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
2018/12/28 1,720 1,730 1,720 1,730 700
2018/12/27 1,719 1,719 1,719 1,719 500
2018/12/26 1,730 1,730 1,695 1,700 1,100
2018/12/25 1,726 1,726 1,682 1,682 3,300
2018/12/21 1,738 1,738 1,731 1,731 500
2018/12/20 1,745 1,759 1,736 1,736 1,300
2018/12/19 1,760 1,760 1,743 1,743 600
2018/12/18 1,758 1,760 1,741 1,760 400
2018/12/17 1,758 1,759 1,758 1,759 400
2018/12/14 1,758 1,758 1,758 1,758 100
2018/12/13 1,750 1,751 1,749 1,751 400
2018/12/11 1,759 1,759 1,748 1,748 300
2018/12/10 1,750 1,755 1,748 1,748 400
2018/12/07 1,750 1,752 1,748 1,752 600
2018/12/06 1,745 1,745 1,745 1,745 200
2018/12/05 1,758 1,759 1,742 1,759 1,300
2018/12/04 1,750 1,759 1,743 1,759 400
2018/12/03 1,759 1,759 1,742 1,742 1,500
2018/11/30 1,754 1,754 1,745 1,745 400
2018/11/29 1,745 1,745 1,745 1,745 500
2018/11/28 1,731 1,741 1,730 1,730 600
2018/11/27 1,730 1,730 1,730 1,730 400
2018/11/26 1,734 1,734 1,730 1,730 500
2018/11/22 1,735 1,735 1,734 1,734 500
2018/11/21 1,731 1,731 1,731 1,731 700
2018/11/20 1,736 1,736 1,736 1,736 300
2018/11/19 1,741 1,741 1,740 1,740 300
2018/11/16 1,736 1,736 1,736 1,736 100
2018/11/15 1,733 1,750 1,732 1,732 400
2018/11/14 1,735 1,735 1,734 1,734 300
2018/11/13 1,741 1,758 1,732 1,735 900
2018/11/12 1,760 1,760 1,745 1,760 1,100
2018/11/09 1,745 1,745 1,745 1,745 100
2018/11/08 1,750 1,752 1,730 1,742 500
2018/11/07 1,722 1,750 1,722 1,750 1,600
2018/11/06 1,749 1,749 1,740 1,740 200
2018/11/05 1,730 1,745 1,730 1,745 200
2018/11/02 1,748 1,748 1,730 1,730 300
2018/10/31 1,748 1,748 1,726 1,730 600
2018/10/30 1,730 1,730 1,729 1,729 300
2018/10/29 1,740 1,740 1,731 1,731 200
2018/10/26 1,750 1,750 1,750 1,750 300
2018/10/25 1,722 1,731 1,721 1,731 1,100
2018/10/24 1,731 1,734 1,730 1,734 700
2018/10/23 1,740 1,740 1,730 1,730 500
2018/10/22 1,733 1,750 1,733 1,750 500
2018/10/19 1,723 1,732 1,723 1,732 500
2018/10/17 1,729 1,729 1,721 1,722 1,400
2018/10/16 1,736 1,736 1,730 1,731 800
2018/10/15 1,750 1,750 1,731 1,731 200
2018/10/12 1,730 1,752 1,730 1,750 400
2018/10/11 1,726 1,748 1,726 1,730 500
2018/10/10 1,728 1,749 1,728 1,749 400
2018/10/09 1,726 1,726 1,726 1,726 200
2018/10/04 1,725 1,728 1,725 1,728 600
2018/10/03 1,730 1,730 1,728 1,728 200
2018/10/02 1,739 1,739 1,730 1,730 400
2018/10/01 1,741 1,752 1,741 1,741 500
2018/09/28 1,749 1,749 1,749 1,749 300
2018/09/27 1,719 1,740 1,719 1,740 600
2018/09/26 1,740 1,749 1,718 1,718 400
2018/09/25 1,723 1,740 1,723 1,740 500
2018/09/21 1,725 1,725 1,722 1,723 800
2018/09/20 1,734 1,734 1,734 1,734 300
2018/09/19 1,725 1,725 1,724 1,724 400
2018/09/18 1,721 1,747 1,721 1,721 300
2018/09/14 1,714 1,714 1,714 1,714 100
2018/09/12 1,710 1,736 1,709 1,736 700
2018/09/11 1,743 1,743 1,708 1,708 500
2018/09/10 1,710 1,760 1,704 1,704 3,700
2018/09/07 1,745 1,745 1,745 1,745 100
2018/09/06 1,722 1,723 1,721 1,721 800
2018/09/05 1,726 1,726 1,722 1,722 1,000
2018/09/04 1,728 1,728 1,728 1,728 100
