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
2011/12/30 51 51 49 49 8,000
2011/12/29 49 49 49 49 3,000
2011/12/28 49 49 49 49 7,000
2011/12/27 49 49 48 48 8,000
2011/12/26 50 50 48 49 10,000
2011/12/22 49 49 49 49 16,000
2011/12/21 50 50 49 49 11,000
2011/12/20 49 49 49 49 16,000
2011/12/19 49 49 48 49 8,000
2011/12/16 49 49 49 49 22,000
2011/12/15 49 49 48 49 35,000
2011/12/14 49 50 48 50 49,000
2011/12/13 50 50 50 50 4,000
2011/12/12 51 51 50 50 3,000
2011/12/09 49 50 49 50 6,000
2011/12/08 50 50 50 50 3,000
2011/12/07 50 50 49 49 35,000
2011/12/06 51 51 50 50 40,000
2011/12/05 51 52 50 50 24,000
2011/12/02 51 52 50 50 43,000
2011/12/01 50 50 50 50 15,000
2011/11/30 50 50 50 50 9,000
2011/11/29 49 49 49 49 7,000
2011/11/28 48 49 48 49 4,000
2011/11/25 49 49 48 48 3,000
2011/11/24 47 48 47 48 15,000
2011/11/22 47 48 47 48 3,000
2011/11/21 49 49 47 48 13,000
2011/11/18 47 48 47 48 4,000
2011/11/17 47 48 47 47 15,000
2011/11/16 48 48 47 48 14,000
2011/11/15 49 49 47 48 113,000
2011/11/14 49 50 49 50 3,000
2011/11/11 50 50 49 50 18,000
2011/11/10 49 51 49 51 10,000
2011/11/09 51 51 50 51 19,000
2011/11/08 51 51 50 51 4,000
2011/11/07 51 51 51 51 3,000
2011/11/04 50 51 50 51 2,000
2011/11/02 52 52 52 52 1,000
2011/11/01 52 52 50 52 12,000
2011/10/31 52 52 52 52 6,000
2011/10/28 51 51 51 51 2,000
2011/10/27 50 51 50 51 2,000
2011/10/26 51 51 51 51 3,000
2011/10/25 52 52 50 51 3,000
2011/10/24 51 51 50 51 6,000
2011/10/21 0 0 0 51 0
2011/10/20 52 52 50 51 42,000
2011/10/19 52 52 51 51 13,000
2011/10/18 52 52 51 52 3,000
2011/10/17 0 0 0 52 0
2011/10/14 52 52 52 52 2,000
2011/10/13 52 53 51 52 28,000
2011/10/12 52 52 52 52 2,000
2011/10/11 52 53 52 53 4,000
2011/10/07 50 51 50 51 9,000
2011/10/06 51 51 50 51 7,000
2011/10/05 51 51 50 51 23,000
2011/10/04 50 51 50 51 16,000
2011/10/03 51 52 51 52 10,000
2011/09/30 54 54 52 52 19,000
2011/09/29 51 54 51 54 11,000
2011/09/28 51 53 51 53 13,000
2011/09/27 52 52 50 50 41,000
2011/09/26 54 54 51 53 9,000
2011/09/22 54 54 52 54 26,000
2011/09/21 54 56 54 55 43,000
2011/09/20 56 56 53 54 74,000
2011/09/16 53 66 53 55 1,063,000
2011/09/15 55 62 50 50 224,000
2011/09/14 51 53 51 53 23,000
2011/09/13 50 52 50 52 10,000
2011/09/12 50 51 50 50 19,000
2011/09/09 50 53 50 52 19,000
2011/09/08 50 50 50 50 5,000
2011/09/07 48 50 48 50 9,000
2011/09/06 51 51 49 50 10,000
2011/09/05 52 52 51 51 3,000
2011/09/02 51 51 51 51 1,000
