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 |
---|---|---|---|---|---|
2022/12/30 | 772 | 775 | 772 | 774 | 1,300 |
2022/12/29 | 772 | 775 | 771 | 772 | 500 |
2022/12/28 | 769 | 779 | 769 | 771 | 1,000 |
2022/12/27 | 770 | 770 | 769 | 769 | 1,200 |
2022/12/26 | 770 | 775 | 770 | 771 | 1,800 |
2022/12/23 | 778 | 779 | 771 | 772 | 2,700 |
2022/12/22 | 785 | 785 | 781 | 781 | 500 |
2022/12/21 | 780 | 789 | 775 | 775 | 1,600 |
2022/12/20 | 784 | 785 | 781 | 785 | 1,500 |
2022/12/19 | 785 | 786 | 783 | 786 | 1,700 |
2022/12/16 | 785 | 785 | 784 | 785 | 300 |
2022/12/15 | 783 | 785 | 783 | 784 | 500 |
2022/12/14 | 783 | 783 | 781 | 783 | 1,400 |
2022/12/13 | 782 | 783 | 780 | 783 | 600 |
2022/12/12 | 782 | 782 | 778 | 778 | 1,600 |
2022/12/09 | 781 | 783 | 781 | 782 | 500 |
2022/12/08 | 781 | 781 | 781 | 781 | 200 |
2022/12/07 | 785 | 785 | 781 | 781 | 200 |
2022/12/06 | 781 | 786 | 781 | 786 | 300 |
2022/12/05 | 787 | 787 | 781 | 781 | 400 |
2022/12/02 | 783 | 783 | 780 | 780 | 400 |
2022/12/01 | 781 | 785 | 781 | 785 | 500 |
2022/11/30 | 780 | 780 | 777 | 777 | 1,000 |
2022/11/29 | 780 | 782 | 780 | 782 | 300 |
2022/11/28 | 787 | 787 | 787 | 787 | 700 |
2022/11/25 | 785 | 790 | 785 | 790 | 2,100 |
2022/11/24 | 779 | 785 | 779 | 785 | 1,100 |
2022/11/22 | 780 | 780 | 779 | 779 | 1,000 |
2022/11/21 | 782 | 782 | 780 | 780 | 1,000 |
2022/11/18 | 780 | 782 | 780 | 781 | 1,600 |
2022/11/17 | 781 | 781 | 780 | 780 | 200 |
2022/11/16 | 787 | 787 | 784 | 784 | 200 |
2022/11/15 | 775 | 785 | 773 | 785 | 900 |
2022/11/14 | 779 | 781 | 776 | 781 | 1,800 |
2022/11/11 | 780 | 786 | 780 | 780 | 600 |
2022/11/10 | 788 | 788 | 777 | 785 | 800 |
2022/11/09 | 785 | 785 | 785 | 785 | 100 |
2022/11/08 | 785 | 788 | 785 | 785 | 900 |
2022/11/07 | 788 | 788 | 782 | 785 | 1,000 |
2022/11/04 | 783 | 790 | 783 | 790 | 300 |
2022/11/02 | 788 | 788 | 788 | 788 | 300 |
2022/11/01 | 786 | 786 | 786 | 786 | 200 |
2022/10/31 | 781 | 781 | 780 | 780 | 900 |
2022/10/28 | 780 | 780 | 780 | 780 | 100 |
2022/10/27 | 790 | 790 | 780 | 780 | 200 |
2022/10/26 | 789 | 790 | 788 | 790 | 800 |
2022/10/25 | 789 | 789 | 788 | 788 | 300 |
2022/10/24 | 790 | 791 | 779 | 779 | 600 |
2022/10/21 | 792 | 795 | 790 | 790 | 1,200 |
2022/10/20 | 785 | 785 | 785 | 785 | 500 |
2022/10/19 | 785 | 785 | 785 | 785 | 200 |
2022/10/18 | 780 | 791 | 780 | 791 | 300 |
2022/10/17 | 776 | 780 | 776 | 780 | 500 |
2022/10/14 | 775 | 784 | 775 | 784 | 600 |
2022/10/13 | 773 | 775 | 770 | 775 | 1,900 |
2022/10/11 | 786 | 786 | 786 | 786 | 300 |
