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
2013/12/30 116 117 114 117 36,000
2013/12/27 115 116 114 115 19,000
2013/12/26 110 116 110 115 27,000
2013/12/25 106 110 106 108 39,000
2013/12/24 110 110 107 107 67,000
2013/12/20 113 113 111 112 30,000
2013/12/19 114 114 113 113 14,000
2013/12/18 114 114 112 113 15,000
2013/12/17 116 116 114 114 24,000
2013/12/16 117 117 116 116 15,000
2013/12/13 117 117 117 117 6,000
2013/12/12 116 117 116 117 6,000
2013/12/11 119 119 118 118 10,000
2013/12/10 118 118 117 118 5,000
2013/12/09 117 118 117 118 13,000
2013/12/06 115 115 115 115 6,000
2013/12/05 117 117 115 117 18,000
2013/12/04 119 119 117 118 13,000
2013/12/03 117 119 117 119 29,000
2013/12/02 118 118 116 116 10,000
2013/11/29 117 118 117 117 13,000
2013/11/28 116 117 116 117 12,000
2013/11/27 116 116 116 116 8,000
2013/11/26 116 118 116 117 8,000
2013/11/25 113 118 113 117 37,000
2013/11/22 114 114 111 113 26,000
2013/11/21 117 118 110 114 47,000
2013/11/20 120 120 116 118 53,000
2013/11/19 120 120 120 120 10,000
2013/11/18 123 124 120 120 27,000
2013/11/15 122 123 122 122 11,000
2013/11/14 127 128 121 123 92,000
2013/11/13 129 132 123 127 226,000
2013/11/12 125 129 125 129 41,000
2013/11/11 128 129 122 124 24,000
2013/11/08 123 126 123 126 7,000
2013/11/07 127 127 126 126 5,000
2013/11/06 126 127 125 127 6,000
2013/11/05 126 131 119 128 97,000
2013/11/01 126 127 125 125 25,000
2013/10/31 126 129 126 129 22,000
2013/10/30 134 134 126 126 35,000
2013/10/29 136 136 132 132 26,000
2013/10/28 130 134 129 132 33,000
2013/10/25 134 134 127 129 41,000
2013/10/24 130 137 125 135 113,000
2013/10/23 121 135 120 130 189,000
2013/10/22 120 120 119 119 12,000
2013/10/21 120 122 119 119 17,000
2013/10/18 122 122 119 120 16,000
2013/10/17 124 124 122 122 4,000
2013/10/16 126 126 122 123 66,000
2013/10/15 124 128 122 124 58,000
2013/10/11 120 126 116 125 155,000
2013/10/10 120 120 112 116 84,000
2013/10/09 113 132 112 119 407,000
2013/10/08 104 141 104 108 374,000
2013/10/07 105 105 104 104 9,000
2013/10/04 105 106 104 105 16,000
2013/10/03 107 108 106 106 14,000
2013/10/02 111 111 108 109 10,000
2013/10/01 112 114 109 111 21,000
2013/09/30 107 116 107 115 36,000
2013/09/27 106 111 106 109 34,000
2013/09/26 104 106 104 105 43,000
2013/09/25 104 104 104 104 13,000
2013/09/24 101 104 101 104 58,000
2013/09/20 102 103 101 101 16,000
2013/09/19 102 102 100 102 29,000
2013/09/18 102 102 102 102 4,000
2013/09/17 106 106 102 103 44,000
2013/09/13 102 105 100 105 66,000
2013/09/12 97 102 97 102 36,000
2013/09/11 100 100 96 98 39,000
