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
2022/12/30 142 144 140 142 20,400
2022/12/29 140 142 138 141 80,100
2022/12/28 140 142 140 140 16,400
2022/12/27 140 143 140 141 22,400
2022/12/26 142 143 138 140 77,100
2022/12/23 142 144 141 142 72,400
2022/12/22 142 144 141 142 84,500
2022/12/21 138 142 136 141 61,000
2022/12/20 144 145 131 138 301,100
2022/12/19 143 147 143 144 37,100
2022/12/16 146 147 144 144 61,500
2022/12/15 148 149 144 146 110,700
2022/12/14 149 151 149 149 41,000
2022/12/13 151 151 149 150 48,200
2022/12/12 152 153 151 151 20,800
2022/12/09 149 153 149 153 113,000
2022/12/08 149 150 147 150 67,000
2022/12/07 148 150 147 149 47,100
2022/12/06 151 151 148 148 61,300
2022/12/05 153 154 151 151 48,700
2022/12/02 151 152 149 152 61,300
2022/12/01 154 154 149 151 74,900
2022/11/30 158 158 153 154 72,300
2022/11/29 153 157 152 157 262,100
2022/11/28 148 153 148 152 260,000
2022/11/25 148 149 147 148 42,800
2022/11/24 149 149 147 148 100,000
2022/11/22 149 150 148 149 52,600
2022/11/21 149 153 147 149 138,400
2022/11/18 151 153 149 149 116,600
2022/11/17 143 150 142 150 294,800
2022/11/16 144 145 142 142 66,000
2022/11/15 140 144 139 143 70,800
2022/11/14 146 147 138 141 275,900
2022/11/11 146 146 141 146 226,700
2022/11/10 142 145 140 145 89,800
2022/11/09 146 147 140 142 177,100
2022/11/08 141 147 138 146 187,200
2022/11/07 136 142 136 139 228,100
2022/11/04 130 136 129 136 65,700
2022/11/02 129 132 129 130 22,100
2022/11/01 129 130 124 130 160,800
2022/10/31 134 134 129 131 82,400
2022/10/28 134 134 133 134 15,000
2022/10/27 135 135 133 133 38,300
2022/10/26 133 134 133 133 45,400
2022/10/25 133 138 133 133 188,000
2022/10/24 134 136 133 135 125,300
2022/10/21 136 138 132 133 87,200
2022/10/20 134 139 134 138 121,400
2022/10/19 143 143 136 136 171,100
2022/10/18 141 144 139 144 220,300
2022/10/17 136 141 135 139 182,200
2022/10/14 147 147 137 138 381,900
2022/10/13 152 153 147 148 224,000
2022/10/12 149 152 147 151 391,600
2022/10/11 144 153 143 147 606,100
2022/10/07 142 143 139 142 169,000
2022/10/06 140 149 136 140 592,600
2022/10/05 134 139 133 139 386,900
2022/10/04 129 134 128 133 295,500
2022/10/03 126 129 125 129 224,900
2022/09/30 126 126 124 126 177,900
2022/09/29 123 127 123 127 275,100
2022/09/28 123 127 122 122 439,700
2022/09/27 119 124 119 122 189,000
2022/09/26 120 120 118 118 192,800
2022/09/22 120 120 117 119 166,200
2022/09/21 121 123 120 121 200,100
2022/09/20 120 126 120 121 581,800
2022/09/16 116 120 116 118 511,000
2022/09/15 115 117 115 116 45,600
2022/09/14 114 116 114 115 190,700
2022/09/13 116 119 114 117 309,900
2022/09/12 114 116 113 115 130,400
2022/09/09 115 116 113 114 176,200
2022/09/08 112 115 111 114 252,800
2022/09/07 112 113 111 111 36,600
