青山商事(8219)の株価時系列情報
青山商事(8219)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,152 | 2,164 | 2,120 | 2,120 | 322,500 |
| 2025/06/12 | 2,170 | 2,180 | 2,154 | 2,156 | 236,800 |
| 2025/06/11 | 2,158 | 2,176 | 2,156 | 2,170 | 178,800 |
| 2025/06/10 | 2,168 | 2,171 | 2,150 | 2,159 | 233,700 |
| 2025/06/09 | 2,181 | 2,186 | 2,160 | 2,163 | 223,800 |
| 2025/06/06 | 2,185 | 2,193 | 2,157 | 2,164 | 321,900 |
| 2025/06/05 | 2,188 | 2,200 | 2,182 | 2,185 | 220,800 |
| 2025/06/04 | 2,203 | 2,238 | 2,196 | 2,201 | 506,200 |
| 2025/06/03 | 2,151 | 2,172 | 2,148 | 2,159 | 259,800 |
| 2025/06/02 | 2,177 | 2,183 | 2,143 | 2,155 | 361,100 |
| 2025/05/30 | 2,165 | 2,207 | 2,154 | 2,191 | 1,015,300 |
| 2025/05/29 | 2,187 | 2,191 | 2,156 | 2,169 | 809,800 |
| 2025/05/28 | 2,207 | 2,215 | 2,192 | 2,194 | 736,600 |
| 2025/05/27 | 2,181 | 2,214 | 2,176 | 2,207 | 263,500 |
| 2025/05/26 | 2,234 | 2,239 | 2,195 | 2,204 | 369,200 |
| 2025/05/23 | 2,198 | 2,215 | 2,188 | 2,195 | 297,400 |
| 2025/05/22 | 2,200 | 2,219 | 2,174 | 2,180 | 502,600 |
| 2025/05/21 | 2,190 | 2,194 | 2,171 | 2,179 | 478,200 |
| 2025/05/20 | 2,180 | 2,193 | 2,143 | 2,154 | 265,900 |
| 2025/05/19 | 2,150 | 2,180 | 2,144 | 2,174 | 382,300 |
| 2025/05/16 | 2,163 | 2,180 | 2,129 | 2,161 | 364,000 |
| 2025/05/15 | 2,183 | 2,207 | 2,124 | 2,147 | 442,900 |
| 2025/05/14 | 2,170 | 2,215 | 2,120 | 2,175 | 1,263,700 |
| 2025/05/13 | 2,060 | 2,063 | 2,028 | 2,036 | 311,500 |
| 2025/05/12 | 2,046 | 2,053 | 2,024 | 2,037 | 199,200 |
| 2025/05/09 | 2,027 | 2,054 | 2,023 | 2,044 | 197,000 |
| 2025/05/08 | 2,055 | 2,063 | 2,022 | 2,025 | 254,200 |
| 2025/05/07 | 2,040 | 2,084 | 2,035 | 2,081 | 409,600 |
| 2025/05/02 | 2,030 | 2,038 | 2,018 | 2,026 | 184,900 |
| 2025/05/01 | 2,039 | 2,049 | 2,013 | 2,013 | 205,800 |
| 2025/04/30 | 2,072 | 2,073 | 2,043 | 2,052 | 172,600 |
| 2025/04/28 | 2,038 | 2,074 | 2,032 | 2,072 | 297,100 |
| 2025/04/25 | 2,031 | 2,044 | 2,024 | 2,030 | 176,000 |
| 2025/04/24 | 2,052 | 2,061 | 2,033 | 2,035 | 199,800 |
| 2025/04/23 | 2,055 | 2,072 | 2,040 | 2,052 | 232,300 |
| 2025/04/22 | 2,041 | 2,048 | 2,032 | 2,040 | 133,000 |
| 2025/04/21 | 2,067 | 2,067 | 2,031 | 2,045 | 173,900 |
| 2025/04/18 | 2,020 | 2,066 | 2,010 | 2,066 | 351,600 |
| 2025/04/17 | 1,986 | 1,993 | 1,971 | 1,993 | 201,700 |
| 2025/04/16 | 1,983 | 1,992 | 1,967 | 1,986 | 199,100 |
| 2025/04/15 | 2,011 | 2,011 | 1,973 | 1,976 | 200,100 |
| 2025/04/14 | 1,985 | 2,011 | 1,967 | 2,000 | 258,200 |
