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 |
|---|---|---|---|---|---|
| 2024/12/30 | 454 | 457 | 452 | 457 | 11,600 |
| 2024/12/27 | 452 | 452 | 450 | 452 | 6,300 |
| 2024/12/26 | 448 | 452 | 448 | 450 | 13,100 |
| 2024/12/25 | 454 | 454 | 446 | 448 | 35,500 |
| 2024/12/24 | 459 | 459 | 450 | 451 | 24,700 |
| 2024/12/23 | 455 | 465 | 455 | 455 | 37,300 |
| 2024/12/20 | 453 | 454 | 451 | 454 | 9,400 |
| 2024/12/19 | 449 | 452 | 449 | 451 | 11,400 |
| 2024/12/18 | 454 | 454 | 451 | 452 | 10,100 |
| 2024/12/17 | 454 | 454 | 451 | 453 | 4,600 |
| 2024/12/16 | 453 | 456 | 452 | 453 | 11,000 |
| 2024/12/13 | 453 | 455 | 450 | 455 | 9,400 |
| 2024/12/12 | 455 | 455 | 450 | 451 | 10,100 |
| 2024/12/11 | 454 | 454 | 451 | 454 | 11,800 |
| 2024/12/10 | 452 | 455 | 450 | 454 | 8,000 |
| 2024/12/09 | 449 | 453 | 448 | 453 | 19,500 |
| 2024/12/06 | 449 | 449 | 446 | 449 | 6,700 |
| 2024/12/05 | 449 | 449 | 447 | 447 | 9,700 |
| 2024/12/04 | 450 | 452 | 448 | 451 | 7,400 |
| 2024/12/03 | 451 | 452 | 448 | 452 | 8,500 |
| 2024/12/02 | 453 | 455 | 447 | 452 | 13,200 |
| 2024/11/29 | 451 | 453 | 446 | 453 | 7,800 |
| 2024/11/28 | 454 | 455 | 435 | 450 | 54,800 |
| 2024/11/27 | 456 | 457 | 450 | 456 | 10,500 |
| 2024/11/26 | 458 | 458 | 455 | 455 | 5,800 |
| 2024/11/25 | 456 | 459 | 454 | 459 | 12,800 |
| 2024/11/22 | 456 | 457 | 452 | 456 | 12,000 |
| 2024/11/21 | 460 | 460 | 454 | 456 | 8,400 |
| 2024/11/20 | 463 | 463 | 457 | 457 | 10,600 |
| 2024/11/19 | 460 | 463 | 458 | 463 | 7,900 |
| 2024/11/18 | 467 | 467 | 456 | 457 | 26,300 |
| 2024/11/15 | 459 | 468 | 459 | 468 | 22,200 |
| 2024/11/14 | 477 | 478 | 457 | 461 | 84,700 |
| 2024/11/13 | 469 | 485 | 469 | 480 | 37,900 |
| 2024/11/12 | 467 | 486 | 456 | 466 | 66,900 |
| 2024/11/11 | 448 | 472 | 447 | 471 | 88,400 |
| 2024/11/08 | 447 | 452 | 447 | 448 | 5,500 |
| 2024/11/07 | 448 | 451 | 447 | 451 | 7,200 |
| 2024/11/06 | 448 | 455 | 445 | 450 | 15,000 |
| 2024/11/05 | 458 | 458 | 449 | 450 | 6,900 |
| 2024/11/01 | 453 | 455 | 448 | 448 | 7,200 |
| 2024/10/31 | 455 | 456 | 453 | 454 | 4,700 |
| 2024/10/30 | 453 | 455 | 450 | 455 | 10,900 |
| 2024/10/29 | 448 | 454 | 448 | 454 | 6,800 |
| 2024/10/28 | 444 | 453 | 444 | 448 | 11,700 |
| 2024/10/25 | 445 | 448 | 438 | 444 | 15,900 |
| 2024/10/24 | 457 | 457 | 441 | 448 | 38,700 |
| 2024/10/23 | 457 | 460 | 455 | 457 | 5,400 |
