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
2019/12/30 1,680 1,699 1,673 1,699 2,700
2019/12/27 1,678 1,678 1,669 1,674 500
2019/12/26 1,674 1,674 1,669 1,674 1,000
2019/12/25 1,668 1,672 1,668 1,670 1,000
2019/12/24 1,672 1,672 1,665 1,666 600
2019/12/23 1,680 1,680 1,672 1,672 3,900
2019/12/20 1,678 1,680 1,678 1,679 1,400
2019/12/19 1,675 1,679 1,673 1,673 700
2019/12/18 1,675 1,675 1,675 1,675 100
2019/12/17 1,678 1,678 1,670 1,670 500
2019/12/16 1,680 1,680 1,679 1,679 600
2019/12/13 1,677 1,680 1,670 1,680 800
2019/12/12 1,677 1,677 1,677 1,677 100
2019/12/11 1,678 1,678 1,678 1,678 100
2019/12/10 1,680 1,680 1,665 1,672 400
2019/12/09 1,679 1,679 1,665 1,665 500
2019/12/06 1,680 1,680 1,676 1,676 800
2019/12/05 1,677 1,677 1,677 1,677 100
2019/12/04 1,668 1,668 1,668 1,668 200
2019/12/03 1,670 1,679 1,667 1,667 500
2019/12/02 1,673 1,673 1,661 1,670 400
2019/11/29 1,656 1,658 1,656 1,658 300
2019/11/28 1,659 1,659 1,656 1,656 400
2019/11/27 1,655 1,675 1,655 1,670 400
2019/11/26 1,679 1,679 1,657 1,660 1,300
2019/11/25 1,652 1,668 1,652 1,668 200
2019/11/20 1,698 1,698 1,652 1,652 700
2019/11/19 1,650 1,658 1,650 1,658 500
2019/11/18 1,650 1,650 1,650 1,650 200
2019/11/15 1,637 1,659 1,637 1,651 4,400
2019/11/14 1,640 1,643 1,636 1,636 400
2019/11/13 1,642 1,642 1,638 1,638 400
2019/11/12 1,648 1,648 1,642 1,642 400
2019/11/11 1,637 1,643 1,637 1,643 200
2019/11/08 1,637 1,637 1,637 1,637 100
2019/11/07 1,640 1,640 1,640 1,640 100
2019/11/06 1,635 1,635 1,635 1,635 100
2019/11/05 1,650 1,650 1,632 1,648 2,700
2019/11/01 1,642 1,649 1,642 1,649 200
2019/10/31 1,640 1,640 1,640 1,640 200
2019/10/29 1,641 1,641 1,626 1,633 600
2019/10/28 1,629 1,629 1,623 1,626 500
2019/10/25 1,640 1,640 1,629 1,629 300
2019/10/24 1,635 1,640 1,635 1,640 200
2019/10/23 1,647 1,647 1,638 1,638 400
2019/10/21 1,640 1,640 1,638 1,638 500
2019/10/18 1,625 1,628 1,625 1,628 200
2019/10/16 1,623 1,623 1,623 1,623 100
2019/10/15 1,622 1,622 1,622 1,622 100
2019/10/11 1,630 1,630 1,630 1,630 100
2019/10/10 1,630 1,630 1,630 1,630 100
2019/10/09 1,620 1,629 1,616 1,629 300
2019/10/08 1,620 1,620 1,620 1,620 100
2019/10/07 1,635 1,635 1,635 1,635 100
2019/10/04 1,611 1,611 1,611 1,611 100
2019/10/03 1,610 1,610 1,609 1,609 200
2019/10/01 1,626 1,630 1,610 1,610 300
2019/09/30 1,649 1,649 1,618 1,632 500
2019/09/27 1,601 1,650 1,601 1,649 1,200
2019/09/26 1,627 1,627 1,618 1,618 400
2019/09/25 1,604 1,604 1,604 1,604 100
2019/09/24 1,624 1,624 1,602 1,615 600
2019/09/20 1,629 1,629 1,624 1,624 300
2019/09/19 1,600 1,626 1,600 1,611 700
2019/09/18 1,603 1,604 1,603 1,604 400
2019/09/17 1,650 1,650 1,583 1,597 6,900
2019/09/13 1,621 1,621 1,620 1,620 300
2019/09/12 1,622 1,625 1,600 1,600 1,800
2019/09/11 1,643 1,643 1,643 1,643 100
2019/09/10 1,623 1,623 1,623 1,623 100
2019/09/06 1,642 1,643 1,635 1,635 400
