銀座山形屋(8215)の株価時系列情報
銀座山形屋(8215)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 |
|---|---|---|---|---|---|
| 2025/02/25 | 1,427 | 1,427 | 1,426 | 1,426 | 10,300 |
| 2025/02/21 | 1,426 | 1,428 | 1,426 | 1,427 | 9,900 |
| 2025/02/20 | 1,427 | 1,427 | 1,426 | 1,426 | 5,700 |
| 2025/02/19 | 1,426 | 1,427 | 1,425 | 1,426 | 2,600 |
| 2025/02/18 | 1,425 | 1,426 | 1,424 | 1,426 | 5,200 |
| 2025/02/17 | 1,425 | 1,425 | 1,425 | 1,425 | 8,200 |
| 2025/02/14 | 1,425 | 1,425 | 1,425 | 1,425 | 1,700 |
| 2025/02/13 | 1,425 | 1,425 | 1,425 | 1,425 | 2,200 |
| 2025/02/12 | 1,424 | 1,425 | 1,424 | 1,425 | 2,500 |
| 2025/02/10 | 1,424 | 1,425 | 1,424 | 1,425 | 2,800 |
| 2025/02/07 | 1,424 | 1,426 | 1,424 | 1,426 | 2,300 |
| 2025/02/06 | 1,425 | 1,426 | 1,425 | 1,425 | 1,700 |
| 2025/02/05 | 1,424 | 1,426 | 1,424 | 1,425 | 2,600 |
| 2025/02/04 | 1,424 | 1,425 | 1,424 | 1,425 | 9,200 |
| 2025/02/03 | 1,423 | 1,425 | 1,423 | 1,425 | 12,300 |
| 2025/01/31 | 1,425 | 1,426 | 1,425 | 1,425 | 2,800 |
| 2025/01/30 | 1,425 | 1,426 | 1,425 | 1,425 | 2,800 |
| 2025/01/29 | 1,424 | 1,426 | 1,424 | 1,425 | 4,800 |
| 2025/01/28 | 1,425 | 1,426 | 1,425 | 1,425 | 4,800 |
| 2025/01/27 | 1,421 | 1,426 | 1,421 | 1,425 | 8,800 |
| 2025/01/24 | 1,424 | 1,427 | 1,421 | 1,425 | 10,600 |
| 2025/01/23 | 1,425 | 1,425 | 1,425 | 1,425 | 1,900 |
| 2025/01/22 | 1,425 | 1,427 | 1,425 | 1,426 | 2,200 |
| 2025/01/21 | 1,425 | 1,426 | 1,425 | 1,425 | 1,600 |
| 2025/01/20 | 1,425 | 1,425 | 1,425 | 1,425 | 11,800 |
| 2025/01/17 | 1,425 | 1,426 | 1,424 | 1,426 | 7,700 |
| 2025/01/16 | 1,425 | 1,425 | 1,424 | 1,425 | 3,700 |
| 2025/01/15 | 1,425 | 1,425 | 1,424 | 1,424 | 3,600 |
| 2025/01/14 | 1,426 | 1,426 | 1,425 | 1,425 | 4,200 |
| 2025/01/10 | 1,426 | 1,426 | 1,426 | 1,426 | 4,500 |
| 2025/01/09 | 1,426 | 1,427 | 1,426 | 1,426 | 7,000 |
| 2025/01/08 | 1,426 | 1,426 | 1,425 | 1,426 | 1,100 |
| 2025/01/07 | 1,424 | 1,426 | 1,424 | 1,426 | 3,700 |
| 2025/01/06 | 1,424 | 1,426 | 1,424 | 1,424 | 2,400 |
| 2024/12/30 | 1,424 | 1,425 | 1,424 | 1,424 | 1,800 |
| 2024/12/27 | 1,425 | 1,426 | 1,424 | 1,424 | 2,600 |
| 2024/12/26 | 1,424 | 1,427 | 1,424 | 1,424 | 4,300 |
| 2024/12/25 | 1,420 | 1,427 | 1,420 | 1,424 | 18,100 |
| 2024/12/24 | 1,422 | 1,424 | 1,418 | 1,424 | 3,200 |
| 2024/12/23 | 1,415 | 1,424 | 1,415 | 1,424 | 4,300 |
| 2024/12/20 | 1,416 | 1,417 | 1,415 | 1,416 | 2,200 |
| 2024/12/19 | 1,415 | 1,416 | 1,415 | 1,415 | 800 |
| 2024/12/18 | 1,416 | 1,416 | 1,415 | 1,416 | 4,700 |
| 2024/12/17 | 1,414 | 1,415 | 1,413 | 1,415 | 2,500 |
| 2024/12/16 | 1,415 | 1,416 | 1,414 | 1,414 | 1,300 |
| 2024/12/13 | 1,414 | 1,415 | 1,414 | 1,415 | 2,200 |
| 2024/12/12 | 1,413 | 1,415 | 1,412 | 1,414 | 4,800 |
| 2024/12/11 | 1,415 | 1,415 | 1,410 | 1,413 | 6,100 |