| 2024/10/22 | 459 | 459 | 457 | 457 | 4,800 |
| 2024/10/21 | 458 | 461 | 458 | 458 | 5,000 |
| 2024/10/18 | 460 | 462 | 454 | 454 | 5,900 |
| 2024/10/17 | 459 | 459 | 456 | 459 | 6,400 |
| 2024/10/16 | 463 | 466 | 456 | 459 | 17,000 |
| 2024/10/15 | 460 | 466 | 457 | 463 | 11,700 |
| 2024/10/11 | 456 | 463 | 456 | 461 | 6,200 |
| 2024/10/10 | 463 | 463 | 456 | 456 | 8,200 |
| 2024/10/09 | 470 | 470 | 463 | 463 | 12,700 |
| 2024/10/08 | 469 | 469 | 464 | 465 | 8,100 |
| 2024/10/07 | 458 | 471 | 458 | 464 | 41,700 |
| 2024/10/04 | 454 | 455 | 450 | 453 | 8,400 |
| 2024/10/03 | 453 | 460 | 451 | 454 | 20,300 |
| 2024/10/02 | 450 | 450 | 447 | 447 | 4,800 |
| 2024/10/01 | 445 | 452 | 445 | 452 | 15,200 |
| 2024/09/30 | 448 | 448 | 443 | 445 | 13,900 |
| 2024/09/27 | 452 | 453 | 448 | 448 | 11,500 |
| 2024/09/26 | 452 | 454 | 442 | 452 | 37,600 |
| 2024/09/25 | 453 | 453 | 448 | 450 | 22,200 |
| 2024/09/24 | 450 | 455 | 449 | 452 | 25,200 |
| 2024/09/20 | 448 | 448 | 445 | 446 | 4,300 |
| 2024/09/19 | 446 | 449 | 443 | 445 | 6,900 |
| 2024/09/18 | 445 | 454 | 441 | 443 | 21,100 |
| 2024/09/17 | 429 | 450 | 427 | 444 | 37,600 |
| 2024/09/13 | 423 | 426 | 423 | 425 | 1,800 |
| 2024/09/12 | 422 | 422 | 420 | 422 | 3,100 |
| 2024/09/11 | 427 | 427 | 420 | 420 | 6,600 |
| 2024/09/10 | 427 | 427 | 420 | 426 | 5,900 |
| 2024/09/09 | 420 | 429 | 420 | 425 | 8,100 |
| 2024/09/06 | 426 | 427 | 423 | 425 | 11,800 |
| 2024/09/05 | 425 | 428 | 425 | 426 | 3,700 |
| 2024/09/04 | 427 | 429 | 425 | 425 | 11,300 |
| 2024/09/03 | 435 | 435 | 430 | 430 | 2,700 |
| 2024/09/02 | 434 | 434 | 430 | 431 | 4,200 |
| 2024/08/30 | 432 | 434 | 430 | 434 | 3,300 |
| 2024/08/29 | 435 | 435 | 431 | 432 | 3,300 |
| 2024/08/28 | 434 | 439 | 432 | 435 | 7,100 |
| 2024/08/27 | 432 | 434 | 428 | 434 | 6,300 |
| 2024/08/26 | 430 | 432 | 428 | 432 | 7,100 |
| 2024/08/23 | 430 | 432 | 425 | 428 | 11,700 |
| 2024/08/22 | 426 | 430 | 425 | 427 | 9,200 |
| 2024/08/21 | 428 | 430 | 425 | 430 | 5,500 |
| 2024/08/20 | 432 | 432 | 428 | 430 | 2,000 |
| 2024/08/19 | 434 | 434 | 425 | 428 | 5,900 |
| 2024/08/16 | 432 | 436 | 424 | 427 | 11,500 |
| 2024/08/15 | 420 | 431 | 415 | 430 | 44,400 |
| 2024/08/14 | 419 | 438 | 419 | 435 | 20,800 |
| 2024/08/13 | 408 | 419 | 407 | 413 | 15,100 |
| 2024/08/09 | 399 | 406 | 397 | 400 | 20,000 |