| 2025/04/11 | 1,915 | 1,985 | 1,906 | 1,983 | 369,700 |
| 2025/04/10 | 2,002 | 2,002 | 1,957 | 1,976 | 531,900 |
| 2025/04/09 | 1,928 | 1,941 | 1,859 | 1,914 | 565,000 |
| 2025/04/08 | 1,892 | 1,967 | 1,892 | 1,946 | 593,000 |
| 2025/04/07 | 1,771 | 1,886 | 1,764 | 1,833 | 1,095,300 |
| 2025/04/04 | 1,953 | 1,966 | 1,886 | 1,931 | 752,700 |
| 2025/04/03 | 1,950 | 2,007 | 1,950 | 1,991 | 529,100 |
| 2025/04/02 | 2,035 | 2,036 | 2,003 | 2,026 | 338,100 |
| 2025/04/01 | 2,051 | 2,054 | 2,027 | 2,037 | 250,100 |
| 2025/03/31 | 2,033 | 2,055 | 2,004 | 2,034 | 616,900 |
| 2025/03/28 | 2,009 | 2,069 | 2,009 | 2,065 | 725,000 |
| 2025/03/27 | 2,136 | 2,140 | 2,102 | 2,105 | 1,023,100 |
| 2025/03/26 | 2,150 | 2,152 | 2,134 | 2,150 | 411,500 |
| 2025/03/25 | 2,140 | 2,155 | 2,132 | 2,148 | 330,800 |
| 2025/03/24 | 2,150 | 2,152 | 2,127 | 2,136 | 408,800 |
| 2025/03/21 | 2,148 | 2,160 | 2,136 | 2,140 | 897,300 |
| 2025/03/19 | 2,124 | 2,147 | 2,121 | 2,134 | 278,000 |
| 2025/03/18 | 2,130 | 2,137 | 2,114 | 2,116 | 398,800 |
| 2025/03/17 | 2,137 | 2,137 | 2,120 | 2,125 | 305,400 |
| 2025/03/14 | 2,140 | 2,145 | 2,127 | 2,127 | 290,000 |
| 2025/03/13 | 2,120 | 2,141 | 2,116 | 2,133 | 314,400 |
| 2025/03/12 | 2,120 | 2,149 | 2,120 | 2,135 | 320,900 |
| 2025/03/11 | 2,114 | 2,140 | 2,109 | 2,137 | 502,200 |
| 2025/03/10 | 2,160 | 2,166 | 2,132 | 2,134 | 274,700 |
| 2025/03/07 | 2,139 | 2,155 | 2,122 | 2,150 | 302,700 |
| 2025/03/06 | 2,154 | 2,174 | 2,147 | 2,156 | 313,000 |
| 2025/03/05 | 2,145 | 2,150 | 2,128 | 2,141 | 308,100 |
| 2025/03/04 | 2,158 | 2,161 | 2,124 | 2,156 | 400,300 |
| 2025/03/03 | 2,140 | 2,166 | 2,140 | 2,158 | 465,900 |
| 2025/02/28 | 2,086 | 2,140 | 2,085 | 2,122 | 513,800 |
| 2025/02/27 | 2,080 | 2,096 | 2,071 | 2,086 | 257,800 |
| 2025/02/26 | 2,106 | 2,106 | 2,056 | 2,086 | 373,200 |
| 2025/02/25 | 2,067 | 2,113 | 2,055 | 2,106 | 415,500 |
| 2025/02/21 | 2,081 | 2,091 | 2,058 | 2,067 | 320,100 |
| 2025/02/20 | 2,105 | 2,110 | 2,076 | 2,088 | 355,300 |
| 2025/02/19 | 2,131 | 2,137 | 2,099 | 2,110 | 438,200 |
| 2025/02/18 | 2,163 | 2,172 | 2,130 | 2,143 | 272,300 |
| 2025/02/17 | 2,160 | 2,185 | 2,130 | 2,163 | 420,000 |
| 2025/02/14 | 2,170 | 2,170 | 2,148 | 2,158 | 235,000 |
| 2025/02/13 | 2,149 | 2,171 | 2,147 | 2,159 | 224,200 |
| 2025/02/12 | 2,126 | 2,148 | 2,122 | 2,140 | 259,500 |
| 2025/02/10 | 2,115 | 2,132 | 2,113 | 2,129 | 256,400 |
| 2025/02/07 | 2,112 | 2,120 | 2,098 | 2,106 | 350,500 |
| 2025/02/06 | 2,121 | 2,136 | 2,114 | 2,120 | 296,400 |
