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
2023/12/29 1,085 1,093 1,085 1,093 700
2023/12/28 1,094 1,094 1,085 1,085 300
2023/12/27 1,090 1,095 1,084 1,095 600
2023/12/26 1,095 1,095 1,090 1,090 600
2023/12/25 1,089 1,095 1,085 1,085 1,700
2023/12/22 1,090 1,100 1,089 1,089 1,400
2023/12/21 1,099 1,099 1,089 1,089 500
2023/12/20 1,080 1,099 1,080 1,099 1,200
2023/12/19 1,080 1,080 1,080 1,080 100
2023/12/18 1,086 1,086 1,077 1,077 700
2023/12/15 1,077 1,081 1,077 1,081 1,100
2023/12/14 1,091 1,091 1,082 1,082 1,000
2023/12/13 1,093 1,100 1,093 1,100 600
2023/12/12 1,099 1,100 1,090 1,091 1,200
2023/12/11 1,074 1,090 1,074 1,090 1,500
2023/12/08 1,065 1,074 1,065 1,070 900
2023/12/07 1,068 1,068 1,061 1,061 600
2023/12/06 1,061 1,063 1,061 1,063 700
2023/12/05 1,070 1,070 1,061 1,061 300
2023/12/04 1,067 1,070 1,060 1,070 700
2023/12/01 1,079 1,079 1,063 1,063 300
2023/11/30 1,063 1,070 1,063 1,070 600
2023/11/29 1,069 1,070 1,065 1,065 600
2023/11/28 1,069 1,069 1,069 1,069 400
2023/11/27 1,070 1,070 1,070 1,070 200
2023/11/24 1,066 1,070 1,066 1,070 1,500
2023/11/22 1,042 1,060 1,042 1,060 300
2023/11/21 1,041 1,041 1,040 1,040 200
2023/11/20 1,040 1,040 1,040 1,040 700
2023/11/17 1,027 1,050 1,023 1,049 2,100
2023/11/16 1,048 1,048 1,027 1,027 1,200
2023/11/15 1,007 1,008 1,007 1,007 800
2023/11/14 1,018 1,027 1,006 1,007 1,300
2023/11/13 1,068 1,068 1,013 1,015 4,900
2023/11/10 1,062 1,080 1,062 1,080 400
2023/11/09 1,063 1,068 1,063 1,068 600
2023/11/08 1,060 1,060 1,060 1,060 100
2023/11/06 1,055 1,063 1,041 1,050 1,900
2023/11/02 1,044 1,045 1,040 1,040 400
2023/11/01 1,049 1,049 1,036 1,039 400
2023/10/31 1,051 1,051 1,045 1,045 200
2023/10/30 1,051 1,051 1,051 1,051 200
2023/10/27 1,061 1,061 1,060 1,060 200
2023/10/26 1,064 1,064 1,060 1,061 600
2023/10/25 1,064 1,064 1,063 1,063 1,500
2023/10/24 1,051 1,051 1,050 1,050 200
2023/10/20 1,044 1,044 1,040 1,040 900
2023/10/19 1,045 1,045 1,044 1,044 300
2023/10/18 1,016 1,041 1,016 1,041 700
2023/10/17 1,018 1,018 1,018 1,018 300
2023/10/16 1,055 1,055 1,011 1,011 4,400
2023/10/13 1,055 1,055 1,055 1,055 100
2023/10/12 1,050 1,055 1,050 1,052 700
2023/10/10 1,075 1,075 1,015 1,041 1,800
2023/10/06 1,076 1,079 1,075 1,075 300
2023/10/05 1,064 1,076 1,064 1,076 500
2023/10/04 1,066 1,066 1,061 1,064 800
2023/10/03 1,075 1,075 1,069 1,069 700
2023/10/02 1,076 1,088 1,076 1,082 400
2023/09/29 1,075 1,075 1,075 1,075 100
2023/09/27 1,070 1,070 1,062 1,062 300
2023/09/26 1,078 1,078 1,071 1,077 700
2023/09/25 1,079 1,079 1,072 1,072 1,700
2023/09/22 1,081 1,081 1,077 1,080 800
2023/09/21 1,069 1,069 1,051 1,051 800
2023/09/20 1,078 1,078 1,069 1,072 1,000
2023/09/19 1,080 1,080 1,073 1,078 900
2023/09/15 1,079 1,094 1,054 1,080 2,200
