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
2020/12/30 93 94 92 94 21,500
2020/12/29 92 94 92 94 33,200
2020/12/28 92 93 91 91 42,300
2020/12/25 92 93 92 93 97,000
2020/12/24 92 93 92 92 35,500
2020/12/23 93 93 92 92 33,400
2020/12/22 94 94 93 93 34,100
2020/12/21 94 94 93 93 19,100
2020/12/18 94 95 94 94 19,200
2020/12/17 96 96 94 94 32,200
2020/12/16 95 96 94 95 25,400
2020/12/15 95 96 94 95 39,200
2020/12/14 95 96 95 95 11,200
2020/12/11 95 96 95 95 11,800
2020/12/10 95 96 95 96 20,200
2020/12/09 96 96 95 95 16,300
2020/12/08 96 96 95 95 10,500
2020/12/07 95 96 95 95 10,400
2020/12/04 97 97 95 95 40,500
2020/12/03 96 97 95 96 27,200
2020/12/02 95 98 95 95 58,400
2020/12/01 94 96 94 94 25,000
2020/11/30 95 96 94 95 19,400
2020/11/27 94 97 94 95 46,100
2020/11/26 94 96 94 95 115,400
2020/11/25 97 98 95 97 38,000
2020/11/24 97 98 97 98 21,900
2020/11/20 98 99 97 98 23,000
2020/11/19 99 100 98 98 14,800
2020/11/18 99 99 98 98 20,900
2020/11/17 101 101 98 99 32,200
2020/11/16 99 100 97 100 49,000
2020/11/13 99 100 98 98 32,000
2020/11/12 101 101 98 100 68,400
2020/11/11 101 101 100 100 12,300
2020/11/10 103 104 99 101 147,800
2020/11/09 101 101 97 98 46,500
2020/11/06 99 101 99 100 37,700
2020/11/05 100 100 99 100 14,300
2020/11/04 100 100 98 99 11,500
2020/11/02 99 100 98 99 14,400
2020/10/30 100 101 97 98 93,100
2020/10/29 99 101 99 101 15,600
2020/10/28 101 101 100 100 6,100
2020/10/27 99 101 99 100 39,000
2020/10/26 99 100 99 99 13,900
2020/10/23 100 100 99 99 63,800
2020/10/22 102 102 100 100 19,300
2020/10/21 103 104 102 102 43,500
2020/10/20 102 102 101 101 30,300
2020/10/19 103 104 102 102 20,100
2020/10/16 105 105 103 103 41,500
2020/10/15 105 106 104 104 33,200
2020/10/14 106 106 104 104 16,600
2020/10/13 105 109 105 105 201,900
2020/10/12 103 105 103 105 12,600
2020/10/09 103 104 103 103 9,000
2020/10/08 104 104 103 103 9,200
2020/10/07 105 105 103 103 10,600
2020/10/06 104 104 103 103 18,700
2020/10/05 103 106 103 103 60,600
2020/10/02 102 103 101 101 28,100
2020/09/30 102 104 102 103 14,100
2020/09/29 103 103 102 102 8,400
2020/09/28 103 103 102 103 18,900
2020/09/25 103 104 102 103 35,200
2020/09/24 106 106 103 104 32,300
2020/09/23 103 106 103 105 62,200
2020/09/18 101 103 101 103 72,300
2020/09/17 101 102 100 101 46,000
2020/09/16 101 101 99 101 27,100
2020/09/15 101 101 99 100 19,800
2020/09/14 101 101 100 100 32,900
2020/09/11 100 102 100 101 81,300
2020/09/10 99 103 99 100 168,600
2020/09/09 99 101 98 99 33,100
2020/09/08 104 110 99 101 599,900
2020/09/07 98 100 98 100 39,500
2020/09/04 99 99 96 98 55,200