| 2024/08/08 | 404 | 407 | 397 | 397 | 19,400 |
| 2024/08/07 | 400 | 411 | 386 | 409 | 24,600 |
| 2024/08/06 | 365 | 425 | 365 | 395 | 83,800 |
| 2024/08/05 | 420 | 420 | 347 | 347 | 89,600 |
| 2024/08/02 | 446 | 450 | 426 | 427 | 51,100 |
| 2024/08/01 | 450 | 451 | 448 | 448 | 6,400 |
| 2024/07/31 | 450 | 450 | 447 | 450 | 4,000 |
| 2024/07/30 | 452 | 453 | 450 | 450 | 3,500 |
| 2024/07/29 | 450 | 455 | 450 | 452 | 30,400 |
| 2024/07/26 | 450 | 452 | 448 | 448 | 4,800 |
| 2024/07/25 | 450 | 451 | 448 | 451 | 10,000 |
| 2024/07/24 | 452 | 452 | 450 | 451 | 5,500 |
| 2024/07/23 | 453 | 455 | 450 | 452 | 16,100 |
| 2024/07/22 | 452 | 455 | 451 | 453 | 10,100 |
| 2024/07/19 | 452 | 453 | 450 | 452 | 9,200 |
| 2024/07/18 | 450 | 453 | 450 | 452 | 7,300 |
| 2024/07/17 | 452 | 452 | 447 | 450 | 21,800 |
| 2024/07/16 | 450 | 452 | 449 | 450 | 11,000 |
| 2024/07/12 | 449 | 452 | 449 | 450 | 9,800 |
| 2024/07/11 | 451 | 451 | 450 | 450 | 2,300 |
| 2024/07/10 | 451 | 452 | 450 | 452 | 11,100 |
| 2024/07/09 | 450 | 452 | 450 | 451 | 5,400 |
| 2024/07/08 | 452 | 455 | 451 | 452 | 5,600 |
| 2024/07/05 | 451 | 452 | 448 | 452 | 7,400 |
| 2024/07/04 | 452 | 452 | 449 | 451 | 6,800 |
| 2024/07/03 | 449 | 451 | 446 | 450 | 19,900 |
| 2024/07/02 | 451 | 451 | 446 | 449 | 18,000 |
| 2024/07/01 | 450 | 453 | 447 | 453 | 22,800 |
| 2024/06/28 | 450 | 453 | 448 | 451 | 17,100 |
| 2024/06/27 | 449 | 451 | 445 | 450 | 18,400 |
| 2024/06/26 | 448 | 450 | 444 | 450 | 11,500 |
| 2024/06/25 | 450 | 452 | 450 | 450 | 5,500 |
| 2024/06/24 | 450 | 450 | 440 | 450 | 13,500 |
| 2024/06/21 | 451 | 452 | 444 | 448 | 11,200 |
| 2024/06/20 | 450 | 452 | 447 | 451 | 10,900 |
| 2024/06/19 | 452 | 454 | 448 | 450 | 10,700 |
| 2024/06/18 | 449 | 452 | 448 | 452 | 5,700 |
| 2024/06/17 | 453 | 453 | 450 | 451 | 5,700 |
| 2024/06/14 | 448 | 454 | 448 | 453 | 7,900 |
| 2024/06/13 | 452 | 452 | 449 | 451 | 3,300 |
| 2024/06/12 | 455 | 455 | 445 | 451 | 17,900 |
| 2024/06/11 | 455 | 455 | 450 | 453 | 46,700 |
| 2024/06/10 | 449 | 454 | 448 | 454 | 12,800 |
| 2024/06/07 | 446 | 450 | 446 | 449 | 13,800 |
| 2024/06/06 | 455 | 457 | 449 | 450 | 12,100 |
| 2024/06/05 | 453 | 465 | 448 | 453 | 36,800 |
| 2024/06/04 | 458 | 464 | 456 | 461 | 9,700 |
| 2024/06/03 | 452 | 460 | 452 | 459 | 13,900 |
| 2024/05/31 | 460 | 460 | 448 | 452 | 31,100 |
| 2024/05/30 | 448 | 452 | 448 | 452 | 20,400 |
