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

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
2010/12/30 54 54 54 54 15,000
2010/12/29 55 56 54 54 53,000
2010/12/28 55 56 55 55 15,000
2010/12/27 57 57 56 56 10,000
2010/12/24 57 57 56 57 33,000
2010/12/22 55 55 54 55 10,000
2010/12/21 54 55 54 55 17,000
2010/12/20 55 55 54 54 12,000
2010/12/17 54 55 54 55 3,000
2010/12/16 55 55 54 54 19,000
2010/12/15 54 55 54 55 21,000
2010/12/14 54 55 53 54 19,000
2010/12/13 53 54 53 54 12,000
2010/12/10 54 54 53 53 7,000
2010/12/09 54 54 54 54 9,000
2010/12/08 54 55 54 54 28,000
2010/12/07 54 55 54 55 3,000
2010/12/06 55 55 54 54 6,000
2010/12/03 55 55 55 55 5,000
2010/12/02 55 55 55 55 24,000
2010/12/01 55 63 54 55 397,000
2010/11/30 56 56 54 55 22,000
2010/11/29 55 56 55 55 8,000
2010/11/26 55 55 54 55 9,000
2010/11/25 54 56 53 56 4,000
2010/11/24 56 56 54 54 4,000
2010/11/22 54 55 54 55 13,000
2010/11/19 54 54 53 53 11,000
2010/11/18 57 57 54 54 3,000
2010/11/17 53 54 53 54 3,000
2010/11/16 54 56 53 55 10,000
2010/11/15 53 54 53 54 2,000
2010/11/12 53 53 52 53 8,000
2010/11/11 53 54 52 52 23,000
2010/11/10 52 54 52 54 24,000
2010/11/09 0 0 0 53 0
2010/11/08 52 53 52 53 6,000
2010/11/05 52 53 52 53 2,000
2010/11/04 52 52 52 52 4,000
2010/11/02 52 52 51 52 13,000
2010/11/01 0 0 0 54 0
2010/10/29 53 54 53 54 7,000
2010/10/28 53 53 53 53 3,000
2010/10/27 53 55 52 52 10,000
2010/10/26 54 54 54 54 4,000
2010/10/25 54 55 53 53 15,000
2010/10/22 0 0 0 53 0
2010/10/21 55 55 53 53 13,000
2010/10/20 53 55 52 52 63,000
2010/10/19 52 53 52 53 16,000
2010/10/18 53 55 52 53 25,000
2010/10/15 55 57 55 55 46,000
2010/10/14 52 55 52 55 31,000
2010/10/13 52 53 51 53 4,000
2010/10/12 0 0 0 52 0
2010/10/08 51 53 51 52 11,000
2010/10/07 52 52 52 52 5,000
2010/10/06 53 53 51 52 14,000
2010/10/05 51 53 51 53 12,000
2010/10/04 54 54 53 53 5,000
2010/10/01 54 54 53 53 11,000
2010/09/30 55 55 54 54 34,000
2010/09/29 54 57 54 55 28,000
2010/09/28 52 56 52 54 14,000
2010/09/27 54 54 52 52 11,000
2010/09/24 55 55 54 55 4,000
2010/09/22 55 55 52 54 20,000
2010/09/21 57 57 53 54 30,000
2010/09/17 56 56 52 55 82,000
2010/09/16 52 75 52 56 613,000
2010/09/15 51 51 51 51 9,000
2010/09/14 0 0 0 53 0
2010/09/13 51 53 51 53 13,000
2010/09/10 50 50 50 50 1,000
2010/09/09 50 51 50 51 11,000
2010/09/08 50 50 50 50 10,000
2010/09/07 0 0 0 48 0
2010/09/06 0 0 0 48 0
2010/09/03 0 0 0 48 0
2010/09/02 0 0 0 48 0
2010/09/01 50 50 48 48 2,000
2010/08/31 51 51 50 51 6,000
2010/08/30 50 51 50 51 3,000
2010/08/27 0 0 0 50 0
2010/08/26 51 51 49 50 6,000
2010/08/25 49 49 49 49 1,000
2010/08/24 0 0 0 50 0
2010/08/23 0 0 0 50 0
2010/08/20 52 52 50 50 13,000
2010/08/19 50 51 50 51 5,000
2010/08/18 50 50 50 50 5,000
2010/08/17 0 0 0 49 0
2010/08/16 49 49 49 49 3,000
2010/08/13 49 49 49 49 2,000
2010/08/12 48 48 48 48 5,000
2010/08/11 49 49 49 49 1,000
2010/08/10 49 49 49 49 1,000
2010/08/09 49 49 49 49 3,000
2010/08/06 49 49 48 48 11,000
2010/08/05 49 50 49 49 3,000
2010/08/04 50 50 50 50 6,000
2010/08/03 0 0 0 52 0
2010/08/02 0 0 0 52 0
2010/07/30 52 52 52 52 6,000
2010/07/29 51 51 51 51 1,000
2010/07/28 50 50 50 50 3,000
2010/07/27 51 51 50 50 5,000
2010/07/26 51 51 51 51 4,000
2010/07/23 0 0 0 50 0
2010/07/22 50 50 50 50 1,000
2010/07/21 49 50 49 50 2,000
2010/07/20 51 51 50 50 13,000
2010/07/16 50 50 49 50 9,000
2010/07/15 49 49 49 49 1,000
2010/07/14 49 50 49 50 6,000
2010/07/13 51 51 49 50 19,000
2010/07/12 51 51 51 51 2,000
2010/07/09 50 50 50 50 8,000
2010/07/08 51 51 51 51 1,000
2010/07/07 0 0 0 50 0