2022/09/06 113 113 111 111 56,400
2022/09/05 113 114 112 113 20,200
2022/09/02 113 114 113 113 48,800
2022/09/01 114 115 112 113 74,500
2022/08/31 113 114 113 113 10,300
2022/08/30 114 114 113 114 36,100
2022/08/29 114 114 112 114 18,400
2022/08/26 113 114 113 114 60,000
2022/08/25 111 114 111 113 94,100
2022/08/24 110 113 110 111 49,700
2022/08/23 109 111 109 110 26,800
2022/08/22 108 111 108 111 23,000
2022/08/19 109 110 109 109 16,500
2022/08/18 109 112 108 109 61,200
2022/08/17 110 111 108 110 52,200
2022/08/16 111 111 108 110 56,000
2022/08/15 108 111 108 109 66,900
2022/08/12 114 115 106 108 489,200
2022/08/10 105 108 105 106 263,300
2022/08/09 106 106 104 104 7,500
2022/08/08 104 106 104 105 66,000
2022/08/05 105 105 104 104 24,600
2022/08/04 105 106 104 105 38,300
2022/08/03 104 106 103 106 135,900
2022/08/02 103 104 103 104 8,400
2022/08/01 103 104 103 103 15,600
2022/07/29 103 104 103 103 14,800
2022/07/28 102 103 102 102 65,700
2022/07/27 101 102 101 102 22,600
2022/07/26 102 102 101 102 13,900
2022/07/25 102 102 101 102 11,200
2022/07/22 102 102 101 101 7,400
2022/07/21 101 102 101 102 6,700
2022/07/20 102 102 101 101 10,000
2022/07/19 101 102 100 102 4,200
2022/07/15 101 102 101 101 7,100
2022/07/14 102 103 100 100 61,400
2022/07/13 101 103 100 102 45,900
2022/07/12 101 101 101 101 5,900
2022/07/11 100 101 100 100 8,300
2022/07/08 100 101 100 101 14,900
2022/07/07 102 102 100 100 44,300
2022/07/06 102 102 101 102 4,500
2022/07/05 101 102 100 101 10,100
2022/07/04 101 101 100 101 13,100
2022/07/01 102 102 100 100 62,700
2022/06/30 102 103 101 101 12,200
2022/06/29 102 103 102 102 30,300
2022/06/28 103 103 102 102 6,400
2022/06/27 102 103 101 103 68,300
2022/06/24 101 102 101 102 3,500
2022/06/23 101 102 101 102 19,900
2022/06/22 102 103 101 101 13,900
2022/06/21 100 102 100 102 27,500
2022/06/20 101 102 98 100 121,000
2022/06/17 101 102 99 101 143,500
2022/06/16 105 105 102 103 94,000
2022/06/15 103 105 103 105 6,800
2022/06/14 103 105 103 104 22,100
2022/06/13 105 105 103 104 15,800
2022/06/10 105 106 104 106 22,900
2022/06/09 104 106 104 106 34,200
2022/06/08 105 105 104 105 9,700
2022/06/07 106 106 104 104 78,800
2022/06/06 101 106 101 106 258,200
2022/06/03 102 103 102 103 20,800
2022/06/02 102 103 101 103 31,800
2022/06/01 101 103 101 102 16,900
2022/05/31 100 103 100 102 78,900
2022/05/30 100 101 100 100 31,300
2022/05/27 101 101 100 100 11,100
2022/05/26 100 101 99 101 16,500
2022/05/25 100 100 100 100 2,300
2022/05/24 101 101 99 99 37,200
2022/05/23 99 101 99 101 15,300
2022/05/20 99 101 99 101 14,800
2022/05/19 99 100 99 99 33,800
2022/05/18 99 101 99 101 27,900
2022/05/17 100 101 99 100 6,600
2022/05/16 101 101 98 100 101,600
2022/05/13 100 102 100 102 60,400
2022/05/12 100 101 100 100 6,100