2023/09/14 1,042 1,042 1,042 1,042 200
2023/09/13 1,042 1,050 1,041 1,050 500
2023/09/12 1,030 1,057 1,030 1,050 1,100
2023/09/11 1,047 1,052 1,030 1,030 1,300
2023/09/07 1,032 1,033 1,032 1,033 400
2023/09/06 1,014 1,032 1,014 1,032 1,600
2023/09/05 1,028 1,028 1,014 1,024 1,000
2023/09/04 995 1,029 995 1,014 3,300
2023/09/01 994 994 994 994 400
2023/08/31 989 995 986 995 3,300
2023/08/30 990 990 988 988 200
2023/08/29 991 992 988 988 900
2023/08/28 981 990 981 990 900
2023/08/25 982 990 981 981 1,500
2023/08/24 989 990 980 980 400
2023/08/23 977 988 975 988 900
2023/08/22 970 970 970 970 100
2023/08/21 962 969 959 965 2,300
2023/08/18 982 982 971 973 2,300
2023/08/17 981 984 975 982 600
2023/08/16 991 991 982 982 600
2023/08/15 988 989 988 989 200
2023/08/14 980 992 973 982 3,900
2023/08/10 994 1,005 992 992 1,300
2023/08/08 1,005 1,005 1,005 1,005 100
2023/08/07 1,001 1,005 1,001 1,005 300
2023/08/04 996 1,001 996 996 400
2023/08/03 1,004 1,004 996 996 2,500
2023/08/02 1,001 1,001 1,001 1,001 300
2023/08/01 1,007 1,008 990 1,005 1,600
2023/07/31 999 1,000 999 1,000 1,800
2023/07/28 994 1,000 991 999 1,900
2023/07/27 990 994 988 994 800
2023/07/26 989 989 989 989 1,000
2023/07/25 987 990 987 989 900
2023/07/24 983 987 983 987 200
2023/07/20 985 985 977 983 2,500
2023/07/19 978 979 970 970 900
2023/07/18 963 970 963 970 200
2023/07/14 963 963 962 962 500
2023/07/13 981 981 961 961 1,100
2023/07/12 981 982 961 972 1,200
2023/07/11 979 981 969 969 500
2023/07/10 970 973 969 969 2,000
2023/07/07 985 985 970 970 2,500
2023/07/06 971 971 970 970 700
2023/07/05 989 989 962 971 1,200
2023/07/04 959 989 959 989 2,200
2023/07/03 951 962 951 959 1,100
2023/06/30 960 969 950 950 2,700
2023/06/29 958 960 957 959 1,900
2023/06/28 958 959 958 958 800
2023/06/27 960 960 952 952 1,500
2023/06/26 958 960 957 960 3,300
2023/06/23 960 960 945 957 2,300
2023/06/22 951 955 951 955 1,000
2023/06/21 948 951 941 951 700
2023/06/20 940 950 940 950 700
2023/06/19 945 945 940 940 900
2023/06/16 949 950 935 935 500
2023/06/15 949 950 937 949 1,700
2023/06/14 945 946 928 946 900
2023/06/13 927 946 927 943 1,100
2023/06/12 936 936 935 935 300
2023/06/09 953 953 936 936 900
2023/06/08 941 941 939 940 600
2023/06/07 949 950 942 942 300
2023/06/06 950 950 942 949 700
2023/06/05 950 950 950 950 1,400
2023/06/02 950 954 950 950 300
2023/06/01 948 949 948 949 400
2023/05/31 946 946 946 946 300
2023/05/30 949 949 949 949 200
2023/05/29 950 955 946 949 1,200
2023/05/26 937 953 937 947 4,200
2023/05/25 930 935 928 935 400
2023/05/24 930 930 925 925 300
2023/05/23 930 935 929 930 500
2023/05/22 925 928 925 928 500
2023/05/19 922 928 922 928 400
2023/05/18 935 935 922 922 700
2023/05/17 935 936 935 935 700
2023/05/16 922 935 916 935 2,000
