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
2020/12/30 879 887 876 876 700
2020/12/29 876 885 872 875 1,100
2020/12/28 890 890 877 877 2,300
2020/12/25 898 898 886 888 2,100
2020/12/24 903 903 888 888 800
2020/12/23 899 899 884 885 600
2020/12/22 907 907 878 899 3,100
2020/12/21 930 930 907 907 2,800
2020/12/18 902 915 902 908 1,300
2020/12/17 907 912 907 910 400
2020/12/16 915 915 906 910 1,200
2020/12/15 915 915 915 915 400
2020/12/14 904 916 886 911 3,800
2020/12/11 907 919 904 904 700
2020/12/10 922 922 907 907 200
2020/12/09 898 922 890 922 2,400
2020/12/08 902 903 900 900 400
2020/12/07 902 902 898 900 1,000
2020/12/04 909 909 902 902 600
2020/12/03 908 909 901 909 500
2020/12/02 910 910 901 908 700
2020/12/01 904 911 904 911 400
2020/11/30 902 912 898 904 1,100
2020/11/27 905 905 905 905 100
2020/11/26 912 913 911 911 400
2020/11/25 915 915 912 912 300
2020/11/24 903 914 891 914 1,200
2020/11/20 921 921 893 901 800
2020/11/19 910 920 907 907 700
2020/11/18 896 905 889 905 1,400
2020/11/17 900 906 896 905 3,800
2020/11/16 903 920 901 901 1,800
2020/11/13 910 914 900 901 1,300
2020/11/12 920 935 920 920 600
2020/11/11 938 938 920 920 800
2020/11/10 934 934 929 929 600
2020/11/09 922 935 920 922 1,300
2020/11/06 949 949 921 935 1,500
2020/11/05 960 960 948 948 1,300
2020/11/04 980 980 948 948 2,100
2020/11/02 988 988 973 983 300
2020/10/30 972 975 971 971 1,100
2020/10/29 980 980 980 980 200
2020/10/28 973 973 973 973 200
2020/10/27 1,000 1,000 981 981 300
2020/10/26 1,003 1,003 1,003 1,003 200
2020/10/23 999 999 984 985 400
2020/10/22 974 987 971 987 400
2020/10/21 975 987 974 974 600
2020/10/20 979 979 975 975 500
2020/10/19 983 989 975 979 1,600
2020/10/16 985 985 983 983 500
2020/10/13 992 992 990 990 200
2020/10/12 984 990 984 990 400
2020/10/09 1,000 1,000 983 983 300
2020/10/08 984 1,000 984 1,000 500
2020/10/07 1,000 1,000 985 985 400
2020/10/06 995 995 983 983 200
2020/10/05 984 990 984 990 400
2020/10/02 984 984 984 984 100
2020/09/30 990 998 990 998 300
2020/09/29 990 990 990 990 100
2020/09/28 1,001 1,001 990 990 300
2020/09/25 1,003 1,003 1,003 1,003 300
2020/09/24 990 990 986 986 200
2020/09/23 1,004 1,004 999 999 500
2020/09/17 1,005 1,005 986 999 900
2020/09/16 1,005 1,006 1,005 1,005 400
2020/09/15 1,007 1,007 1,007 1,007 100
2020/09/14 1,000 1,026 1,000 1,025 4,300
2020/09/10 999 1,000 999 1,000 400
2020/09/09 999 999 971 999 2,000
2020/09/07 1,000 1,000 984 999 500
2020/09/04 1,000 1,000 990 990 400
2020/09/03 999 1,000 989 1,000 700
2020/09/02 1,000 1,000 999 999 600
2020/09/01 983 1,009 983 1,008 600
2020/08/31 983 985 983 984 600
2020/08/28 991 991 990 990 400
2020/08/26 996 998 990 998 600
2020/08/25 990 998 990 996 300
2020/08/24 977 977 977 977 100
2020/08/21 1,000 1,000 990 990 500
2020/08/20 990 990 975 989 600
2020/08/19 976 976 975 975 300
2020/08/18 975 980 975 980 400