2018/09/03 1,748 1,748 1,726 1,726 200
2018/08/31 1,750 1,750 1,750 1,750 200
2018/08/29 1,720 1,720 1,720 1,720 100
2018/08/24 1,748 1,748 1,717 1,717 200
2018/08/21 1,717 1,717 1,717 1,717 100
2018/08/20 1,758 1,758 1,720 1,720 300
2018/08/17 1,740 1,740 1,740 1,740 200
2018/08/16 1,715 1,745 1,715 1,745 200
2018/08/15 1,719 1,719 1,716 1,716 200
2018/08/14 1,739 1,739 1,739 1,739 100
2018/08/13 1,725 1,725 1,725 1,725 100
2018/08/10 1,740 1,740 1,725 1,725 500
2018/08/07 1,738 1,738 1,738 1,738 100
2018/08/03 1,730 1,730 1,729 1,729 300
2018/08/02 1,730 1,730 1,730 1,730 400
2018/07/31 1,760 1,760 1,760 1,760 500
2018/07/30 1,728 1,728 1,728 1,728 200
2018/07/27 1,727 1,727 1,727 1,727 100
2018/07/26 1,759 1,759 1,759 1,759 100
2018/07/25 1,740 1,745 1,727 1,727 900
2018/07/24 1,745 1,745 1,745 1,745 100
2018/07/23 1,750 1,750 1,750 1,750 300
2018/07/20 1,760 1,760 1,760 1,760 2,800
2018/07/19 1,745 1,750 1,737 1,750 700
2018/07/18 1,753 1,754 1,742 1,754 1,000
2018/07/17 1,736 1,752 1,735 1,752 1,200
2018/07/13 1,720 1,720 1,720 1,720 100
2018/07/12 1,720 1,720 1,717 1,717 300
2018/07/09 1,733 1,733 1,721 1,721 500
2018/07/06 1,720 1,720 1,718 1,718 300
2018/07/05 1,721 1,721 1,720 1,720 500
2018/07/04 1,724 1,724 1,724 1,724 300
2018/07/03 1,721 1,743 1,721 1,743 400
2018/07/02 1,736 1,736 1,720 1,720 200
2018/06/29 1,736 1,736 1,736 1,736 200
2018/06/28 1,721 1,721 1,721 1,721 500
2018/06/27 1,740 1,740 1,740 1,740 100
2018/06/26 1,739 1,739 1,724 1,724 200
2018/06/25 1,735 1,735 1,725 1,725 900
2018/06/22 1,730 1,735 1,730 1,732 400
2018/06/20 1,734 1,734 1,730 1,730 300
2018/06/19 1,730 1,730 1,730 1,730 100
2018/06/15 1,721 1,721 1,720 1,720 400
2018/06/14 1,721 1,723 1,721 1,721 600
2018/06/13 1,720 1,725 1,720 1,720 400
2018/06/12 1,721 1,722 1,721 1,722 200
2018/06/11 1,722 1,722 1,722 1,722 200
2018/06/07 1,721 1,721 1,721 1,721 500
2018/06/05 1,748 1,748 1,728 1,728 200
2018/06/04 1,746 1,748 1,726 1,748 300
2018/06/01 1,726 1,726 1,725 1,725 200
2018/05/31 1,752 1,752 1,723 1,723 300
2018/05/30 1,739 1,739 1,725 1,725 800
2018/05/29 1,750 1,750 1,750 1,750 100
2018/05/28 1,740 1,740 1,740 1,740 200
2018/05/25 1,757 1,757 1,739 1,739 500
2018/05/24 1,739 1,739 1,739 1,739 100
2018/05/23 1,742 1,742 1,723 1,723 600
2018/05/22 1,719 1,729 1,718 1,718 600
2018/05/21 1,720 1,720 1,717 1,717 8,200
2018/05/18 1,720 1,720 1,716 1,720 1,000
2018/05/17 1,714 1,715 1,714 1,715 200
2018/05/16 1,714 1,714 1,714 1,714 300
2018/05/15 1,713 1,719 1,713 1,713 300
2018/05/14 1,713 1,713 1,713 1,713 500
2018/05/11 1,714 1,714 1,713 1,713 300
2018/05/10 1,714 1,720 1,714 1,714 400
2018/05/09 1,716 1,716 1,713 1,713 300
2018/05/08 1,713 1,714 1,713 1,714 200
2018/05/07 1,720 1,720 1,720 1,720 600
2018/05/01 1,711 1,711 1,711 1,711 400
2018/04/27 1,720 1,720 1,711 1,711 700
2018/04/26 1,719 1,720 1,719 1,720 400
2018/04/25 1,711 1,711 1,711 1,711 300
2018/04/24 1,720 1,720 1,710 1,712 600