2022/10/06 | 771 | 786 | 771 | 786 | 400 |
2022/10/05 | 767 | 790 | 767 | 771 | 1,200 |
2022/10/04 | 773 | 773 | 769 | 769 | 800 |
2022/09/30 | 777 | 777 | 777 | 777 | 300 |
2022/09/29 | 778 | 789 | 777 | 777 | 400 |
2022/09/28 | 781 | 781 | 777 | 777 | 500 |
2022/09/26 | 790 | 790 | 780 | 790 | 1,500 |
2022/09/22 | 792 | 792 | 790 | 790 | 300 |
2022/09/21 | 793 | 793 | 792 | 793 | 800 |
2022/09/20 | 789 | 793 | 782 | 793 | 1,700 |
2022/09/16 | 789 | 790 | 789 | 789 | 900 |
2022/09/15 | 789 | 789 | 789 | 789 | 300 |
2022/09/14 | 784 | 784 | 784 | 784 | 200 |
2022/09/13 | 783 | 795 | 780 | 784 | 700 |
2022/09/12 | 778 | 783 | 778 | 783 | 800 |
2022/09/09 | 793 | 793 | 777 | 777 | 600 |
2022/09/08 | 790 | 795 | 790 | 795 | 900 |
2022/09/07 | 790 | 795 | 778 | 789 | 1,100 |
2022/09/06 | 790 | 790 | 781 | 781 | 200 |
2022/09/05 | 779 | 790 | 779 | 790 | 300 |
2022/09/02 | 781 | 790 | 780 | 780 | 1,900 |
2022/09/01 | 782 | 782 | 781 | 781 | 200 |
2022/08/31 | 784 | 784 | 782 | 782 | 400 |
2022/08/30 | 793 | 795 | 782 | 784 | 1,200 |
2022/08/29 | 791 | 793 | 791 | 793 | 400 |
2022/08/26 | 785 | 786 | 785 | 786 | 1,000 |
2022/08/25 | 790 | 790 | 785 | 785 | 1,100 |
2022/08/24 | 793 | 793 | 793 | 793 | 100 |
2022/08/23 | 793 | 793 | 793 | 793 | 100 |
2022/08/22 | 788 | 788 | 785 | 785 | 900 |
2022/08/19 | 793 | 797 | 786 | 797 | 700 |
2022/08/18 | 790 | 793 | 786 | 793 | 600 |
2022/08/17 | 784 | 790 | 784 | 790 | 500 |
2022/08/16 | 787 | 787 | 783 | 784 | 700 |
2022/08/15 | 790 | 795 | 789 | 795 | 1,200 |
2022/08/12 | 818 | 818 | 803 | 805 | 1,200 |
2022/08/10 | 795 | 800 | 795 | 800 | 500 |
2022/08/09 | 795 | 800 | 795 | 800 | 900 |
2022/08/08 | 790 | 790 | 785 | 785 | 1,000 |
2022/08/04 | 786 | 786 | 786 | 786 | 100 |
2022/08/03 | 795 | 795 | 795 | 795 | 100 |
2022/08/02 | 803 | 803 | 803 | 803 | 100 |
2022/08/01 | 803 | 803 | 800 | 800 | 600 |
2022/07/29 | 787 | 787 | 785 | 785 | 300 |
2022/07/28 | 790 | 790 | 790 | 790 | 200 |
2022/07/27 | 789 | 804 | 789 | 804 | 1,200 |
2022/07/26 | 804 | 804 | 789 | 789 | 300 |
2022/07/25 | 805 | 805 | 790 | 790 | 300 |
2022/07/21 | 805 | 805 | 805 | 805 | 400 |
2022/07/20 | 799 | 805 | 799 | 805 | 600 |
2022/07/19 | 790 | 790 | 790 | 790 | 200 |
2022/07/15 | 797 | 797 | 797 | 797 | 100 |
2022/07/14 | 784 | 784 | 784 | 784 | 100 |
2022/07/13 | 791 | 791 | 790 | 790 | 300 |
2022/07/11 | 790 | 799 | 790 | 799 | 300 |
2022/07/08 | 787 | 799 | 784 | 798 | 1,200 |
2022/07/06 | 781 | 789 | 780 | 787 | 600 |
2022/07/05 | 780 | 795 | 780 | 781 | 500 |