2020/09/03 99 100 99 100 22,600
2020/09/02 99 101 99 101 24,900
2020/09/01 101 101 99 100 65,100
2020/08/31 99 102 99 101 37,800
2020/08/28 100 101 97 99 263,700
2020/08/27 96 100 96 99 180,900
2020/08/26 96 97 95 96 35,700
2020/08/25 96 98 96 96 55,300
2020/08/24 96 96 94 96 42,600
2020/08/21 96 97 95 96 68,600
2020/08/20 97 97 94 96 31,400
2020/08/19 94 98 94 95 44,200
2020/08/18 94 95 93 95 37,800
2020/08/17 93 93 92 93 18,800
2020/08/14 93 94 92 93 37,100
2020/08/13 91 94 91 93 44,200
2020/08/12 92 93 90 93 26,300
2020/08/11 92 93 91 91 29,200
2020/08/07 91 92 90 91 10,000
2020/08/06 91 92 90 90 7,400
2020/08/05 91 92 91 92 6,700
2020/08/04 90 92 90 91 12,800
2020/08/03 89 91 88 90 33,100
2020/07/31 93 93 88 89 56,500
2020/07/30 93 94 92 93 40,000
2020/07/29 95 95 93 93 30,800
2020/07/28 96 96 94 95 21,300
2020/07/27 94 96 94 96 39,900
2020/07/22 97 97 95 95 14,700
2020/07/21 95 97 95 96 11,900
2020/07/20 95 97 95 95 19,400
2020/07/17 97 97 96 96 31,300
2020/07/16 97 98 96 97 52,500
2020/07/15 98 99 96 97 56,700
2020/07/14 97 97 95 96 71,000
2020/07/13 98 98 95 96 244,400
2020/07/10 96 118 94 95 2,405,400
2020/07/09 97 98 96 96 36,200
2020/07/08 96 98 96 96 22,500
2020/07/07 98 98 96 97 47,500
2020/07/06 96 99 96 98 60,200
2020/07/03 98 99 97 98 29,100
2020/07/02 100 100 96 97 66,500
2020/07/01 99 100 99 99 21,400
2020/06/30 100 101 98 99 48,700
2020/06/29 99 100 98 99 24,700
2020/06/26 105 109 98 100 351,100
2020/06/25 102 102 99 100 59,800
2020/06/24 104 105 102 102 49,600
2020/06/23 102 105 101 104 134,100
2020/06/22 101 102 100 101 36,500
2020/06/19 101 103 100 101 50,400
2020/06/18 100 101 99 100 24,000
2020/06/17 101 102 99 100 22,400
2020/06/16 98 101 98 101 35,500
2020/06/15 99 100 97 98 54,000
2020/06/12 94 102 92 99 190,900
2020/06/11 103 104 98 99 135,800
2020/06/10 103 104 103 103 76,800
2020/06/09 106 106 103 105 102,500
2020/06/08 105 106 102 106 156,300
2020/06/05 104 104 102 104 45,200
2020/06/04 104 105 103 104 76,100
2020/06/03 105 105 103 104 64,400
2020/06/02 107 113 102 104 404,900
2020/06/01 103 104 101 102 127,500
2020/05/29 109 109 102 105 218,700
2020/05/28 114 114 107 109 181,800
2020/05/27 114 119 111 114 463,400
2020/05/26 102 125 101 111 3,037,800
2020/05/25 97 101 96 99 125,300
2020/05/22 94 96 93 96 74,000
2020/05/21 93 95 93 94 42,800
2020/05/20 92 93 92 92 22,200
2020/05/19 92 94 92 92 35,800
2020/05/18 93 93 90 91 38,700
2020/05/15 93 97 89 91 129,600
2020/05/14 95 98 91 92 157,100
2020/05/13 89 98 88 95 265,500
2020/05/12 87 90 86 90 70,500
2020/05/11 86 87 85 87 129,600
2020/05/08 84 85 84 85 34,300