2013/09/10 96 102 96 100 115,000
2013/09/09 96 97 95 96 60,000
2013/09/06 95 95 94 95 26,000
2013/09/05 92 95 92 95 36,000
2013/09/04 92 93 92 92 7,000
2013/09/03 92 93 92 92 8,000
2013/09/02 92 92 92 92 2,000
2013/08/30 91 92 90 92 11,000
2013/08/29 90 91 90 91 34,000
2013/08/28 92 92 90 90 19,000
2013/08/27 94 94 92 93 12,000
2013/08/26 94 94 92 93 13,000
2013/08/23 94 94 92 92 27,000
2013/08/22 93 93 91 92 28,000
2013/08/21 96 105 92 92 341,000
2013/08/20 93 95 91 95 70,000
2013/08/19 91 92 90 92 22,000
2013/08/16 91 92 89 90 19,000
2013/08/15 89 94 89 91 41,000
2013/08/14 89 92 89 92 25,000
2013/08/13 90 91 88 89 63,000
2013/08/12 94 97 90 90 402,000
2013/08/09 94 120 94 98 1,812,000
2013/08/08 91 91 90 90 6,000
2013/08/07 88 91 87 89 26,000
2013/08/06 87 89 87 87 13,000
2013/08/05 87 87 86 86 16,000
2013/08/02 85 88 85 86 23,000
2013/08/01 85 86 83 83 5,000
2013/07/31 84 85 83 83 9,000
2013/07/30 82 82 80 82 14,000
2013/07/29 85 85 80 81 61,000
2013/07/26 85 85 84 84 11,000
2013/07/25 84 86 84 85 22,000
2013/07/24 89 89 85 86 47,000
2013/07/23 94 94 88 90 68,000
2013/07/22 84 100 83 88 323,000
2013/07/19 82 82 79 79 21,000
2013/07/18 81 81 81 81 1,000
2013/07/17 81 81 81 81 4,000
2013/07/16 83 84 82 82 14,000
2013/07/12 82 83 80 82 12,000
2013/07/11 79 84 78 81 17,000
2013/07/10 79 80 78 79 26,000
2013/07/09 79 79 77 77 36,000
2013/07/08 80 82 78 78 22,000
2013/07/05 80 81 80 81 28,000
2013/07/04 79 79 79 79 6,000
2013/07/03 79 80 78 79 6,000
2013/07/01 79 79 77 77 2,000
2013/06/28 78 78 76 77 18,000
2013/06/27 76 76 75 76 14,000
2013/06/26 80 80 76 77 27,000
2013/06/25 80 80 79 79 4,000
2013/06/24 80 81 78 81 4,000
2013/06/21 80 81 80 81 2,000
2013/06/20 80 86 80 85 10,000
2013/06/19 81 81 81 81 5,000
2013/06/18 78 79 78 79 14,000
2013/06/14 78 78 78 78 4,000
2013/06/13 77 78 77 78 3,000
2013/06/12 76 78 76 78 4,000
2013/06/11 77 78 77 78 6,000
2013/06/10 76 78 76 77 10,000
2013/06/07 75 76 70 74 32,000
2013/06/06 78 84 77 78 93,000
2013/06/05 82 83 79 79 24,000
2013/06/04 81 82 79 82 10,000
2013/06/03 85 85 81 81 15,000
2013/05/31 84 85 84 85 4,000
2013/05/30 84 86 83 83 20,000
2013/05/29 86 88 85 87 12,000
2013/05/28 83 86 83 86 23,000
2013/05/27 85 85 84 84 7,000
2013/05/24 91 91 85 87 21,000
2013/05/23 95 96 88 88 42,000
2013/05/22 95 97 95 96 3,000
2013/05/21 95 98 95 96 22,000
2013/05/20 94 95 94 95 26,000
2013/05/17 87 91 87 91 8,000
2013/05/16 91 92 86 90 95,000
2013/05/15 96 96 93 96 113,000
2013/05/14 97 97 95 96 74,000
2013/05/13 99 101 98 99 34,000
2013/05/10 96 99 96 99 28,000
