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 |
---|---|---|---|---|---|
2021/12/30 | 726 | 727 | 726 | 726 | 700 |
2021/12/29 | 726 | 726 | 726 | 726 | 1,000 |
2021/12/28 | 740 | 740 | 726 | 726 | 2,600 |
2021/12/27 | 741 | 754 | 740 | 740 | 4,200 |
2021/12/24 | 765 | 769 | 753 | 753 | 900 |
2021/12/23 | 771 | 771 | 753 | 760 | 1,300 |
2021/12/22 | 782 | 782 | 769 | 772 | 700 |
2021/12/21 | 782 | 782 | 767 | 782 | 1,300 |
2021/12/20 | 773 | 797 | 773 | 782 | 1,000 |
2021/12/17 | 780 | 785 | 774 | 781 | 800 |
2021/12/16 | 779 | 782 | 771 | 780 | 1,300 |
2021/12/15 | 795 | 795 | 763 | 780 | 3,500 |
2021/12/14 | 800 | 800 | 792 | 792 | 1,100 |
2021/12/13 | 800 | 800 | 800 | 800 | 600 |
2021/12/10 | 799 | 799 | 795 | 796 | 1,000 |
2021/12/09 | 803 | 803 | 799 | 801 | 1,800 |
2021/12/08 | 805 | 811 | 802 | 802 | 900 |
2021/12/07 | 810 | 810 | 804 | 804 | 1,100 |
2021/12/06 | 805 | 813 | 805 | 813 | 500 |
2021/12/03 | 803 | 806 | 802 | 803 | 600 |
2021/12/02 | 804 | 806 | 803 | 803 | 900 |
2021/12/01 | 810 | 811 | 810 | 810 | 500 |
2021/11/30 | 818 | 818 | 815 | 815 | 800 |
2021/11/29 | 818 | 818 | 805 | 815 | 2,200 |
2021/11/26 | 816 | 819 | 813 | 819 | 1,200 |
2021/11/25 | 811 | 816 | 811 | 816 | 400 |
2021/11/24 | 816 | 817 | 811 | 811 | 700 |
2021/11/22 | 812 | 812 | 812 | 812 | 500 |
2021/11/19 | 812 | 812 | 812 | 812 | 100 |
2021/11/18 | 820 | 820 | 820 | 820 | 100 |
2021/11/17 | 810 | 810 | 810 | 810 | 300 |
2021/11/16 | 823 | 823 | 808 | 808 | 1,700 |
2021/11/15 | 810 | 810 | 810 | 810 | 100 |
2021/11/12 | 815 | 815 | 803 | 805 | 800 |
2021/11/11 | 815 | 825 | 815 | 815 | 600 |
2021/11/10 | 807 | 815 | 807 | 815 | 600 |
2021/11/09 | 807 | 810 | 807 | 810 | 700 |
2021/11/08 | 814 | 814 | 806 | 806 | 300 |
2021/11/05 | 807 | 814 | 802 | 814 | 1,100 |
2021/11/04 | 815 | 815 | 805 | 805 | 400 |
2021/11/02 | 805 | 815 | 805 | 815 | 1,100 |
2021/11/01 | 815 | 815 | 805 | 805 | 500 |
2021/10/29 | 807 | 814 | 804 | 804 | 800 |
2021/10/28 | 807 | 807 | 807 | 807 | 800 |
2021/10/27 | 818 | 818 | 807 | 807 | 400 |
2021/10/26 | 820 | 820 | 802 | 816 | 700 |
2021/10/25 | 806 | 806 | 805 | 805 | 300 |
2021/10/21 | 805 | 806 | 805 | 806 | 200 |
2021/10/20 | 814 | 814 | 804 | 805 | 900 |
2021/10/19 | 824 | 837 | 820 | 820 | 2,600 |
2021/10/18 | 808 | 815 | 807 | 813 | 1,000 |
2021/10/15 | 810 | 810 | 802 | 802 | 600 |
2021/10/14 | 803 | 803 | 802 | 803 | 1,300 |
2021/10/13 | 803 | 803 | 803 | 803 | 500 |
2021/10/12 | 807 | 807 | 803 | 803 | 700 |
2021/10/11 | 807 | 807 | 805 | 805 | 300 |
2021/10/08 | 808 | 808 | 808 | 808 | 100 |
2021/10/07 | 817 | 817 | 804 | 804 | 300 |
2021/10/06 | 815 | 815 | 802 | 802 | 1,000 |