| 2025/02/05 | 2,141 | 2,145 | 2,127 | 2,139 | 286,000 |
| 2025/02/04 | 2,141 | 2,156 | 2,134 | 2,137 | 310,200 |
| 2025/02/03 | 2,172 | 2,174 | 2,136 | 2,141 | 456,100 |
| 2025/01/31 | 2,200 | 2,200 | 2,171 | 2,189 | 359,500 |
| 2025/01/30 | 2,185 | 2,209 | 2,182 | 2,204 | 316,900 |
| 2025/01/29 | 2,170 | 2,190 | 2,161 | 2,183 | 223,000 |
| 2025/01/28 | 2,160 | 2,176 | 2,155 | 2,173 | 272,900 |
| 2025/01/27 | 2,194 | 2,194 | 2,161 | 2,172 | 187,400 |
| 2025/01/24 | 2,190 | 2,205 | 2,166 | 2,166 | 176,500 |
| 2025/01/23 | 2,170 | 2,187 | 2,161 | 2,180 | 171,500 |
| 2025/01/22 | 2,161 | 2,187 | 2,161 | 2,180 | 170,000 |
| 2025/01/21 | 2,185 | 2,189 | 2,163 | 2,167 | 209,400 |
| 2025/01/20 | 2,150 | 2,178 | 2,144 | 2,167 | 272,900 |
| 2025/01/17 | 2,110 | 2,149 | 2,097 | 2,146 | 261,800 |
| 2025/01/16 | 2,124 | 2,134 | 2,109 | 2,119 | 245,400 |
| 2025/01/15 | 2,139 | 2,139 | 2,104 | 2,113 | 321,600 |
| 2025/01/14 | 2,150 | 2,155 | 2,097 | 2,126 | 400,400 |
| 2025/01/10 | 2,148 | 2,157 | 2,131 | 2,139 | 318,900 |
| 2025/01/09 | 2,165 | 2,178 | 2,140 | 2,148 | 372,200 |
| 2025/01/08 | 2,213 | 2,215 | 2,167 | 2,180 | 437,200 |
| 2025/01/07 | 2,220 | 2,231 | 2,211 | 2,216 | 359,400 |
| 2025/01/06 | 2,260 | 2,264 | 2,206 | 2,207 | 517,900 |
| 2024/12/30 | 2,304 | 2,305 | 2,255 | 2,260 | 299,400 |
| 2024/12/27 | 2,286 | 2,310 | 2,276 | 2,292 | 369,900 |
| 2024/12/26 | 2,251 | 2,282 | 2,241 | 2,275 | 403,700 |
| 2024/12/25 | 2,248 | 2,259 | 2,225 | 2,251 | 333,600 |
| 2024/12/24 | 2,269 | 2,272 | 2,250 | 2,271 | 218,300 |
| 2024/12/23 | 2,263 | 2,293 | 2,247 | 2,281 | 358,800 |
| 2024/12/20 | 2,289 | 2,289 | 2,248 | 2,260 | 588,800 |
| 2024/12/19 | 2,254 | 2,273 | 2,236 | 2,272 | 309,300 |
| 2024/12/18 | 2,329 | 2,329 | 2,257 | 2,263 | 610,800 |
| 2024/12/17 | 2,282 | 2,363 | 2,279 | 2,333 | 904,300 |
| 2024/12/16 | 2,268 | 2,282 | 2,248 | 2,282 | 317,200 |
| 2024/12/13 | 2,244 | 2,268 | 2,244 | 2,262 | 300,300 |
| 2024/12/12 | 2,259 | 2,289 | 2,252 | 2,255 | 492,500 |
| 2024/12/11 | 2,242 | 2,244 | 2,207 | 2,240 | 403,500 |
| 2024/12/10 | 2,251 | 2,256 | 2,224 | 2,240 | 431,700 |
| 2024/12/09 | 2,232 | 2,276 | 2,222 | 2,251 | 501,900 |
| 2024/12/06 | 2,279 | 2,284 | 2,215 | 2,220 | 549,400 |
| 2024/12/05 | 2,282 | 2,286 | 2,241 | 2,254 | 491,400 |
| 2024/12/04 | 2,280 | 2,310 | 2,267 | 2,274 | 610,600 |
| 2024/12/03 | 2,257 | 2,295 | 2,252 | 2,263 | 699,800 |
| 2024/12/02 | 2,250 | 2,267 | 2,198 | 2,265 | 719,500 |
| 2024/11/29 | 2,250 | 2,285 | 2,238 | 2,253 | 520,600 |