2022/05/11 100 102 100 100 23,500
2022/05/10 100 101 100 101 19,700
2022/05/09 100 101 100 100 34,100
2022/05/06 100 101 99 101 26,700
2022/05/02 100 101 99 101 16,900
2022/04/28 101 101 100 101 27,300
2022/04/27 100 101 100 100 15,200
2022/04/26 100 101 100 100 21,200
2022/04/25 101 101 100 101 7,800
2022/04/22 102 102 101 102 19,500
2022/04/21 102 102 101 101 3,900
2022/04/20 101 102 101 102 30,400
2022/04/19 100 101 100 100 6,400
2022/04/18 101 102 100 100 16,900
2022/04/15 101 102 100 101 5,200
2022/04/14 100 101 100 100 9,200
2022/04/13 100 101 100 101 8,900
2022/04/12 100 101 100 100 9,700
2022/04/11 100 101 100 100 22,700
2022/04/08 100 102 100 101 5,400
2022/04/07 101 102 100 100 28,000
2022/04/06 101 102 101 102 5,500
2022/04/05 101 102 100 102 25,400
2022/04/04 101 103 101 101 28,200
2022/04/01 103 103 101 101 20,500
2022/03/31 101 103 101 102 28,900
2022/03/30 101 102 100 101 83,200
2022/03/29 105 105 103 103 55,900
2022/03/28 105 105 104 105 47,200
2022/03/25 104 104 102 104 24,300
2022/03/24 101 104 101 104 33,100
2022/03/23 104 104 100 101 128,000
2022/03/22 106 106 104 104 34,700
2022/03/18 105 105 104 105 12,400
2022/03/17 105 105 103 104 23,200
2022/03/16 104 104 103 104 24,700
2022/03/15 104 105 103 104 46,000
2022/03/14 100 104 100 102 132,100
2022/03/11 101 101 99 100 21,600
2022/03/10 101 102 100 101 25,500
2022/03/09 99 100 98 100 20,500
2022/03/08 99 99 98 99 53,800
2022/03/07 100 101 99 99 42,600
2022/03/04 103 103 100 101 17,700
2022/03/03 101 103 101 103 11,900
2022/03/02 101 103 101 101 18,200
2022/03/01 102 103 101 103 16,600
2022/02/28 101 102 101 102 18,300
2022/02/25 100 102 99 102 25,100
2022/02/24 102 103 100 100 23,000
2022/02/22 102 103 102 103 24,300
2022/02/21 103 103 102 102 12,600
2022/02/18 103 104 103 104 20,000
2022/02/17 104 104 103 104 16,000
2022/02/16 104 104 103 103 12,000
2022/02/15 103 104 101 103 30,800
2022/02/14 105 106 102 103 154,100
2022/02/10 102 104 101 104 101,500
2022/02/09 102 102 101 102 12,700
2022/02/08 101 102 101 102 21,700
2022/02/07 100 102 100 102 26,600
2022/02/04 100 101 99 100 43,000
2022/02/03 100 101 99 99 33,700
2022/02/02 98 100 98 100 56,000
2022/02/01 97 98 96 98 41,700
2022/01/31 96 97 95 97 32,800
2022/01/28 94 97 94 96 52,700
2022/01/27 95 95 93 95 38,800
2022/01/26 94 95 93 95 13,400
2022/01/25 94 95 93 95 27,800
2022/01/24 95 95 94 95 25,400
2022/01/21 94 94 93 94 17,400
2022/01/20 93 95 93 95 14,800
2022/01/19 94 95 93 93 13,600
2022/01/18 95 95 93 95 4,500
2022/01/17 94 95 93 94 16,900
2022/01/14 94 94 93 94 20,900
2022/01/13 95 95 94 94 14,500
2022/01/12 94 95 93 95 15,100
2022/01/11 94 94 93 93 26,800
2022/01/07 96 97 91 94 188,300
2022/01/06 97 97 95 96 11,900
2022/01/05 96 97 96 96 14,300
2022/01/04 96 96 95 96 17,200

このページの先頭へ