2022/07/04 | 779 | 779 | 778 | 778 | 200 |
2022/07/01 | 795 | 800 | 780 | 780 | 2,000 |
2022/06/30 | 784 | 799 | 781 | 795 | 2,300 |
2022/06/29 | 774 | 775 | 771 | 773 | 1,100 |
2022/06/28 | 781 | 796 | 781 | 796 | 900 |
2022/06/27 | 882 | 882 | 781 | 791 | 13,700 |
2022/06/24 | 882 | 882 | 882 | 882 | 5,500 |
2022/06/23 | 732 | 732 | 732 | 732 | 500 |
2022/06/22 | 732 | 732 | 730 | 730 | 300 |
2022/06/21 | 732 | 732 | 732 | 732 | 100 |
2022/06/20 | 744 | 744 | 733 | 733 | 700 |
2022/06/17 | 732 | 744 | 731 | 744 | 500 |
2022/06/15 | 750 | 750 | 735 | 735 | 500 |
2022/06/14 | 733 | 743 | 732 | 743 | 1,800 |
2022/06/13 | 760 | 770 | 731 | 755 | 1,400 |
2022/06/10 | 775 | 775 | 760 | 760 | 400 |
2022/06/09 | 780 | 780 | 760 | 761 | 1,500 |
2022/06/08 | 745 | 750 | 735 | 750 | 1,000 |
2022/06/07 | 745 | 745 | 745 | 745 | 300 |
2022/06/06 | 761 | 761 | 755 | 755 | 300 |
2022/06/03 | 744 | 746 | 744 | 746 | 300 |
2022/06/01 | 740 | 764 | 740 | 749 | 600 |
2022/05/31 | 757 | 760 | 750 | 750 | 600 |
2022/05/30 | 742 | 742 | 742 | 742 | 200 |
2022/05/27 | 755 | 755 | 755 | 755 | 400 |
2022/05/26 | 755 | 755 | 755 | 755 | 300 |
2022/05/24 | 750 | 754 | 750 | 754 | 200 |
2022/05/23 | 750 | 750 | 750 | 750 | 100 |
2022/05/20 | 740 | 740 | 739 | 739 | 500 |
2022/05/19 | 741 | 741 | 740 | 740 | 300 |
2022/05/18 | 744 | 744 | 744 | 744 | 100 |
2022/05/16 | 737 | 751 | 737 | 738 | 600 |
2022/05/13 | 736 | 736 | 736 | 736 | 300 |
2022/05/12 | 736 | 736 | 736 | 736 | 100 |
2022/05/11 | 736 | 736 | 736 | 736 | 100 |
2022/05/10 | 758 | 758 | 758 | 758 | 300 |
2022/05/09 | 750 | 752 | 750 | 752 | 200 |
2022/05/02 | 735 | 735 | 735 | 735 | 100 |
2022/04/28 | 728 | 728 | 727 | 727 | 800 |
2022/04/27 | 735 | 735 | 727 | 728 | 500 |
2022/04/26 | 732 | 735 | 732 | 735 | 400 |
2022/04/25 | 745 | 745 | 734 | 734 | 300 |
2022/04/22 | 732 | 732 | 730 | 730 | 1,100 |
2022/04/21 | 747 | 747 | 747 | 747 | 200 |
2022/04/20 | 737 | 747 | 735 | 747 | 2,700 |
2022/04/19 | 765 | 765 | 765 | 765 | 100 |
2022/04/18 | 770 | 770 | 765 | 765 | 500 |
2022/04/15 | 785 | 785 | 770 | 770 | 500 |
2022/04/14 | 735 | 788 | 735 | 777 | 700 |
2022/04/13 | 732 | 732 | 732 | 732 | 200 |
2022/04/11 | 730 | 730 | 730 | 730 | 200 |
2022/04/08 | 736 | 736 | 730 | 730 | 700 |
2022/04/07 | 771 | 771 | 736 | 736 | 700 |
2022/04/06 | 760 | 760 | 756 | 756 | 800 |
2022/04/05 | 769 | 769 | 769 | 769 | 100 |
2022/04/04 | 775 | 776 | 775 | 776 | 300 |
2022/04/01 | 780 | 791 | 770 | 776 | 1,000 |
2022/03/31 | 794 | 794 | 793 | 793 | 400 |