2011/09/01 51 51 51 51 13,000
2011/08/31 53 53 52 52 20,000
2011/08/30 52 52 51 52 26,000
2011/08/29 50 52 50 51 33,000
2011/08/26 50 59 50 50 707,000
2011/08/25 50 50 47 48 28,000
2011/08/24 50 50 50 50 7,000
2011/08/23 51 51 51 51 1,000
2011/08/22 51 52 51 52 11,000
2011/08/19 48 50 48 50 5,000
2011/08/18 48 48 48 48 1,000
2011/08/17 0 0 0 49 0
2011/08/16 50 50 49 49 6,000
2011/08/15 49 49 49 49 1,000
2011/08/12 51 51 51 51 3,000
2011/08/11 48 48 48 48 3,000
2011/08/10 48 48 48 48 1,000
2011/08/09 48 48 46 48 23,000
2011/08/08 50 50 48 48 2,000
2011/08/05 49 50 49 50 12,000
2011/08/04 51 51 50 51 11,000
2011/08/03 51 51 51 51 6,000
2011/08/02 51 51 51 51 2,000
2011/08/01 51 51 50 51 20,000
2011/07/29 52 52 51 52 30,000
2011/07/28 53 53 51 52 5,000
2011/07/27 0 0 0 53 0
2011/07/26 53 53 53 53 2,000
2011/07/25 0 0 0 53 0
2011/07/22 51 53 51 53 8,000
2011/07/21 52 53 51 52 24,000
2011/07/20 54 54 53 53 11,000
2011/07/19 52 52 51 52 22,000
2011/07/15 0 0 0 53 0
2011/07/14 53 53 53 53 9,000
2011/07/13 53 53 53 53 1,000
2011/07/12 53 53 53 53 7,000
2011/07/11 54 54 54 54 1,000
2011/07/08 53 53 53 53 11,000
2011/07/07 0 0 0 53 0
2011/07/06 53 53 53 53 1,000
2011/07/05 53 53 52 52 12,000
2011/07/04 52 53 52 53 8,000
2011/07/01 53 53 53 53 11,000
2011/06/30 55 55 53 54 15,000
2011/06/29 53 55 53 54 13,000
2011/06/28 55 55 55 55 6,000
2011/06/27 52 52 52 52 1,000
2011/06/24 54 54 54 54 2,000
2011/06/23 52 54 52 54 10,000
2011/06/22 55 55 55 55 1,000
2011/06/21 53 54 52 54 7,000
2011/06/20 54 54 52 53 23,000
2011/06/17 52 54 52 54 66,000
2011/06/16 55 56 53 56 7,000
2011/06/15 55 55 55 55 2,000
2011/06/14 53 54 53 54 4,000
2011/06/13 0 0 0 56 0
2011/06/10 56 56 53 56 11,000
2011/06/09 53 61 52 56 86,000
2011/06/08 52 53 51 52 11,000
2011/06/07 53 53 51 53 10,000
2011/06/06 52 53 51 53 5,000
2011/06/03 0 0 0 54 0
2011/06/02 52 54 51 54 18,000
2011/06/01 53 53 52 53 7,000
2011/05/31 54 54 54 54 5,000
2011/05/30 54 54 54 54 2,000
2011/05/27 54 54 54 54 3,000
2011/05/26 54 54 53 54 7,000
2011/05/25 0 0 0 54 0
2011/05/24 53 54 53 54 5,000
2011/05/23 54 54 54 54 2,000
2011/05/20 55 55 55 55 12,000
2011/05/19 55 55 54 54 2,000
2011/05/18 54 54 53 54 6,000
2011/05/17 53 54 53 54 3,000
2011/05/16 56 56 52 56 9,000
2011/05/13 55 57 55 57 3,000
2011/05/12 56 56 56 56 2,000
2011/05/11 55 56 54 56 8,000
2011/05/10 56 56 55 56 3,000
2011/05/09 57 57 55 56 8,000
2011/05/06 54 56 54 56 8,000