2019/09/05 1,640 1,640 1,640 1,640 100
2019/09/04 1,641 1,641 1,641 1,641 200
2019/09/02 1,623 1,641 1,623 1,641 300
2019/08/30 1,644 1,649 1,621 1,649 800
2019/08/28 1,623 1,623 1,623 1,623 100
2019/08/27 1,625 1,625 1,623 1,623 200
2019/08/26 1,648 1,648 1,640 1,640 300
2019/08/23 1,643 1,643 1,643 1,643 200
2019/08/20 1,646 1,646 1,610 1,610 300
2019/08/19 1,617 1,630 1,617 1,630 200
2019/08/16 1,617 1,632 1,614 1,632 500
2019/08/15 1,640 1,640 1,615 1,615 300
2019/08/14 1,644 1,644 1,644 1,644 100
2019/08/13 1,623 1,623 1,623 1,623 100
2019/08/09 1,620 1,620 1,620 1,620 100
2019/08/08 1,615 1,615 1,615 1,615 100
2019/08/07 1,630 1,630 1,615 1,615 600
2019/08/06 1,629 1,629 1,624 1,627 500
2019/08/05 1,631 1,631 1,628 1,629 400
2019/08/02 1,649 1,649 1,649 1,649 200
2019/08/01 1,635 1,635 1,635 1,635 100
2019/07/31 1,650 1,650 1,635 1,635 1,600
2019/07/30 1,650 1,650 1,650 1,650 100
2019/07/29 1,650 1,650 1,638 1,643 900
2019/07/26 1,650 1,650 1,650 1,650 100
2019/07/24 1,645 1,645 1,645 1,645 100
2019/07/23 1,639 1,650 1,639 1,650 200
2019/07/22 1,650 1,650 1,650 1,650 2,000
2019/07/19 1,639 1,640 1,636 1,640 500
2019/07/18 1,650 1,650 1,639 1,639 400
2019/07/17 1,649 1,650 1,648 1,650 700
2019/07/16 1,640 1,650 1,640 1,650 400
2019/07/12 1,640 1,640 1,640 1,640 100
2019/07/10 1,649 1,650 1,649 1,650 200
2019/07/09 1,650 1,650 1,650 1,650 200
2019/07/08 1,647 1,650 1,645 1,650 400
2019/07/05 1,650 1,650 1,647 1,649 600
2019/07/04 1,648 1,650 1,648 1,650 500
2019/07/03 1,649 1,649 1,648 1,648 300
2019/07/02 1,650 1,650 1,649 1,649 1,900
2019/06/28 1,662 1,662 1,662 1,662 100
2019/06/27 1,653 1,663 1,653 1,663 200
2019/06/26 1,662 1,664 1,662 1,664 200
2019/06/25 1,652 1,652 1,652 1,652 100
2019/06/24 1,655 1,655 1,655 1,655 200
2019/06/21 1,663 1,664 1,663 1,664 300
2019/06/20 1,661 1,661 1,661 1,661 200
2019/06/19 1,653 1,653 1,653 1,653 200
2019/06/18 1,653 1,653 1,653 1,653 300
2019/06/17 1,652 1,654 1,652 1,654 300
2019/06/14 1,652 1,652 1,652 1,652 200
2019/06/13 1,675 1,675 1,653 1,653 300
2019/06/11 1,655 1,655 1,655 1,655 100
2019/06/10 1,656 1,667 1,654 1,654 300
2019/06/07 1,658 1,658 1,656 1,656 200
2019/06/06 1,658 1,658 1,658 1,658 100
2019/06/05 1,658 1,658 1,658 1,658 100
2019/06/03 1,652 1,653 1,652 1,653 400
2019/05/31 1,684 1,684 1,675 1,675 400
2019/05/30 1,670 1,670 1,670 1,670 200
2019/05/29 1,670 1,670 1,670 1,670 100
2019/05/28 1,670 1,670 1,670 1,670 100
2019/05/27 1,677 1,677 1,677 1,677 300
2019/05/24 1,686 1,686 1,686 1,686 100
2019/05/22 1,659 1,659 1,659 1,659 200
2019/05/21 1,660 1,660 1,650 1,650 600
2019/05/20 1,689 1,689 1,654 1,654 500
2019/05/16 1,654 1,689 1,654 1,689 300
2019/05/15 1,653 1,653 1,653 1,653 100
2019/05/14 1,650 1,692 1,650 1,651 1,100
2019/05/13 1,660 1,660 1,652 1,655 300
2019/05/10 1,665 1,665 1,660 1,660 400
2019/05/09 1,670 1,670 1,670 1,670 200