2022/03/30 | 788 | 790 | 777 | 786 | 2,200 |
2022/03/29 | 848 | 849 | 835 | 847 | 2,700 |
2022/03/28 | 831 | 850 | 831 | 850 | 1,900 |
2022/03/25 | 830 | 831 | 828 | 831 | 1,100 |
2022/03/24 | 825 | 825 | 825 | 825 | 500 |
2022/03/23 | 824 | 825 | 824 | 825 | 700 |
2022/03/22 | 819 | 824 | 819 | 824 | 1,600 |
2022/03/18 | 818 | 819 | 815 | 819 | 700 |
2022/03/17 | 811 | 820 | 811 | 820 | 500 |
2022/03/16 | 810 | 811 | 797 | 811 | 600 |
2022/03/15 | 805 | 806 | 805 | 806 | 200 |
2022/03/14 | 807 | 807 | 806 | 806 | 800 |
2022/03/11 | 791 | 792 | 791 | 792 | 500 |
2022/03/10 | 764 | 779 | 764 | 779 | 1,100 |
2022/03/09 | 790 | 791 | 761 | 764 | 1,000 |
2022/03/08 | 800 | 800 | 775 | 775 | 2,100 |
2022/03/07 | 820 | 820 | 799 | 800 | 1,100 |
2022/03/04 | 808 | 808 | 798 | 798 | 300 |
2022/03/03 | 800 | 815 | 800 | 800 | 1,600 |
2022/03/02 | 815 | 815 | 815 | 815 | 500 |
2022/03/01 | 815 | 816 | 810 | 810 | 500 |
2022/02/28 | 815 | 815 | 815 | 815 | 900 |
2022/02/25 | 814 | 814 | 811 | 811 | 500 |
2022/02/24 | 811 | 811 | 799 | 799 | 600 |
2022/02/22 | 803 | 803 | 800 | 800 | 400 |
2022/02/21 | 801 | 803 | 801 | 803 | 600 |
2022/02/18 | 801 | 801 | 801 | 801 | 200 |
2022/02/17 | 806 | 806 | 800 | 802 | 1,000 |
2022/02/16 | 822 | 822 | 806 | 806 | 500 |
2022/02/15 | 817 | 818 | 815 | 815 | 500 |
2022/02/14 | 834 | 834 | 820 | 820 | 400 |
2022/02/10 | 833 | 835 | 833 | 835 | 200 |
2022/02/09 | 836 | 837 | 822 | 822 | 800 |
2022/02/08 | 814 | 821 | 814 | 821 | 600 |
2022/02/07 | 795 | 806 | 795 | 806 | 600 |
2022/02/04 | 800 | 800 | 790 | 790 | 300 |
2022/02/03 | 784 | 790 | 784 | 784 | 600 |
2022/02/02 | 783 | 784 | 783 | 784 | 300 |
2022/02/01 | 785 | 785 | 785 | 785 | 200 |
2022/01/31 | 788 | 788 | 788 | 788 | 300 |
2022/01/28 | 790 | 790 | 772 | 775 | 400 |
2022/01/27 | 792 | 792 | 792 | 792 | 100 |
2022/01/26 | 774 | 775 | 774 | 775 | 400 |
2022/01/25 | 800 | 800 | 774 | 774 | 500 |
2022/01/24 | 777 | 791 | 777 | 778 | 900 |
2022/01/21 | 777 | 777 | 777 | 777 | 300 |
2022/01/20 | 774 | 774 | 773 | 774 | 800 |
2022/01/19 | 765 | 765 | 757 | 762 | 300 |
2022/01/18 | 764 | 764 | 764 | 764 | 100 |
2022/01/17 | 765 | 765 | 750 | 765 | 300 |
2022/01/14 | 763 | 763 | 750 | 750 | 600 |
2022/01/13 | 750 | 764 | 750 | 763 | 300 |
2022/01/12 | 740 | 740 | 740 | 740 | 100 |
2022/01/11 | 735 | 740 | 735 | 740 | 500 |
2022/01/07 | 738 | 738 | 731 | 731 | 1,200 |
2022/01/06 | 737 | 737 | 730 | 731 | 400 |
2022/01/05 | 728 | 730 | 728 | 730 | 200 |
2022/01/04 | 740 | 742 | 729 | 729 | 600 |