2019/08/22 | 121 | 121 | 117 | 118 | 76,900 |
2019/08/21 | 122 | 122 | 119 | 120 | 78,200 |
2019/08/20 | 121 | 122 | 120 | 122 | 124,200 |
2019/08/19 | 123 | 123 | 121 | 121 | 39,800 |
2019/08/16 | 122 | 123 | 121 | 122 | 17,200 |
2019/08/15 | 121 | 124 | 121 | 122 | 85,600 |
2019/08/14 | 127 | 129 | 123 | 124 | 149,100 |
2019/08/13 | 126 | 131 | 125 | 131 | 112,600 |
2019/08/09 | 125 | 127 | 124 | 126 | 26,200 |
2019/08/08 | 125 | 127 | 124 | 124 | 19,600 |
2019/08/07 | 124 | 125 | 123 | 125 | 31,400 |
2019/08/06 | 120 | 124 | 120 | 122 | 55,300 |
2019/08/05 | 128 | 128 | 122 | 125 | 105,400 |
2019/08/02 | 130 | 130 | 127 | 127 | 29,300 |
2019/08/01 | 131 | 132 | 130 | 130 | 37,700 |
2019/07/31 | 131 | 133 | 130 | 132 | 35,300 |
2019/07/30 | 130 | 134 | 127 | 131 | 214,800 |
2019/07/29 | 128 | 130 | 128 | 130 | 26,100 |
2019/07/26 | 129 | 130 | 128 | 129 | 21,200 |
2019/07/25 | 127 | 130 | 126 | 130 | 68,100 |
2019/07/24 | 126 | 128 | 126 | 127 | 28,000 |
2019/07/23 | 124 | 127 | 124 | 127 | 29,700 |
2019/07/22 | 123 | 124 | 123 | 124 | 7,300 |
2019/07/19 | 123 | 124 | 123 | 124 | 6,700 |
2019/07/18 | 123 | 125 | 123 | 123 | 17,700 |
2019/07/17 | 122 | 125 | 122 | 125 | 25,000 |
2019/07/16 | 128 | 128 | 123 | 123 | 44,400 |
2019/07/12 | 129 | 129 | 126 | 127 | 60,200 |
2019/07/11 | 129 | 130 | 126 | 129 | 50,800 |
2019/07/10 | 126 | 132 | 125 | 128 | 165,900 |
2019/07/09 | 125 | 126 | 124 | 125 | 45,000 |
2019/07/08 | 125 | 125 | 123 | 125 | 17,000 |
2019/07/05 | 125 | 125 | 123 | 124 | 33,500 |
2019/07/04 | 124 | 125 | 123 | 125 | 24,700 |
2019/07/03 | 123 | 124 | 123 | 123 | 15,100 |
2019/07/02 | 124 | 124 | 122 | 123 | 38,300 |
2019/07/01 | 124 | 124 | 121 | 123 | 28,200 |
2019/06/28 | 121 | 123 | 121 | 123 | 29,100 |
2019/06/27 | 120 | 122 | 120 | 121 | 33,800 |
2019/06/26 | 121 | 122 | 120 | 121 | 16,300 |
2019/06/25 | 124 | 124 | 121 | 121 | 17,700 |
2019/06/24 | 124 | 124 | 122 | 122 | 25,100 |
2019/06/21 | 126 | 126 | 123 | 123 | 28,300 |
2019/06/20 | 125 | 126 | 124 | 125 | 24,200 |
2019/06/19 | 124 | 127 | 123 | 125 | 50,600 |
2019/06/18 | 125 | 126 | 123 | 123 | 100,800 |
2019/06/17 | 127 | 134 | 125 | 127 | 576,700 |
2019/06/14 | 123 | 124 | 122 | 122 | 29,400 |
2019/06/13 | 123 | 124 | 121 | 124 | 43,400 |
2019/06/12 | 124 | 125 | 123 | 123 | 26,100 |
2019/06/11 | 124 | 125 | 122 | 123 | 45,000 |
2019/06/10 | 123 | 124 | 122 | 124 | 48,800 |