2010/07/06 50 50 50 50 2,000
2010/07/05 50 50 50 50 27,000
2010/07/02 50 50 50 50 22,000
2010/07/01 50 51 50 51 51,000
2010/06/30 56 56 53 53 5,000
2010/06/29 56 56 54 54 4,000
2010/06/28 55 56 54 54 3,000
2010/06/25 56 56 56 56 2,000
2010/06/24 55 55 55 55 11,000
2010/06/23 56 57 56 57 3,000
2010/06/22 56 56 56 56 1,000
2010/06/21 56 57 56 57 12,000
2010/06/18 55 56 55 55 11,000
2010/06/17 0 0 0 57 0
2010/06/16 56 57 55 57 6,000
2010/06/15 56 56 56 56 1,000
2010/06/14 0 0 0 56 0
2010/06/11 0 0 0 56 0
2010/06/10 55 56 55 56 2,000
2010/06/09 55 55 55 55 1,000
2010/06/08 54 54 54 54 2,000
2010/06/07 55 55 55 55 1,000
2010/06/04 57 57 57 57 1,000
2010/06/03 56 56 56 56 1,000
2010/06/02 0 0 0 57 0
2010/06/01 0 0 0 57 0
2010/05/31 57 58 57 57 7,000
2010/05/28 57 57 57 57 1,000
2010/05/27 55 55 55 55 1,000
2010/05/26 55 55 55 55 2,000
2010/05/25 54 54 53 53 7,000
2010/05/24 0 0 0 54 0
2010/05/21 55 55 54 54 29,000
2010/05/20 57 57 56 56 13,000
2010/05/19 55 56 55 55 16,000
2010/05/18 55 57 55 56 11,000
2010/05/17 57 57 56 56 17,000
2010/05/14 58 58 58 58 3,000
2010/05/13 59 59 59 59 4,000
2010/05/12 58 58 57 58 12,000
2010/05/11 59 59 58 58 4,000
2010/05/10 58 60 58 60 17,000
2010/05/07 58 58 57 58 22,000
2010/05/06 59 60 58 59 14,000
2010/04/30 62 62 60 60 10,000
2010/04/28 59 60 57 59 23,000
2010/04/27 61 62 60 61 19,000
2010/04/26 60 61 60 61 60,000
2010/04/23 58 60 58 59 9,000
2010/04/22 58 59 58 59 3,000
2010/04/21 58 58 58 58 2,000
2010/04/20 59 60 58 58 22,000
2010/04/19 59 59 59 59 5,000
2010/04/16 59 59 59 59 9,000
2010/04/15 58 58 57 58 16,000
2010/04/14 58 58 57 57 46,000
2010/04/13 59 59 59 59 8,000
2010/04/12 58 59 58 59 10,000
2010/04/09 58 58 58 58 12,000
2010/04/08 57 57 57 57 3,000
2010/04/07 56 56 56 56 1,000
2010/04/06 57 57 56 57 7,000
2010/04/05 57 57 57 57 6,000
2010/04/02 57 57 57 57 36,000
2010/04/01 57 57 56 57 6,000
2010/03/31 57 57 56 56 7,000
2010/03/30 57 58 56 57 18,000
2010/03/29 57 57 57 57 16,000
2010/03/26 59 59 58 59 36,000
2010/03/25 59 59 58 59 18,000
2010/03/24 58 59 58 59 17,000
2010/03/23 60 60 58 58 23,000
2010/03/19 58 59 58 58 18,000
2010/03/18 58 58 58 58 6,000
2010/03/17 56 60 56 57 97,000
2010/03/16 57 57 57 57 3,000
2010/03/15 58 58 56 56 16,000
2010/03/12 58 58 58 58 1,000
2010/03/11 57 58 57 57 15,000
2010/03/10 58 58 58 58 1,000
2010/03/09 56 57 56 57 4,000
2010/03/08 58 58 58 58 1,000
2010/03/05 57 57 57 57 2,000
2010/03/04 57 57 57 57 1,000
2010/03/03 56 56 56 56 2,000
2010/03/02 57 57 57 57 6,000
2010/02/26 57 58 57 58 10,000
2010/02/25 57 57 57 57 16,000
2010/02/24 59 59 57 57 11,000
2010/02/22 60 60 58 58 13,000
2010/02/19 57 57 57 57 5,000
2010/02/18 55 56 55 56 5,000
2010/02/17 56 56 54 54 5,000
2010/02/15 55 55 55 55 1,000
2010/02/12 55 56 54 54 20,000
2010/02/10 56 56 56 56 2,000
2010/02/09 55 55 55 55 9,000
2010/02/08 55 55 55 55 12,000
2010/02/05 56 56 56 56 11,000
2010/02/04 56 57 56 57 2,000
2010/02/03 55 56 55 56 36,000
2010/02/02 56 56 56 56 1,000
2010/02/01 58 58 55 56 46,000
2010/01/29 58 58 57 57 88,000
2010/01/28 57 61 57 58 116,000
2010/01/26 58 58 56 56 5,000
2010/01/25 57 57 57 57 2,000
2010/01/22 57 57 56 57 36,000
2010/01/21 58 59 57 57 20,000
2010/01/20 59 59 58 59 16,000
2010/01/19 58 59 57 57 43,000
2010/01/18 58 58 57 57 3,000
2010/01/15 57 57 57 57 1,000
2010/01/14 58 58 56 57 23,000
2010/01/13 55 57 55 57 40,000
2010/01/12 58 58 56 56 24,000
2010/01/08 59 59 57 58 25,000
2010/01/07 59 59 57 58 22,000
2010/01/06 60 60 59 59 7,000
2010/01/05 60 60 60 60 4,000
2010/01/04 58 61 58 60 21,000

このページの先頭へ