2021/10/05 | 810 | 810 | 802 | 802 | 200 |
2021/10/04 | 807 | 807 | 800 | 800 | 400 |
2021/10/01 | 810 | 810 | 802 | 805 | 2,000 |
2021/09/30 | 831 | 831 | 803 | 803 | 1,600 |
2021/09/29 | 804 | 810 | 804 | 810 | 300 |
2021/09/28 | 808 | 810 | 800 | 804 | 1,200 |
2021/09/27 | 825 | 825 | 805 | 808 | 2,300 |
2021/09/24 | 836 | 836 | 825 | 830 | 1,000 |
2021/09/22 | 825 | 825 | 825 | 825 | 100 |
2021/09/21 | 837 | 839 | 832 | 833 | 1,300 |
2021/09/17 | 814 | 820 | 814 | 820 | 300 |
2021/09/16 | 834 | 834 | 822 | 822 | 1,400 |
2021/09/15 | 820 | 828 | 820 | 821 | 2,200 |
2021/09/14 | 809 | 811 | 809 | 811 | 600 |
2021/09/13 | 800 | 810 | 800 | 810 | 900 |
2021/09/10 | 794 | 798 | 791 | 798 | 1,300 |
2021/09/09 | 800 | 800 | 800 | 800 | 700 |
2021/09/08 | 808 | 808 | 795 | 799 | 2,700 |
2021/09/07 | 815 | 817 | 802 | 802 | 800 |
2021/09/06 | 806 | 810 | 806 | 810 | 400 |
2021/09/03 | 800 | 810 | 800 | 810 | 2,000 |
2021/09/02 | 797 | 810 | 797 | 800 | 1,300 |
2021/09/01 | 805 | 805 | 798 | 800 | 4,100 |
2021/08/31 | 804 | 805 | 801 | 802 | 1,900 |
2021/08/30 | 806 | 806 | 802 | 804 | 600 |
2021/08/27 | 803 | 813 | 803 | 813 | 200 |
2021/08/26 | 813 | 813 | 803 | 803 | 300 |
2021/08/25 | 806 | 814 | 803 | 814 | 1,300 |
2021/08/24 | 816 | 816 | 803 | 806 | 700 |
2021/08/23 | 815 | 815 | 815 | 815 | 400 |
2021/08/20 | 816 | 816 | 816 | 816 | 3,400 |
2021/08/19 | 817 | 817 | 816 | 816 | 500 |
2021/08/18 | 820 | 828 | 815 | 828 | 1,300 |
2021/08/17 | 827 | 830 | 825 | 825 | 1,300 |
2021/08/16 | 835 | 835 | 827 | 827 | 600 |
2021/08/13 | 835 | 835 | 835 | 835 | 200 |
2021/08/12 | 833 | 833 | 830 | 830 | 700 |
2021/08/11 | 829 | 841 | 826 | 830 | 800 |
2021/08/10 | 831 | 844 | 830 | 830 | 1,000 |
2021/08/06 | 845 | 845 | 836 | 836 | 300 |
2021/08/05 | 840 | 846 | 836 | 836 | 600 |
2021/08/04 | 845 | 845 | 840 | 840 | 1,500 |
2021/08/03 | 861 | 861 | 849 | 849 | 300 |
2021/08/02 | 854 | 855 | 850 | 850 | 400 |
2021/07/30 | 855 | 855 | 851 | 851 | 600 |
2021/07/29 | 850 | 850 | 850 | 850 | 200 |
2021/07/28 | 850 | 850 | 850 | 850 | 300 |
2021/07/27 | 855 | 855 | 850 | 850 | 200 |
2021/07/26 | 866 | 866 | 864 | 864 | 400 |
2021/07/21 | 861 | 869 | 861 | 863 | 300 |
2021/07/20 | 872 | 878 | 846 | 846 | 1,500 |
2021/07/19 | 848 | 866 | 848 | 866 | 300 |
2021/07/16 | 855 | 868 | 848 | 848 | 1,000 |
2021/07/15 | 852 | 855 | 852 | 855 | 500 |
2021/07/13 | 845 | 851 | 844 | 851 | 800 |
2021/07/12 | 845 | 845 | 845 | 845 | 1,000 |
2021/07/09 | 845 | 845 | 843 | 843 | 300 |
2021/07/08 | 849 | 849 | 844 | 845 | 600 |
2021/07/07 | 850 | 851 | 850 | 850 | 1,000 |
2021/07/06 | 851 | 851 | 844 | 851 | 3,300 |
2021/07/05 | 852 | 853 | 851 | 851 | 800 |