2018/04/23 1,720 1,720 1,714 1,720 1,800
2018/04/20 1,730 1,735 1,730 1,732 1,300
2018/04/19 1,752 1,752 1,752 1,752 100
2018/04/18 1,768 1,768 1,768 1,768 100
2018/04/17 1,741 1,778 1,741 1,776 400
2018/04/16 1,741 1,741 1,741 1,741 100
2018/04/13 1,755 1,755 1,745 1,745 300
2018/04/12 1,756 1,756 1,756 1,756 100
2018/04/11 1,760 1,760 1,760 1,760 100
2018/04/10 1,785 1,785 1,760 1,760 300
2018/04/09 1,790 1,790 1,790 1,790 100
2018/04/06 1,770 1,785 1,742 1,785 300
2018/04/05 1,728 1,741 1,728 1,741 500
2018/04/04 1,729 1,730 1,729 1,730 300
2018/04/03 1,732 1,732 1,727 1,729 600
2018/04/02 1,736 1,740 1,735 1,740 800
2018/03/30 1,746 1,746 1,732 1,732 400
2018/03/29 1,748 1,748 1,733 1,733 1,200
2018/03/28 1,713 1,836 1,710 1,747 3,100
2018/03/27 1,846 1,878 1,845 1,878 2,500
2018/03/26 1,843 1,846 1,841 1,846 1,400
2018/03/23 1,846 1,850 1,840 1,841 1,000
2018/03/22 1,847 1,848 1,841 1,846 700
2018/03/20 1,848 1,848 1,845 1,847 900
2018/03/19 1,845 1,847 1,832 1,832 1,400
2018/03/16 1,845 1,845 1,837 1,837 500
2018/03/15 1,845 1,845 1,844 1,845 1,000
2018/03/14 1,825 1,825 1,825 1,825 200
2018/03/13 1,840 1,840 1,802 1,820 1,500
2018/03/12 1,846 1,846 1,826 1,846 500
2018/03/09 1,845 1,845 1,821 1,841 600
2018/03/08 1,838 1,838 1,822 1,822 300
2018/03/07 1,823 1,823 1,823 1,823 100
2018/03/06 1,830 1,830 1,824 1,824 200
2018/03/05 1,822 1,822 1,790 1,790 800
2018/03/02 1,813 1,822 1,800 1,822 900
2018/03/01 1,839 1,849 1,820 1,820 1,300
2018/02/28 1,850 1,850 1,840 1,840 300
2018/02/27 1,825 1,847 1,821 1,847 400
2018/02/26 1,849 1,849 1,845 1,847 800
2018/02/23 1,842 1,842 1,842 1,842 100
2018/02/22 1,807 1,846 1,807 1,812 800
2018/02/21 1,858 1,858 1,801 1,801 600
2018/02/20 1,858 1,858 1,858 1,858 300
2018/02/19 1,849 1,849 1,849 1,849 600
2018/02/16 1,800 1,824 1,800 1,824 400
2018/02/15 1,786 1,805 1,786 1,800 700
2018/02/14 1,800 1,801 1,797 1,800 500
2018/02/13 1,803 1,803 1,800 1,800 300
2018/02/09 1,786 1,823 1,781 1,823 1,500
2018/02/08 1,785 1,800 1,784 1,787 800
2018/02/07 1,846 1,846 1,784 1,801 3,300
2018/02/06 1,849 1,849 1,750 1,788 4,600
2018/02/05 1,850 1,875 1,850 1,851 900
2018/02/02 1,864 1,892 1,850 1,892 1,000
2018/02/01 1,881 1,881 1,869 1,869 600
2018/01/31 1,898 1,898 1,872 1,881 1,900
2018/01/30 1,898 1,898 1,893 1,898 2,400
2018/01/29 1,880 1,895 1,872 1,872 800
2018/01/26 1,859 1,869 1,859 1,869 700
2018/01/25 1,850 1,850 1,850 1,850 300
2018/01/24 1,850 1,850 1,839 1,850 900
2018/01/23 1,849 1,850 1,835 1,840 700
2018/01/22 1,840 1,840 1,835 1,835 700
2018/01/19 1,837 1,840 1,837 1,840 400
2018/01/18 1,838 1,838 1,830 1,830 300
2018/01/17 1,828 1,830 1,820 1,824 1,200
2018/01/16 1,828 1,829 1,820 1,829 300
2018/01/15 1,827 1,829 1,820 1,820 600
2018/01/12 1,820 1,820 1,817 1,820 800
2018/01/11 1,807 1,820 1,807 1,820 500
2018/01/10 1,805 1,806 1,804 1,806 800
2018/01/09 1,781 1,801 1,781 1,801 700
2018/01/05 1,789 1,799 1,781 1,781 800
2018/01/04 1,790 1,790 1,780 1,780 1,100

このページの先頭へ