2019/06/07 | 121 | 123 | 120 | 123 | 35,400 |
2019/06/06 | 124 | 124 | 121 | 121 | 52,800 |
2019/06/05 | 123 | 124 | 121 | 124 | 55,600 |
2019/06/04 | 121 | 123 | 117 | 121 | 68,400 |
2019/06/03 | 126 | 126 | 120 | 121 | 69,300 |
2019/05/31 | 122 | 127 | 119 | 124 | 329,600 |
2019/05/30 | 123 | 132 | 118 | 118 | 632,600 |
2019/05/29 | 121 | 121 | 118 | 118 | 90,000 |
2019/05/28 | 121 | 123 | 121 | 122 | 22,900 |
2019/05/27 | 119 | 123 | 118 | 123 | 79,800 |
2019/05/24 | 118 | 118 | 116 | 117 | 28,100 |
2019/05/23 | 118 | 120 | 116 | 116 | 64,100 |
2019/05/22 | 117 | 118 | 116 | 117 | 31,100 |
2019/05/21 | 116 | 121 | 114 | 115 | 138,600 |
2019/05/20 | 121 | 121 | 116 | 116 | 110,700 |
2019/05/17 | 122 | 123 | 120 | 121 | 32,500 |
2019/05/16 | 123 | 123 | 120 | 120 | 47,000 |
2019/05/15 | 124 | 124 | 119 | 122 | 126,700 |
2019/05/14 | 120 | 128 | 120 | 128 | 108,800 |
2019/05/13 | 123 | 125 | 120 | 125 | 58,900 |
2019/05/10 | 127 | 131 | 120 | 123 | 174,500 |
2019/05/09 | 134 | 134 | 127 | 127 | 188,500 |
2019/05/08 | 134 | 137 | 133 | 134 | 49,400 |
2019/05/07 | 136 | 138 | 136 | 136 | 12,400 |
2019/04/26 | 136 | 138 | 136 | 138 | 39,700 |
2019/04/25 | 136 | 138 | 136 | 138 | 61,200 |
2019/04/24 | 134 | 136 | 133 | 135 | 38,100 |
2019/04/23 | 137 | 137 | 132 | 132 | 94,500 |
2019/04/22 | 138 | 138 | 136 | 136 | 53,700 |
2019/04/19 | 137 | 140 | 137 | 139 | 31,500 |
2019/04/18 | 141 | 141 | 136 | 136 | 92,500 |
2019/04/17 | 142 | 142 | 138 | 140 | 63,500 |
2019/04/16 | 139 | 141 | 138 | 140 | 66,700 |
2019/04/15 | 138 | 140 | 138 | 139 | 26,300 |
2019/04/12 | 138 | 142 | 138 | 138 | 80,900 |
2019/04/11 | 142 | 143 | 138 | 138 | 122,000 |
2019/04/10 | 146 | 146 | 142 | 142 | 241,000 |
2019/04/09 | 155 | 156 | 148 | 149 | 146,700 |
2019/04/08 | 151 | 158 | 149 | 153 | 319,400 |
2019/04/05 | 141 | 151 | 141 | 150 | 356,800 |
2019/04/04 | 141 | 143 | 141 | 141 | 35,100 |
2019/04/03 | 141 | 142 | 140 | 141 | 64,000 |
2019/04/02 | 144 | 146 | 141 | 141 | 110,600 |
2019/04/01 | 140 | 145 | 140 | 144 | 149,400 |
2019/03/29 | 136 | 139 | 136 | 139 | 44,100 |
2019/03/28 | 138 | 138 | 136 | 136 | 49,000 |
2019/03/27 | 135 | 139 | 135 | 139 | 104,600 |
2019/03/26 | 135 | 140 | 135 | 140 | 104,700 |
2019/03/25 | 133 | 137 | 133 | 135 | 97,900 |
2019/03/22 | 140 | 140 | 136 | 136 | 67,800 |
2019/03/20 | 136 | 139 | 135 | 137 | 72,100 |