| 2024/12/10 | 1,416 | 1,416 | 1,416 | 1,416 | 1,200 |
| 2024/12/09 | 1,415 | 1,417 | 1,415 | 1,417 | 1,400 |
| 2024/12/06 | 1,412 | 1,418 | 1,412 | 1,417 | 2,200 |
| 2024/12/05 | 1,414 | 1,415 | 1,412 | 1,414 | 2,500 |
| 2024/12/04 | 1,414 | 1,414 | 1,414 | 1,414 | 1,800 |
| 2024/12/03 | 1,414 | 1,415 | 1,414 | 1,414 | 2,300 |
| 2024/12/02 | 1,414 | 1,416 | 1,414 | 1,414 | 1,200 |
| 2024/11/29 | 1,417 | 1,417 | 1,413 | 1,413 | 2,100 |
| 2024/11/28 | 1,418 | 1,420 | 1,402 | 1,417 | 7,600 |
| 2024/11/27 | 1,417 | 1,418 | 1,417 | 1,417 | 2,000 |
| 2024/11/26 | 1,416 | 1,418 | 1,416 | 1,417 | 2,100 |
| 2024/11/25 | 1,416 | 1,418 | 1,416 | 1,418 | 3,200 |
| 2024/11/22 | 1,416 | 1,419 | 1,415 | 1,417 | 4,000 |
| 2024/11/21 | 1,417 | 1,417 | 1,406 | 1,416 | 9,500 |
| 2024/11/20 | 1,420 | 1,420 | 1,416 | 1,417 | 6,700 |
| 2024/11/19 | 1,423 | 1,424 | 1,418 | 1,423 | 10,700 |
| 2024/11/18 | 1,430 | 1,430 | 1,411 | 1,426 | 42,000 |
| 2024/11/15 | 1,328 | 1,328 | 1,328 | 1,328 | 5,300 |
| 2024/11/14 | 1,028 | 1,028 | 1,028 | 1,028 | 900 |
| 2024/11/13 | 1,027 | 1,039 | 1,027 | 1,039 | 200 |
| 2024/11/12 | 1,029 | 1,035 | 1,028 | 1,028 | 400 |
| 2024/11/11 | 1,037 | 1,040 | 1,024 | 1,040 | 600 |
| 2024/11/08 | 1,040 | 1,040 | 1,026 | 1,026 | 300 |
| 2024/11/07 | 1,029 | 1,034 | 1,026 | 1,026 | 300 |
| 2024/11/06 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
| 2024/11/05 | 1,033 | 1,040 | 1,023 | 1,023 | 400 |
| 2024/11/01 | 1,025 | 1,033 | 1,025 | 1,033 | 600 |
| 2024/10/31 | 1,026 | 1,026 | 1,022 | 1,022 | 300 |
| 2024/10/30 | 1,026 | 1,026 | 1,022 | 1,026 | 900 |
| 2024/10/29 | 1,026 | 1,026 | 1,025 | 1,025 | 200 |
| 2024/10/28 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2024/10/25 | 1,028 | 1,030 | 1,028 | 1,030 | 300 |
| 2024/10/24 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2024/10/23 | 1,026 | 1,028 | 1,025 | 1,025 | 300 |
| 2024/10/22 | 1,028 | 1,028 | 1,028 | 1,028 | 200 |
| 2024/10/21 | 1,028 | 1,028 | 1,028 | 1,028 | 200 |
| 2024/10/18 | 1,024 | 1,024 | 1,024 | 1,024 | 200 |
| 2024/10/17 | 1,022 | 1,022 | 1,022 | 1,022 | 600 |
| 2024/10/16 | 1,040 | 1,040 | 1,022 | 1,022 | 300 |
| 2024/10/15 | 1,030 | 1,040 | 1,030 | 1,040 | 200 |
| 2024/10/10 | 1,070 | 1,070 | 1,040 | 1,040 | 600 |
| 2024/10/08 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2024/10/07 | 1,045 | 1,045 | 1,033 | 1,033 | 400 |
| 2024/10/04 | 1,050 | 1,050 | 1,045 | 1,045 | 500 |
| 2024/10/03 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2024/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
| 2024/10/01 | 1,039 | 1,044 | 1,039 | 1,044 | 800 |
| 2024/09/30 | 1,025 | 1,039 | 1,019 | 1,039 | 300 |
| 2024/09/27 | 1,050 | 1,050 | 1,006 | 1,043 | 800 |
| 2024/09/26 | 1,018 | 1,020 | 1,011 | 1,011 | 1,600 |
| 2024/09/25 | 1,011 | 1,015 | 1,011 | 1,015 | 400 |