2023/05/15 902 955 902 916 4,300
2023/05/12 876 893 876 893 1,300
2023/05/11 880 880 880 880 100
2023/05/10 880 881 880 881 500
2023/05/09 881 881 881 881 200
2023/05/08 879 880 865 865 1,000
2023/05/02 862 879 862 879 400
2023/05/01 885 887 885 885 300
2023/04/28 866 870 855 870 2,300
2023/04/27 868 868 868 868 600
2023/04/26 880 880 867 867 600
2023/04/25 880 885 876 876 900
2023/04/24 862 870 862 870 200
2023/04/21 863 873 861 861 3,400
2023/04/20 873 873 873 873 400
2023/04/19 862 862 862 862 100
2023/04/18 855 860 855 860 200
2023/04/17 850 860 850 860 400
2023/04/13 844 850 844 850 200
2023/04/12 844 844 844 844 100
2023/04/11 850 850 836 836 300
2023/04/10 850 850 850 850 500
2023/04/07 835 850 835 850 1,300
2023/04/06 875 875 827 850 3,300
2023/04/05 860 875 860 875 300
2023/04/04 864 865 864 865 500
2023/04/03 879 879 850 878 2,400
2023/03/31 876 882 876 882 1,300
2023/03/30 875 890 875 875 1,800
2023/03/29 892 933 892 920 3,000
2023/03/28 929 929 885 919 2,500
2023/03/27 950 950 935 943 3,000
2023/03/24 924 937 910 932 1,600
2023/03/23 911 917 910 917 400
2023/03/22 915 925 910 911 700
2023/03/20 934 935 918 922 1,500
2023/03/17 911 935 911 934 400
2023/03/16 900 947 891 905 3,200
2023/03/15 896 913 896 900 1,300
2023/03/14 901 901 840 881 3,300
2023/03/13 908 915 901 901 800
2023/03/10 917 924 915 915 600
2023/03/09 922 922 912 920 2,400
2023/03/08 922 923 922 923 1,300
2023/03/07 930 934 930 932 1,000
2023/03/06 946 946 943 943 1,100
2023/03/03 950 950 930 935 700
2023/03/02 953 953 920 920 2,600
2023/03/01 920 963 920 963 2,400
2023/02/28 900 958 900 916 5,400
2023/02/27 871 899 871 899 3,100
2023/02/24 866 869 866 869 1,200
2023/02/22 859 867 849 867 800
2023/02/21 851 860 851 860 600
2023/02/20 845 869 841 841 3,200
2023/02/17 838 845 826 845 1,300
2023/02/16 840 840 838 838 300
2023/02/15 840 840 834 834 500
2023/02/14 825 840 823 840 2,400
2023/02/13 816 844 815 844 3,100
2023/02/10 812 812 812 812 100
2023/02/09 810 810 810 810 100
2023/02/08 807 807 807 807 200
2023/02/07 814 814 813 813 200
2023/02/06 815 815 805 805 200
2023/02/03 806 806 806 806 100
2023/02/02 812 820 812 820 1,100
2023/02/01 811 812 801 812 500
2023/01/31 810 811 810 811 500
2023/01/30 800 808 800 808 1,100
2023/01/27 800 800 800 800 200
2023/01/26 795 800 795 800 1,100
2023/01/25 800 800 795 795 500
2023/01/24 800 801 800 800 3,800
2023/01/23 795 795 791 793 900
2023/01/20 790 790 786 786 600
2023/01/19 792 792 790 790 600
2023/01/18 800 800 780 791 2,600
2023/01/17 800 800 796 800 600
2023/01/16 801 801 798 800 800
2023/01/13 790 791 790 791 800
2023/01/12 798 798 788 790 500
2023/01/11 800 801 798 798 2,100
2023/01/10 780 785 780 785 800
2023/01/05 783 783 780 780 700
2023/01/04 780 780 780 780 300

このページの先頭へ