2019/03/19 | 141 | 142 | 138 | 138 | 94,800 |
2019/03/18 | 145 | 145 | 141 | 142 | 88,300 |
2019/03/15 | 145 | 145 | 142 | 145 | 63,500 |
2019/03/14 | 144 | 148 | 142 | 142 | 75,500 |
2019/03/13 | 143 | 148 | 142 | 143 | 84,800 |
2019/03/12 | 140 | 148 | 140 | 146 | 167,800 |
2019/03/11 | 132 | 142 | 132 | 142 | 292,300 |
2019/03/08 | 141 | 142 | 131 | 133 | 392,700 |
2019/03/07 | 142 | 144 | 141 | 141 | 194,100 |
2019/03/06 | 153 | 153 | 144 | 145 | 371,700 |
2019/03/05 | 162 | 162 | 155 | 155 | 242,600 |
2019/03/04 | 163 | 168 | 161 | 162 | 189,700 |
2019/03/01 | 159 | 168 | 159 | 166 | 194,900 |
2019/02/28 | 165 | 169 | 159 | 161 | 304,800 |
2019/02/27 | 163 | 174 | 162 | 165 | 829,100 |
2019/02/26 | 153 | 163 | 151 | 163 | 437,100 |
2019/02/25 | 140 | 155 | 140 | 153 | 766,500 |
2019/02/22 | 140 | 145 | 138 | 139 | 208,900 |
2019/02/21 | 135 | 142 | 132 | 140 | 340,100 |
2019/02/20 | 129 | 134 | 128 | 134 | 166,500 |
2019/02/19 | 129 | 129 | 127 | 127 | 25,600 |
2019/02/18 | 127 | 129 | 126 | 129 | 55,600 |
2019/02/15 | 127 | 130 | 125 | 128 | 73,100 |
2019/02/14 | 126 | 130 | 124 | 130 | 121,300 |
2019/02/13 | 123 | 125 | 121 | 123 | 62,600 |
2019/02/12 | 121 | 123 | 121 | 122 | 28,200 |
2019/02/08 | 126 | 126 | 122 | 122 | 101,800 |
2019/02/07 | 129 | 130 | 126 | 126 | 46,700 |
2019/02/06 | 127 | 130 | 126 | 130 | 133,900 |
2019/02/05 | 126 | 130 | 125 | 125 | 189,300 |
2019/02/04 | 124 | 125 | 122 | 125 | 55,200 |
2019/02/01 | 125 | 126 | 122 | 122 | 89,300 |
2019/01/31 | 125 | 126 | 120 | 126 | 197,700 |
2019/01/30 | 120 | 132 | 118 | 123 | 1,058,100 |
2019/01/29 | 113 | 123 | 113 | 118 | 465,800 |
2019/01/28 | 114 | 114 | 112 | 114 | 19,900 |
2019/01/25 | 114 | 114 | 112 | 112 | 13,900 |
2019/01/24 | 112 | 114 | 112 | 112 | 31,700 |
2019/01/23 | 115 | 115 | 113 | 113 | 30,600 |
2019/01/22 | 114 | 115 | 113 | 115 | 60,600 |
2019/01/21 | 114 | 115 | 112 | 114 | 42,400 |
2019/01/18 | 113 | 119 | 111 | 112 | 270,000 |
2019/01/17 | 111 | 112 | 109 | 109 | 59,000 |
2019/01/16 | 111 | 111 | 110 | 110 | 11,400 |
2019/01/15 | 111 | 112 | 109 | 111 | 28,900 |
2019/01/11 | 112 | 113 | 111 | 111 | 23,500 |
2019/01/10 | 111 | 113 | 110 | 113 | 31,300 |
2019/01/09 | 115 | 115 | 112 | 113 | 48,100 |
2019/01/08 | 110 | 116 | 109 | 114 | 81,700 |
2019/01/07 | 110 | 113 | 108 | 111 | 71,000 |
2019/01/04 | 104 | 109 | 104 | 109 | 36,600 |