2019/05/07 1,666 1,666 1,666 1,666 100
2019/04/26 1,665 1,666 1,655 1,655 500
2019/04/24 1,660 1,660 1,656 1,656 300
2019/04/23 1,668 1,696 1,666 1,666 600
2019/04/22 1,700 1,700 1,671 1,671 400
2019/04/19 1,696 1,696 1,675 1,675 300
2019/04/18 1,696 1,696 1,664 1,664 300
2019/04/16 1,698 1,698 1,680 1,680 300
2019/04/15 1,675 1,688 1,664 1,688 400
2019/04/09 1,689 1,689 1,688 1,688 200
2019/04/08 1,662 1,688 1,662 1,688 200
2019/04/05 1,670 1,675 1,670 1,675 400
2019/04/04 1,674 1,688 1,653 1,670 1,100
2019/04/03 1,680 1,680 1,675 1,675 1,000
2019/04/02 1,686 1,691 1,680 1,680 1,000
2019/04/01 1,714 1,714 1,685 1,686 800
2019/03/29 1,682 1,714 1,682 1,714 500
2019/03/28 1,670 1,720 1,670 1,716 2,500
2019/03/27 1,687 1,729 1,687 1,718 1,200
2019/03/26 1,784 1,795 1,776 1,776 2,300
2019/03/25 1,790 1,790 1,772 1,772 2,800
2019/03/22 1,780 1,790 1,779 1,790 2,000
2019/03/20 1,775 1,780 1,775 1,780 900
2019/03/19 1,773 1,774 1,771 1,774 900
2019/03/18 1,773 1,775 1,771 1,773 2,000
2019/03/15 1,771 1,774 1,771 1,774 400
2019/03/14 1,771 1,779 1,770 1,779 600
2019/03/13 1,788 1,788 1,778 1,778 500
2019/03/12 1,790 1,790 1,787 1,788 600
2019/03/11 1,766 1,766 1,766 1,766 100
2019/03/08 1,791 1,791 1,765 1,765 700
2019/03/07 1,795 1,795 1,793 1,793 600
2019/03/06 1,797 1,797 1,797 1,797 500
2019/03/05 1,796 1,798 1,794 1,798 600
2019/03/04 1,799 1,799 1,795 1,796 900
2019/03/01 1,795 1,799 1,790 1,798 700
2019/02/28 1,770 1,790 1,770 1,785 1,000
2019/02/27 1,763 1,768 1,763 1,768 300
2019/02/26 1,769 1,771 1,764 1,764 400
2019/02/25 1,760 1,773 1,760 1,764 700
2019/02/22 1,760 1,768 1,760 1,765 1,900
2019/02/21 1,759 1,759 1,758 1,758 200
2019/02/20 1,760 1,760 1,758 1,760 500
2019/02/19 1,758 1,760 1,758 1,760 4,800
2019/02/18 1,760 1,760 1,757 1,758 700
2019/02/15 1,760 1,760 1,760 1,760 400
2019/02/13 1,760 1,760 1,755 1,760 500
2019/02/12 1,750 1,759 1,750 1,759 400
2019/02/08 1,759 1,759 1,750 1,750 600
2019/02/07 1,760 1,760 1,759 1,759 200
2019/02/06 1,759 1,759 1,759 1,759 300
2019/02/05 1,758 1,758 1,753 1,753 200
2019/02/04 1,760 1,760 1,755 1,756 300
2019/02/01 1,759 1,760 1,759 1,760 200
2019/01/31 1,760 1,760 1,758 1,760 800
2019/01/30 1,759 1,759 1,759 1,759 200
2019/01/29 1,760 1,760 1,759 1,759 300
2019/01/28 1,760 1,760 1,759 1,759 300
2019/01/25 1,758 1,760 1,758 1,760 800
2019/01/24 1,756 1,756 1,754 1,754 200
2019/01/23 1,751 1,751 1,751 1,751 100
2019/01/22 1,757 1,757 1,746 1,755 400
2019/01/21 1,756 1,756 1,750 1,750 300
2019/01/18 1,755 1,755 1,755 1,755 100
2019/01/17 1,740 1,740 1,740 1,740 100
2019/01/16 1,740 1,740 1,739 1,739 300
2019/01/15 1,750 1,750 1,740 1,740 200
2019/01/11 1,751 1,757 1,735 1,735 300
2019/01/10 1,750 1,750 1,748 1,750 400
2019/01/09 1,750 1,750 1,749 1,749 200
2019/01/08 1,738 1,750 1,738 1,750 400
2019/01/04 1,730 1,730 1,725 1,725 200

このページの先頭へ