| 2024/05/29 | 451 | 451 | 446 | 448 | 10,000 |
| 2024/05/28 | 451 | 452 | 448 | 452 | 29,300 |
| 2024/05/27 | 448 | 453 | 446 | 450 | 12,900 |
| 2024/05/24 | 440 | 448 | 440 | 448 | 12,800 |
| 2024/05/23 | 442 | 445 | 440 | 440 | 10,100 |
| 2024/05/22 | 450 | 450 | 435 | 438 | 42,300 |
| 2024/05/21 | 443 | 450 | 443 | 450 | 16,900 |
| 2024/05/20 | 455 | 455 | 441 | 441 | 51,000 |
| 2024/05/17 | 465 | 470 | 455 | 455 | 32,100 |
| 2024/05/16 | 449 | 460 | 442 | 460 | 29,600 |
| 2024/05/15 | 475 | 480 | 446 | 447 | 95,500 |
| 2024/05/14 | 467 | 471 | 464 | 468 | 23,400 |
| 2024/05/13 | 468 | 468 | 462 | 467 | 18,300 |
| 2024/05/10 | 462 | 466 | 460 | 463 | 15,700 |
| 2024/05/09 | 457 | 463 | 457 | 461 | 14,600 |
| 2024/05/08 | 455 | 459 | 455 | 459 | 5,800 |
| 2024/05/07 | 456 | 465 | 453 | 455 | 26,100 |
| 2024/05/02 | 458 | 458 | 453 | 456 | 6,200 |
| 2024/05/01 | 459 | 459 | 440 | 458 | 29,600 |
| 2024/04/30 | 449 | 458 | 449 | 458 | 18,000 |
| 2024/04/26 | 449 | 450 | 444 | 448 | 9,700 |
| 2024/04/25 | 449 | 455 | 444 | 450 | 15,100 |
| 2024/04/24 | 451 | 451 | 444 | 449 | 16,600 |
| 2024/04/23 | 440 | 455 | 438 | 447 | 27,000 |
| 2024/04/22 | 438 | 439 | 434 | 434 | 8,300 |
| 2024/04/19 | 432 | 441 | 429 | 431 | 29,000 |
| 2024/04/18 | 432 | 437 | 432 | 432 | 12,900 |
| 2024/04/17 | 432 | 436 | 429 | 432 | 9,500 |
| 2024/04/16 | 432 | 434 | 429 | 432 | 8,900 |
| 2024/04/15 | 431 | 434 | 426 | 430 | 15,800 |
| 2024/04/12 | 427 | 436 | 427 | 434 | 13,500 |
| 2024/04/11 | 420 | 428 | 420 | 426 | 14,500 |
| 2024/04/10 | 422 | 426 | 422 | 422 | 2,900 |
| 2024/04/09 | 427 | 427 | 422 | 422 | 7,300 |
| 2024/04/08 | 424 | 424 | 422 | 424 | 8,000 |
| 2024/04/05 | 424 | 430 | 419 | 423 | 17,400 |
| 2024/04/04 | 417 | 422 | 413 | 422 | 12,500 |
| 2024/04/03 | 422 | 422 | 414 | 416 | 18,800 |
| 2024/04/02 | 430 | 431 | 421 | 424 | 27,600 |
| 2024/04/01 | 443 | 444 | 434 | 434 | 19,900 |
| 2024/03/29 | 439 | 445 | 433 | 442 | 14,400 |
| 2024/03/28 | 423 | 451 | 422 | 439 | 100,100 |
| 2024/03/27 | 465 | 472 | 463 | 471 | 57,000 |
| 2024/03/26 | 464 | 468 | 461 | 464 | 18,500 |
| 2024/03/25 | 473 | 473 | 454 | 463 | 44,900 |
| 2024/03/22 | 453 | 467 | 451 | 467 | 70,000 |
| 2024/03/21 | 438 | 451 | 437 | 451 | 33,800 |
| 2024/03/19 | 436 | 440 | 434 | 437 | 16,100 |
| 2024/03/18 | 430 | 438 | 429 | 436 | 18,400 |