2021/07/02 | 857 | 860 | 856 | 857 | 700 |
2021/07/01 | 862 | 862 | 858 | 860 | 400 |
2021/06/30 | 864 | 864 | 862 | 862 | 1,000 |
2021/06/29 | 879 | 880 | 870 | 870 | 2,000 |
2021/06/28 | 897 | 897 | 879 | 879 | 1,800 |
2021/06/25 | 897 | 897 | 897 | 897 | 300 |
2021/06/24 | 880 | 880 | 880 | 880 | 100 |
2021/06/23 | 893 | 894 | 873 | 873 | 1,300 |
2021/06/22 | 894 | 894 | 893 | 893 | 500 |
2021/06/21 | 883 | 894 | 883 | 894 | 500 |
2021/06/18 | 871 | 877 | 871 | 875 | 800 |
2021/06/17 | 871 | 871 | 868 | 868 | 200 |
2021/06/16 | 871 | 871 | 871 | 871 | 200 |
2021/06/15 | 861 | 871 | 861 | 871 | 400 |
2021/06/14 | 865 | 870 | 863 | 870 | 600 |
2021/06/11 | 889 | 889 | 876 | 876 | 800 |
2021/06/10 | 879 | 900 | 879 | 889 | 1,600 |
2021/06/09 | 870 | 878 | 863 | 878 | 700 |
2021/06/08 | 863 | 866 | 862 | 864 | 600 |
2021/06/07 | 872 | 872 | 872 | 872 | 300 |
2021/06/04 | 866 | 872 | 861 | 872 | 500 |
2021/06/03 | 866 | 867 | 866 | 867 | 200 |
2021/06/02 | 860 | 867 | 860 | 867 | 200 |
2021/05/31 | 867 | 867 | 867 | 867 | 200 |
2021/05/28 | 868 | 868 | 865 | 867 | 300 |
2021/05/27 | 865 | 865 | 860 | 860 | 300 |
2021/05/26 | 866 | 870 | 860 | 863 | 1,000 |
2021/05/25 | 864 | 864 | 851 | 851 | 200 |
2021/05/24 | 872 | 872 | 872 | 872 | 200 |
2021/05/21 | 864 | 864 | 850 | 850 | 400 |
2021/05/20 | 850 | 850 | 849 | 849 | 700 |
2021/05/19 | 850 | 850 | 850 | 850 | 400 |
2021/05/18 | 846 | 846 | 846 | 846 | 100 |
2021/05/17 | 851 | 851 | 846 | 846 | 400 |
2021/05/14 | 850 | 850 | 850 | 850 | 100 |
2021/05/13 | 850 | 851 | 848 | 850 | 1,900 |
2021/05/12 | 862 | 863 | 849 | 849 | 300 |
2021/05/11 | 860 | 860 | 855 | 855 | 300 |
2021/05/10 | 870 | 870 | 861 | 861 | 400 |
2021/05/07 | 870 | 870 | 870 | 870 | 500 |
2021/05/06 | 880 | 880 | 861 | 861 | 600 |
2021/04/30 | 897 | 897 | 852 | 880 | 800 |
2021/04/28 | 867 | 898 | 867 | 883 | 1,100 |
2021/04/27 | 863 | 880 | 863 | 880 | 1,100 |
2021/04/26 | 864 | 864 | 864 | 864 | 300 |
2021/04/23 | 849 | 864 | 849 | 864 | 200 |
2021/04/22 | 850 | 854 | 849 | 854 | 1,300 |
2021/04/21 | 853 | 854 | 851 | 854 | 500 |
2021/04/20 | 861 | 861 | 854 | 854 | 600 |
2021/04/19 | 860 | 861 | 860 | 861 | 500 |
2021/04/15 | 854 | 856 | 854 | 856 | 500 |
2021/04/14 | 865 | 865 | 865 | 865 | 600 |
2021/04/13 | 852 | 859 | 852 | 856 | 600 |
2021/04/12 | 857 | 861 | 857 | 858 | 600 |
2021/04/09 | 858 | 866 | 857 | 857 | 1,200 |
2021/04/08 | 859 | 859 | 859 | 859 | 400 |
2021/04/07 | 865 | 865 | 859 | 859 | 600 |
2021/04/06 | 861 | 863 | 860 | 860 | 400 |
2021/04/05 | 870 | 875 | 860 | 860 | 1,900 |
2021/04/02 | 879 | 880 | 871 | 872 | 900 |
2021/04/01 | 890 | 890 | 879 | 879 | 1,000 |