2011/05/02 55 57 55 56 4,000
2011/04/28 58 58 55 57 39,000
2011/04/27 54 58 52 58 52,000
2011/04/26 54 55 52 55 67,000
2011/04/25 51 77 50 54 714,000
2011/04/22 49 49 49 49 2,000
2011/04/21 49 49 49 49 5,000
2011/04/20 50 50 48 50 26,000
2011/04/19 49 49 49 49 3,000
2011/04/18 49 49 49 49 1,000
2011/04/15 49 49 48 48 7,000
2011/04/14 49 49 48 48 2,000
2011/04/13 49 49 49 49 1,000
2011/04/12 49 49 49 49 3,000
2011/04/11 48 48 48 48 1,000
2011/04/08 49 49 46 48 15,000
2011/04/07 49 49 48 48 2,000
2011/04/06 49 49 49 49 3,000
2011/04/05 49 49 48 48 5,000
2011/04/04 48 49 48 49 16,000
2011/04/01 49 49 49 49 6,000
2011/03/31 52 52 50 50 7,000
2011/03/30 50 51 49 51 6,000
2011/03/29 49 51 49 51 14,000
2011/03/28 53 53 51 51 34,000
2011/03/25 53 53 51 52 22,000
2011/03/24 53 53 52 52 10,000
2011/03/23 54 54 52 52 14,000
2011/03/22 54 54 53 54 20,000
2011/03/18 49 53 49 51 23,000
2011/03/17 49 50 45 49 28,000
2011/03/16 45 50 45 49 27,000
2011/03/15 54 54 40 46 72,000
2011/03/14 53 53 38 51 57,000
2011/03/11 64 65 63 63 39,000
2011/03/10 65 65 64 64 7,000
2011/03/09 63 65 63 65 11,000
2011/03/08 0 0 0 63 0
2011/03/07 63 63 63 63 3,000
2011/03/04 63 63 63 63 1,000
2011/03/03 63 63 62 62 3,000
2011/03/02 63 63 63 63 1,000
2011/03/01 0 0 0 63 0
2011/02/28 63 63 62 63 7,000
2011/02/25 63 63 62 63 4,000
2011/02/24 62 63 62 63 11,000
2011/02/23 62 62 61 61 28,000
2011/02/22 64 64 61 62 5,000
2011/02/21 64 64 62 62 20,000
2011/02/18 61 62 60 62 12,000
2011/02/17 60 61 60 61 4,000
2011/02/16 59 60 58 60 17,000
2011/02/15 60 60 59 60 5,000
2011/02/14 60 60 58 59 29,000
2011/02/10 62 62 60 60 34,000
2011/02/09 62 63 62 63 2,000
2011/02/08 63 64 63 63 9,000
2011/02/07 64 64 61 63 25,000
2011/02/04 63 65 63 64 13,000
2011/02/03 61 63 60 63 25,000
2011/02/02 61 63 60 62 21,000
2011/02/01 61 61 59 59 9,000
2011/01/31 61 61 58 58 49,000
2011/01/28 61 61 59 59 21,000
2011/01/27 62 62 60 61 29,000
2011/01/26 63 63 61 62 5,000
2011/01/25 59 64 59 64 38,000
2011/01/24 62 62 58 60 71,000
2011/01/21 65 65 61 62 189,000
2011/01/20 62 72 60 68 569,000
2011/01/19 59 67 59 59 146,000
2011/01/18 58 59 58 58 32,000
2011/01/17 57 57 57 57 2,000
2011/01/14 57 57 57 57 1,000
2011/01/13 57 57 57 57 3,000
2011/01/12 57 58 57 58 2,000
2011/01/11 57 57 57 57 10,000
2011/01/07 56 57 56 57 11,000
2011/01/06 56 56 55 56 17,000
2011/01/05 55 55 55 55 21,000
2011/01/04 55 55 55 55 7,000

このページの先頭へ