2013/05/09 96 96 95 95 21,000
2013/05/08 99 99 95 98 41,000
2013/05/07 93 99 92 99 65,000
2013/05/02 90 91 90 91 23,000
2013/05/01 93 93 90 90 94,000
2013/04/30 94 94 91 92 45,000
2013/04/26 90 91 90 91 77,000
2013/04/25 89 89 88 89 14,000
2013/04/24 87 90 87 88 65,000
2013/04/23 89 89 85 87 134,000
2013/04/22 87 90 86 90 106,000
2013/04/19 85 86 84 86 37,000
2013/04/18 82 85 82 85 55,000
2013/04/17 80 84 80 84 87,000
2013/04/16 79 80 79 80 20,000
2013/04/15 81 81 79 80 4,000
2013/04/12 80 81 79 81 28,000
2013/04/11 77 81 77 80 107,000
2013/04/10 75 77 75 77 32,000
2013/04/09 75 76 75 76 11,000
2013/04/08 76 77 75 75 15,000
2013/04/05 74 76 74 75 29,000
2013/04/04 73 74 72 73 14,000
2013/04/03 73 74 73 74 9,000
2013/04/02 72 74 70 73 55,000
2013/04/01 78 78 75 75 42,000
2013/03/29 79 79 77 78 44,000
2013/03/28 80 80 76 78 53,000
2013/03/27 77 81 77 80 96,000
2013/03/26 82 82 80 82 68,000
2013/03/25 82 83 81 82 67,000
2013/03/22 82 83 81 82 24,000
2013/03/21 83 84 82 82 58,000
2013/03/19 85 86 81 82 52,000
2013/03/18 82 87 80 83 130,000
2013/03/15 79 81 79 80 39,000
2013/03/14 80 80 76 78 117,000
2013/03/13 80 81 79 80 33,000
2013/03/12 82 82 79 79 53,000
2013/03/11 77 82 77 82 77,000
2013/03/08 77 77 77 77 12,000
2013/03/07 78 79 76 76 81,000
2013/03/06 79 79 77 77 24,000
2013/03/05 79 79 77 77 29,000
2013/03/04 78 79 76 78 56,000
2013/03/01 78 78 77 77 27,000
2013/02/28 77 79 76 78 27,000
2013/02/27 77 78 75 77 57,000
2013/02/26 76 77 73 75 78,000
2013/02/25 73 75 73 73 40,000
2013/02/22 72 73 72 72 37,000
2013/02/21 73 73 72 72 60,000
2013/02/20 71 73 69 73 150,000
2013/02/19 67 79 67 68 576,000
2013/02/18 66 66 65 66 44,000
2013/02/15 67 68 65 65 67,000
2013/02/14 67 68 66 68 19,000
2013/02/13 71 71 67 68 106,000
2013/02/12 74 74 72 72 44,000
2013/02/08 75 77 73 73 58,000
2013/02/07 76 76 74 74 14,000
2013/02/06 74 76 74 76 29,000
2013/02/05 76 76 73 74 67,000
2013/02/04 75 78 73 76 88,000
2013/02/01 70 75 70 75 134,000
2013/01/31 71 72 70 71 29,000
2013/01/30 70 71 69 71 15,000
2013/01/29 69 70 69 70 23,000
2013/01/28 68 71 68 69 61,000
2013/01/25 67 68 66 68 28,000
2013/01/24 67 67 66 67 36,000
2013/01/23 69 69 68 68 21,000
2013/01/22 68 69 67 69 42,000
2013/01/21 68 68 68 68 12,000
2013/01/18 67 68 67 68 29,000
2013/01/17 69 69 67 67 65,000
2013/01/16 72 72 69 69 61,000
2013/01/15 70 71 70 71 68,000
2013/01/11 69 69 68 69 60,000
2013/01/10 65 68 65 67 81,000
2013/01/09 64 66 63 66 78,000
2013/01/08 64 65 64 64 27,000
2013/01/07 65 65 63 64 74,000
2013/01/04 64 66 64 65 136,000

このページの先頭へ