| 2024/03/15 | 431 | 433 | 425 | 425 | 13,900 |
| 2024/03/14 | 435 | 438 | 429 | 430 | 18,600 |
| 2024/03/13 | 430 | 443 | 430 | 431 | 43,500 |
| 2024/03/12 | 425 | 440 | 423 | 438 | 91,100 |
| 2024/03/11 | 413 | 415 | 407 | 409 | 14,600 |
| 2024/03/08 | 410 | 413 | 406 | 413 | 13,400 |
| 2024/03/07 | 414 | 414 | 408 | 409 | 11,700 |
| 2024/03/06 | 412 | 417 | 406 | 411 | 30,200 |
| 2024/03/05 | 420 | 420 | 409 | 412 | 47,500 |
| 2024/03/04 | 423 | 425 | 418 | 423 | 15,900 |
| 2024/03/01 | 427 | 427 | 419 | 423 | 17,700 |
| 2024/02/29 | 427 | 429 | 423 | 425 | 25,400 |
| 2024/02/28 | 420 | 430 | 420 | 429 | 20,000 |
| 2024/02/27 | 422 | 422 | 420 | 421 | 13,300 |
| 2024/02/26 | 421 | 425 | 416 | 423 | 33,300 |
| 2024/02/22 | 427 | 430 | 421 | 422 | 36,200 |
| 2024/02/21 | 438 | 438 | 426 | 426 | 17,300 |
| 2024/02/20 | 434 | 448 | 428 | 430 | 50,500 |
| 2024/02/19 | 424 | 430 | 424 | 428 | 37,000 |
| 2024/02/16 | 430 | 430 | 421 | 424 | 27,300 |
| 2024/02/15 | 427 | 434 | 415 | 431 | 115,700 |
| 2024/02/14 | 445 | 445 | 393 | 429 | 569,000 |
| 2024/02/13 | 459 | 475 | 455 | 473 | 132,500 |
| 2024/02/09 | 461 | 463 | 458 | 458 | 25,500 |
| 2024/02/08 | 461 | 468 | 458 | 461 | 34,100 |
| 2024/02/07 | 464 | 465 | 460 | 463 | 18,700 |
| 2024/02/06 | 468 | 471 | 461 | 461 | 24,300 |
| 2024/02/05 | 470 | 473 | 465 | 471 | 19,400 |
| 2024/02/02 | 465 | 467 | 458 | 466 | 32,000 |
| 2024/02/01 | 468 | 468 | 457 | 460 | 9,600 |
| 2024/01/31 | 463 | 466 | 460 | 464 | 6,800 |
| 2024/01/30 | 463 | 463 | 456 | 463 | 16,700 |
| 2024/01/29 | 455 | 462 | 455 | 459 | 16,900 |
| 2024/01/26 | 458 | 462 | 455 | 455 | 20,000 |
| 2024/01/25 | 459 | 461 | 456 | 460 | 12,600 |
| 2024/01/24 | 455 | 468 | 455 | 460 | 34,600 |
| 2024/01/23 | 475 | 475 | 457 | 458 | 50,900 |
| 2024/01/22 | 456 | 473 | 452 | 471 | 91,300 |
| 2024/01/19 | 441 | 454 | 441 | 450 | 43,300 |
| 2024/01/18 | 442 | 442 | 438 | 440 | 20,900 |
| 2024/01/17 | 436 | 448 | 433 | 437 | 47,500 |
| 2024/01/16 | 450 | 450 | 437 | 437 | 61,000 |
| 2024/01/15 | 461 | 463 | 450 | 453 | 41,900 |
| 2024/01/12 | 448 | 463 | 448 | 462 | 44,600 |
| 2024/01/11 | 456 | 456 | 441 | 450 | 66,900 |
| 2024/01/10 | 440 | 463 | 438 | 456 | 62,900 |
| 2024/01/09 | 425 | 441 | 424 | 438 | 66,700 |
| 2024/01/05 | 419 | 429 | 417 | 425 | 54,900 |
| 2024/01/04 | 412 | 420 | 405 | 420 | 30,700 |