2020/08/17 985 985 972 972 300
2020/08/14 998 998 983 983 400
2020/08/13 977 985 970 975 1,000
2020/08/12 983 990 977 977 400
2020/08/11 975 997 975 983 400
2020/08/07 996 996 980 980 500
2020/08/06 984 997 982 997 400
2020/08/05 995 999 984 984 400
2020/08/04 1,000 1,000 981 995 900
2020/08/03 1,003 1,014 981 984 700
2020/07/31 1,000 1,036 998 998 1,100
2020/07/30 1,001 1,029 1,001 1,010 300
2020/07/29 1,006 1,028 1,005 1,005 900
2020/07/28 1,034 1,034 1,015 1,015 500
2020/07/27 1,032 1,041 1,032 1,041 200
2020/07/22 1,062 1,100 1,062 1,062 700
2020/07/21 1,012 1,012 1,012 1,012 100
2020/07/20 1,033 1,046 1,030 1,042 1,500
2020/07/17 1,085 1,093 1,085 1,093 500
2020/07/16 1,070 1,087 1,057 1,079 800
2020/07/15 989 1,093 989 1,066 2,900
2020/07/14 978 982 977 982 1,200
2020/07/13 980 980 967 977 900
2020/07/10 994 996 981 981 1,300
2020/07/09 1,015 1,015 999 999 1,500
2020/07/08 1,025 1,039 1,016 1,016 1,200
2020/07/07 1,052 1,053 1,027 1,027 1,400
2020/07/06 1,088 1,088 1,044 1,048 1,700
2020/07/03 1,115 1,115 1,058 1,088 1,400
2020/07/02 1,130 1,130 1,115 1,115 800
2020/07/01 1,150 1,150 1,131 1,131 900
2020/06/30 1,165 1,167 1,151 1,151 1,200
2020/06/29 1,166 1,166 1,165 1,165 400
2020/06/26 1,190 1,190 1,164 1,166 500
2020/06/25 1,202 1,202 1,190 1,190 500
2020/06/24 1,202 1,206 1,202 1,206 400
2020/06/23 1,201 1,201 1,201 1,201 200
2020/06/22 1,194 1,198 1,194 1,198 400
2020/06/19 1,214 1,240 1,194 1,194 1,300
2020/06/18 1,190 1,214 1,190 1,214 400
2020/06/17 1,201 1,201 1,190 1,190 300
2020/06/15 1,210 1,210 1,209 1,209 200
2020/06/12 1,209 1,209 1,209 1,209 100
2020/06/11 1,210 1,210 1,210 1,210 200
2020/06/10 1,206 1,210 1,206 1,210 300
2020/06/09 1,210 1,210 1,206 1,206 200
2020/06/08 1,202 1,222 1,201 1,222 900
2020/06/05 1,221 1,221 1,207 1,207 1,000
2020/06/04 1,230 1,234 1,230 1,234 200
2020/06/03 1,236 1,236 1,234 1,234 800
2020/06/02 1,235 1,245 1,235 1,236 700
2020/06/01 1,235 1,245 1,235 1,235 600
2020/05/29 1,250 1,250 1,235 1,235 300
2020/05/28 1,232 1,235 1,231 1,231 500
2020/05/27 1,239 1,239 1,232 1,233 600
2020/05/26 1,258 1,258 1,240 1,240 400
2020/05/25 1,210 1,228 1,210 1,228 200
2020/05/22 1,215 1,216 1,213 1,213 1,000
2020/05/21 1,209 1,216 1,209 1,216 400
2020/05/20 1,228 1,228 1,224 1,224 700
2020/05/19 1,211 1,247 1,211 1,247 300
2020/05/18 1,220 1,235 1,205 1,211 1,300
2020/05/15 1,251 1,251 1,221 1,221 1,000
2020/05/14 1,255 1,256 1,255 1,256 500
2020/05/13 1,289 1,289 1,280 1,280 200
2020/05/12 1,280 1,280 1,280 1,280 100
2020/05/11 1,244 1,288 1,229 1,288 1,400
2020/05/08 1,221 1,221 1,211 1,211 200
2020/05/07 1,215 1,221 1,208 1,221 600
2020/05/01 1,219 1,219 1,218 1,218 200
2020/04/30 1,250 1,250 1,230 1,230 700
2020/04/28 1,205 1,220 1,205 1,220 200
2020/04/27 1,208 1,208 1,204 1,204 600
2020/04/24 1,217 1,217 1,217 1,217 100
2020/04/23 1,201 1,217 1,200 1,217 600