| 2024/09/20 | 1,030 | 1,030 | 1,006 | 1,006 | 2,400 |
| 2024/09/19 | 1,045 | 1,045 | 1,035 | 1,036 | 1,300 |
| 2024/09/18 | 1,043 | 1,045 | 1,025 | 1,045 | 1,100 |
| 2024/09/17 | 1,014 | 1,043 | 1,014 | 1,043 | 600 |
| 2024/09/13 | 1,011 | 1,011 | 1,011 | 1,011 | 300 |
| 2024/09/12 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
| 2024/09/11 | 1,022 | 1,022 | 1,011 | 1,011 | 600 |
| 2024/09/10 | 1,011 | 1,022 | 1,011 | 1,022 | 200 |
| 2024/09/09 | 1,024 | 1,024 | 1,011 | 1,011 | 700 |
| 2024/09/05 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
| 2024/09/04 | 1,021 | 1,050 | 1,021 | 1,033 | 1,400 |
| 2024/09/03 | 1,012 | 1,029 | 1,012 | 1,029 | 200 |
| 2024/09/02 | 1,042 | 1,042 | 1,033 | 1,033 | 400 |
| 2024/08/30 | 1,043 | 1,043 | 1,033 | 1,033 | 400 |
| 2024/08/29 | 1,044 | 1,044 | 1,044 | 1,044 | 100 |
| 2024/08/28 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2024/08/27 | 1,038 | 1,040 | 1,038 | 1,040 | 300 |
| 2024/08/26 | 1,034 | 1,034 | 1,034 | 1,034 | 300 |
| 2024/08/23 | 1,031 | 1,033 | 1,031 | 1,033 | 200 |
| 2024/08/22 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2024/08/21 | 1,025 | 1,040 | 1,025 | 1,027 | 600 |
| 2024/08/20 | 1,023 | 1,023 | 1,023 | 1,023 | 500 |
| 2024/08/19 | 1,021 | 1,022 | 1,011 | 1,021 | 1,600 |
| 2024/08/16 | 1,020 | 1,025 | 1,020 | 1,020 | 400 |
| 2024/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2024/08/14 | 985 | 985 | 985 | 985 | 100 |
| 2024/08/13 | 985 | 985 | 985 | 985 | 300 |
| 2024/08/09 | 965 | 989 | 962 | 985 | 1,400 |
| 2024/08/08 | 960 | 965 | 960 | 965 | 300 |
| 2024/08/07 | 961 | 998 | 961 | 967 | 2,100 |
| 2024/08/06 | 1,000 | 1,000 | 939 | 998 | 1,300 |
| 2024/08/05 | 984 | 1,095 | 918 | 1,028 | 4,900 |
| 2024/08/02 | 1,016 | 1,016 | 995 | 995 | 2,000 |
| 2024/07/31 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2024/07/30 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2024/07/29 | 1,009 | 1,016 | 1,009 | 1,016 | 200 |
| 2024/07/26 | 1,016 | 1,016 | 1,009 | 1,009 | 700 |
| 2024/07/25 | 1,031 | 1,031 | 1,007 | 1,016 | 1,200 |
| 2024/07/24 | 1,032 | 1,040 | 1,032 | 1,038 | 500 |
| 2024/07/23 | 1,037 | 1,037 | 1,033 | 1,033 | 200 |
| 2024/07/22 | 1,057 | 1,057 | 1,028 | 1,033 | 2,300 |
| 2024/07/19 | 1,032 | 1,034 | 1,027 | 1,027 | 1,000 |
| 2024/07/18 | 1,025 | 1,034 | 1,020 | 1,034 | 600 |
| 2024/07/17 | 1,017 | 1,017 | 1,017 | 1,017 | 100 |
| 2024/07/16 | 1,014 | 1,016 | 1,014 | 1,016 | 500 |
| 2024/07/12 | 1,010 | 1,014 | 1,010 | 1,014 | 300 |
| 2024/07/11 | 1,006 | 1,009 | 1,006 | 1,009 | 500 |
| 2024/07/10 | 1,011 | 1,014 | 1,010 | 1,010 | 1,000 |
| 2024/07/09 | 1,012 | 1,012 | 1,012 | 1,012 | 500 |
| 2024/07/08 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2024/07/05 | 1,016 | 1,016 | 1,010 | 1,010 | 800 |