2021/03/31 | 899 | 911 | 884 | 904 | 2,200 |
2021/03/30 | 882 | 896 | 864 | 884 | 5,100 |
2021/03/29 | 929 | 942 | 929 | 942 | 4,100 |
2021/03/26 | 924 | 927 | 920 | 927 | 1,500 |
2021/03/25 | 903 | 918 | 903 | 911 | 1,500 |
2021/03/24 | 927 | 927 | 903 | 912 | 2,800 |
2021/03/23 | 919 | 919 | 901 | 917 | 2,600 |
2021/03/22 | 909 | 918 | 903 | 918 | 3,100 |
2021/03/19 | 887 | 900 | 887 | 900 | 1,600 |
2021/03/18 | 886 | 898 | 886 | 890 | 2,100 |
2021/03/17 | 885 | 888 | 882 | 882 | 600 |
2021/03/16 | 872 | 890 | 872 | 885 | 1,400 |
2021/03/15 | 878 | 886 | 871 | 872 | 2,200 |
2021/03/12 | 880 | 880 | 877 | 877 | 700 |
2021/03/11 | 881 | 881 | 862 | 866 | 1,100 |
2021/03/10 | 861 | 881 | 861 | 881 | 1,200 |
2021/03/09 | 858 | 861 | 858 | 861 | 700 |
2021/03/08 | 857 | 857 | 852 | 852 | 300 |
2021/03/05 | 856 | 856 | 849 | 850 | 1,300 |
2021/03/04 | 853 | 858 | 850 | 854 | 700 |
2021/03/03 | 850 | 864 | 850 | 864 | 900 |
2021/03/02 | 850 | 850 | 847 | 847 | 700 |
2021/03/01 | 850 | 859 | 840 | 850 | 3,400 |
2021/02/26 | 865 | 865 | 850 | 850 | 2,500 |
2021/02/25 | 854 | 868 | 850 | 859 | 1,700 |
2021/02/24 | 860 | 870 | 858 | 863 | 1,600 |
2021/02/22 | 858 | 858 | 857 | 857 | 1,200 |
2021/02/19 | 850 | 859 | 847 | 858 | 800 |
2021/02/18 | 848 | 851 | 848 | 848 | 4,600 |
2021/02/17 | 856 | 856 | 848 | 848 | 1,500 |
2021/02/16 | 860 | 860 | 842 | 858 | 3,600 |
2021/02/15 | 865 | 865 | 850 | 861 | 5,000 |
2021/02/12 | 877 | 877 | 859 | 865 | 1,900 |
2021/02/10 | 865 | 876 | 861 | 862 | 500 |
2021/02/09 | 873 | 878 | 860 | 861 | 4,400 |
2021/02/08 | 864 | 885 | 864 | 869 | 1,200 |
2021/02/05 | 862 | 887 | 862 | 864 | 600 |
2021/02/04 | 871 | 878 | 862 | 862 | 2,000 |
2021/02/03 | 860 | 871 | 851 | 871 | 1,500 |
2021/02/02 | 851 | 899 | 851 | 868 | 2,500 |
2021/02/01 | 849 | 849 | 846 | 847 | 600 |
2021/01/29 | 850 | 850 | 850 | 850 | 300 |
2021/01/28 | 847 | 847 | 847 | 847 | 100 |
2021/01/27 | 851 | 852 | 847 | 847 | 500 |
2021/01/26 | 852 | 852 | 848 | 851 | 800 |
2021/01/25 | 852 | 852 | 850 | 850 | 1,000 |
2021/01/22 | 850 | 851 | 850 | 851 | 600 |
2021/01/21 | 850 | 850 | 850 | 850 | 300 |
2021/01/20 | 851 | 860 | 850 | 851 | 1,200 |
2021/01/19 | 851 | 860 | 851 | 852 | 600 |
2021/01/18 | 850 | 853 | 850 | 851 | 1,700 |
2021/01/15 | 850 | 853 | 850 | 851 | 2,100 |
2021/01/14 | 858 | 863 | 857 | 860 | 3,600 |
2021/01/13 | 875 | 888 | 872 | 888 | 1,500 |
2021/01/12 | 868 | 868 | 858 | 860 | 1,200 |
2021/01/08 | 869 | 876 | 867 | 867 | 600 |
2021/01/07 | 869 | 870 | 869 | 869 | 700 |
2021/01/06 | 880 | 880 | 869 | 869 | 1,000 |
2021/01/05 | 873 | 880 | 870 | 880 | 800 |
2021/01/04 | 880 | 880 | 880 | 880 | 100 |