2020/04/22 1,211 1,211 1,207 1,207 300
2020/04/21 1,234 1,234 1,210 1,210 700
2020/04/20 1,235 1,235 1,213 1,214 800
2020/04/17 1,207 1,235 1,207 1,235 500
2020/04/16 1,218 1,225 1,218 1,225 200
2020/04/13 1,205 1,240 1,205 1,218 600
2020/04/10 1,198 1,200 1,190 1,200 500
2020/04/09 1,155 1,185 1,155 1,185 1,300
2020/04/08 1,130 1,150 1,123 1,145 1,000
2020/04/07 1,146 1,169 1,130 1,130 1,800
2020/04/06 1,199 1,199 1,130 1,149 1,300
2020/04/03 1,231 1,231 1,200 1,206 1,300
2020/04/02 1,262 1,270 1,241 1,251 1,500
2020/04/01 1,261 1,277 1,260 1,277 700
2020/03/31 1,286 1,316 1,261 1,307 1,600
2020/03/30 1,280 1,320 1,280 1,300 3,200
2020/03/27 1,545 1,570 1,480 1,480 4,400
2020/03/26 1,520 1,540 1,509 1,540 2,200
2020/03/25 1,502 1,528 1,500 1,520 1,400
2020/03/24 1,481 1,493 1,480 1,493 900
2020/03/23 1,450 1,487 1,450 1,475 1,000
2020/03/19 1,421 1,497 1,421 1,430 700
2020/03/18 1,403 1,476 1,403 1,440 1,600
2020/03/17 1,450 1,476 1,404 1,420 1,500
2020/03/16 1,401 1,479 1,401 1,438 900
2020/03/13 1,412 1,450 1,396 1,396 2,500
2020/03/12 1,503 1,595 1,496 1,505 700
2020/03/11 1,530 1,589 1,530 1,589 1,100
2020/03/10 1,400 1,478 1,370 1,452 2,100
2020/03/09 1,600 1,600 1,551 1,551 1,600
2020/03/06 1,600 1,610 1,600 1,603 900
2020/03/05 1,604 1,639 1,604 1,620 700
2020/03/04 1,600 1,603 1,600 1,603 400
2020/03/03 1,630 1,631 1,601 1,612 1,000
2020/03/02 1,571 1,602 1,571 1,602 1,100
2020/02/28 1,649 1,649 1,601 1,601 3,000
2020/02/27 1,698 1,698 1,651 1,651 1,000
2020/02/26 1,676 1,677 1,667 1,671 700
2020/02/25 1,700 1,700 1,669 1,676 2,000
2020/02/21 1,700 1,703 1,700 1,703 700
2020/02/20 1,700 1,700 1,700 1,700 800
2020/02/19 1,695 1,695 1,694 1,695 300
2020/02/18 1,695 1,695 1,691 1,691 200
2020/02/17 1,684 1,694 1,683 1,694 500
2020/02/14 1,683 1,683 1,683 1,683 200
2020/02/13 1,694 1,694 1,694 1,694 300
2020/02/12 1,682 1,682 1,682 1,682 500
2020/02/10 1,688 1,694 1,685 1,694 600
2020/02/07 1,699 1,699 1,690 1,690 300
2020/02/06 1,686 1,691 1,686 1,691 400
2020/02/05 1,687 1,701 1,687 1,701 300
2020/02/04 1,681 1,681 1,681 1,681 100
2020/02/03 1,682 1,695 1,681 1,681 600
2020/01/31 1,691 1,700 1,690 1,692 1,100
2020/01/30 1,692 1,692 1,692 1,692 300
2020/01/29 1,700 1,703 1,690 1,690 2,000
2020/01/28 1,712 1,716 1,700 1,700 1,700
2020/01/27 1,719 1,719 1,705 1,719 500
2020/01/24 1,722 1,722 1,722 1,722 300
2020/01/23 1,720 1,720 1,718 1,720 500
2020/01/22 1,712 1,714 1,712 1,714 500
2020/01/21 1,700 1,719 1,700 1,713 800
2020/01/20 1,700 1,700 1,695 1,695 900
2020/01/17 1,700 1,700 1,697 1,700 700
2020/01/16 1,699 1,700 1,699 1,700 700
2020/01/15 1,700 1,700 1,700 1,700 200
2020/01/14 1,695 1,698 1,692 1,694 500
2020/01/10 1,700 1,700 1,678 1,693 1,300
2020/01/09 1,699 1,700 1,695 1,700 600
2020/01/08 1,685 1,698 1,682 1,698 400
2020/01/07 1,693 1,693 1,682 1,693 300
2020/01/06 1,700 1,700 1,695 1,695 1,400

このページの先頭へ