| 2024/07/04 | 1,033 | 1,036 | 1,020 | 1,021 | 900 |
| 2024/07/03 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
| 2024/07/02 | 1,016 | 1,035 | 1,016 | 1,035 | 500 |
| 2024/07/01 | 1,005 | 1,005 | 1,005 | 1,005 | 400 |
| 2024/06/28 | 1,035 | 1,035 | 1,034 | 1,034 | 400 |
| 2024/06/26 | 1,027 | 1,027 | 1,019 | 1,019 | 900 |
| 2024/06/25 | 1,025 | 1,025 | 1,025 | 1,025 | 200 |
| 2024/06/24 | 1,021 | 1,025 | 1,021 | 1,025 | 200 |
| 2024/06/21 | 1,016 | 1,016 | 1,016 | 1,016 | 700 |
| 2024/06/20 | 1,038 | 1,038 | 1,016 | 1,016 | 500 |
| 2024/06/19 | 1,040 | 1,040 | 1,038 | 1,038 | 300 |
| 2024/06/18 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2024/06/17 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
| 2024/06/14 | 1,038 | 1,038 | 1,038 | 1,038 | 200 |
| 2024/06/13 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
| 2024/06/12 | 1,029 | 1,038 | 1,029 | 1,038 | 300 |
| 2024/06/11 | 1,022 | 1,061 | 1,022 | 1,040 | 900 |
| 2024/06/10 | 1,040 | 1,048 | 1,040 | 1,048 | 200 |
| 2024/06/07 | 1,041 | 1,041 | 1,041 | 1,041 | 200 |
| 2024/06/06 | 1,046 | 1,046 | 1,030 | 1,041 | 500 |
| 2024/06/04 | 1,076 | 1,076 | 1,076 | 1,076 | 100 |
| 2024/06/03 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2024/05/31 | 1,048 | 1,048 | 1,047 | 1,047 | 400 |
| 2024/05/30 | 1,062 | 1,096 | 1,034 | 1,048 | 2,600 |
| 2024/05/29 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
| 2024/05/28 | 1,047 | 1,047 | 1,032 | 1,032 | 500 |
| 2024/05/24 | 1,051 | 1,051 | 1,051 | 1,051 | 400 |
| 2024/05/23 | 1,071 | 1,071 | 1,051 | 1,051 | 700 |
| 2024/05/22 | 1,070 | 1,077 | 1,070 | 1,077 | 700 |
| 2024/05/21 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2024/05/20 | 1,079 | 1,080 | 1,079 | 1,080 | 400 |
| 2024/05/17 | 1,076 | 1,079 | 1,076 | 1,079 | 700 |
| 2024/05/16 | 1,078 | 1,078 | 1,076 | 1,076 | 300 |
| 2024/05/15 | 1,064 | 1,083 | 1,064 | 1,083 | 500 |
| 2024/05/14 | 1,084 | 1,084 | 1,065 | 1,065 | 700 |
| 2024/05/13 | 1,045 | 1,084 | 1,045 | 1,084 | 1,000 |
| 2024/05/10 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2024/05/09 | 1,040 | 1,041 | 1,040 | 1,041 | 300 |
| 2024/05/07 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2024/05/02 | 1,021 | 1,040 | 1,021 | 1,040 | 200 |
| 2024/05/01 | 1,043 | 1,043 | 1,020 | 1,020 | 500 |
| 2024/04/30 | 1,058 | 1,078 | 1,046 | 1,047 | 600 |
| 2024/04/26 | 1,063 | 1,069 | 1,060 | 1,069 | 600 |
| 2024/04/25 | 1,054 | 1,060 | 1,054 | 1,060 | 300 |
| 2024/04/24 | 1,030 | 1,050 | 1,030 | 1,050 | 700 |
| 2024/04/23 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
| 2024/04/22 | 1,022 | 1,025 | 1,022 | 1,025 | 1,100 |
| 2024/04/19 | 1,019 | 1,019 | 1,019 | 1,019 | 500 |
| 2024/04/18 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2024/04/17 | 1,015 | 1,015 | 1,011 | 1,011 | 700 |