2020/05/07 85 85 83 84 94,600
2020/05/01 89 99 81 83 1,131,600
2020/04/30 84 85 84 84 58,900
2020/04/28 85 85 83 83 13,200
2020/04/27 83 84 83 83 12,700
2020/04/24 80 84 80 83 85,900
2020/04/23 81 81 80 81 20,500
2020/04/22 81 82 79 79 47,000
2020/04/21 87 87 82 83 41,800
2020/04/20 84 87 84 87 25,200
2020/04/17 84 86 84 84 54,600
2020/04/16 84 84 83 83 31,400
2020/04/15 82 85 82 85 21,400
2020/04/14 82 84 82 83 32,100
2020/04/13 81 82 81 81 13,400
2020/04/10 82 83 81 82 32,300
2020/04/09 81 83 77 83 94,200
2020/04/08 79 82 78 81 38,600
2020/04/07 81 81 79 79 40,000
2020/04/06 79 80 78 80 32,000
2020/04/03 80 80 78 79 33,400
2020/04/02 78 80 78 79 30,800
2020/04/01 84 84 79 79 52,700
2020/03/31 86 86 83 84 16,000
2020/03/30 84 85 83 84 89,400
2020/03/27 92 93 88 91 93,600
2020/03/26 91 91 88 91 52,500
2020/03/25 89 93 89 93 75,300
2020/03/24 83 87 83 87 66,200
2020/03/23 84 85 81 83 31,200
2020/03/19 82 82 80 82 27,800
2020/03/18 80 82 78 80 88,500
2020/03/17 72 78 72 78 61,700
2020/03/16 77 80 75 75 110,500
2020/03/13 74 78 72 76 196,700
2020/03/12 84 87 81 83 103,900
2020/03/11 90 93 89 92 48,400
2020/03/10 83 91 77 91 248,000
2020/03/09 92 95 88 89 156,100
2020/03/06 98 99 95 97 81,900
2020/03/05 99 100 98 100 25,600
2020/03/04 95 100 92 98 60,300
2020/03/03 99 102 96 97 92,200
2020/03/02 89 98 89 98 143,400
2020/02/28 91 94 90 91 185,300
2020/02/27 104 104 98 100 152,600
2020/02/26 105 106 101 104 107,300
2020/02/25 108 109 106 107 89,200
2020/02/21 113 114 111 113 78,400
2020/02/20 116 116 115 115 36,400
2020/02/19 115 117 114 117 14,600
2020/02/18 117 117 115 116 35,000
2020/02/17 118 118 116 116 73,900
2020/02/14 120 120 119 119 46,100
2020/02/13 120 122 120 122 26,000
2020/02/12 121 121 119 120 50,300
2020/02/10 121 122 121 121 14,600
2020/02/07 122 122 121 121 15,300
2020/02/06 120 121 119 121 33,300
2020/02/05 121 121 119 121 38,300
2020/02/04 120 121 119 120 18,400
2020/02/03 120 121 119 120 42,500
2020/01/31 120 122 120 122 26,400
2020/01/30 121 121 119 120 32,600
2020/01/29 120 121 119 120 56,400
2020/01/28 121 122 119 120 81,700
2020/01/27 123 124 121 122 86,300
2020/01/24 127 127 126 126 6,500
2020/01/23 126 127 126 127 8,600
2020/01/22 125 127 125 126 39,300
2020/01/21 128 129 127 127 34,000
2020/01/20 129 129 127 128 25,100
2020/01/17 129 129 127 129 23,800
2020/01/16 126 128 126 128 49,600
2020/01/15 128 128 126 127 30,900
2020/01/14 126 128 126 128 40,200
2020/01/10 124 127 124 126 106,600
2020/01/09 123 124 122 124 16,200
2020/01/08 123 123 121 122 93,700
2020/01/07 125 125 123 125 67,300
2020/01/06 123 125 122 125 53,700

このページの先頭へ