| 2024/11/28 | 2,231 | 2,256 | 2,187 | 2,255 | 655,700 |
| 2024/11/27 | 2,294 | 2,314 | 2,226 | 2,248 | 869,400 |
| 2024/11/26 | 2,244 | 2,292 | 2,207 | 2,282 | 840,200 |
| 2024/11/25 | 2,222 | 2,250 | 2,193 | 2,214 | 858,500 |
| 2024/11/22 | 2,210 | 2,210 | 2,151 | 2,202 | 787,600 |
| 2024/11/21 | 2,140 | 2,219 | 2,140 | 2,202 | 1,234,500 |
| 2024/11/20 | 2,115 | 2,155 | 2,096 | 2,113 | 772,100 |
| 2024/11/19 | 2,090 | 2,149 | 2,075 | 2,110 | 1,030,700 |
| 2024/11/18 | 2,016 | 2,099 | 2,013 | 2,080 | 1,142,900 |
| 2024/11/15 | 1,976 | 2,046 | 1,970 | 2,016 | 1,723,200 |
| 2024/11/14 | 1,910 | 2,010 | 1,884 | 1,990 | 3,814,400 |
| 2024/11/13 | 1,634 | 1,634 | 1,634 | 1,634 | 122,200 |
| 2024/11/12 | 1,326 | 1,348 | 1,320 | 1,334 | 372,500 |
| 2024/11/11 | 1,331 | 1,334 | 1,307 | 1,326 | 185,600 |
| 2024/11/08 | 1,366 | 1,366 | 1,320 | 1,329 | 304,100 |
| 2024/11/07 | 1,335 | 1,376 | 1,335 | 1,371 | 312,800 |
| 2024/11/06 | 1,322 | 1,345 | 1,319 | 1,334 | 201,800 |
| 2024/11/05 | 1,316 | 1,323 | 1,309 | 1,316 | 165,500 |
| 2024/11/01 | 1,307 | 1,321 | 1,299 | 1,310 | 191,200 |
| 2024/10/31 | 1,312 | 1,321 | 1,308 | 1,317 | 213,400 |
| 2024/10/30 | 1,315 | 1,317 | 1,307 | 1,314 | 327,600 |
| 2024/10/29 | 1,310 | 1,319 | 1,301 | 1,315 | 140,300 |
| 2024/10/28 | 1,285 | 1,312 | 1,283 | 1,301 | 123,500 |
| 2024/10/25 | 1,309 | 1,311 | 1,281 | 1,293 | 140,100 |
| 2024/10/24 | 1,296 | 1,310 | 1,280 | 1,304 | 168,900 |
| 2024/10/23 | 1,325 | 1,331 | 1,297 | 1,298 | 258,900 |
| 2024/10/22 | 1,344 | 1,345 | 1,318 | 1,328 | 234,900 |
| 2024/10/21 | 1,360 | 1,361 | 1,332 | 1,344 | 266,700 |
| 2024/10/18 | 1,361 | 1,375 | 1,358 | 1,364 | 181,300 |
| 2024/10/17 | 1,380 | 1,384 | 1,351 | 1,356 | 264,400 |
| 2024/10/16 | 1,365 | 1,386 | 1,365 | 1,378 | 196,200 |
| 2024/10/15 | 1,379 | 1,386 | 1,372 | 1,381 | 298,600 |
| 2024/10/11 | 1,377 | 1,382 | 1,365 | 1,373 | 147,300 |
| 2024/10/10 | 1,392 | 1,392 | 1,380 | 1,382 | 107,900 |
| 2024/10/09 | 1,387 | 1,397 | 1,381 | 1,392 | 147,000 |
| 2024/10/08 | 1,376 | 1,394 | 1,374 | 1,379 | 116,800 |
| 2024/10/07 | 1,390 | 1,394 | 1,375 | 1,390 | 167,900 |
| 2024/10/04 | 1,367 | 1,379 | 1,364 | 1,377 | 134,300 |
| 2024/10/03 | 1,371 | 1,376 | 1,355 | 1,356 | 181,500 |
| 2024/10/02 | 1,357 | 1,372 | 1,338 | 1,341 | 172,200 |
| 2024/10/01 | 1,365 | 1,373 | 1,353 | 1,360 | 134,300 |
| 2024/09/30 | 1,340 | 1,355 | 1,336 | 1,347 | 269,200 |
| 2024/09/27 | 1,370 | 1,391 | 1,357 | 1,381 | 395,700 |
| 2024/09/26 | 1,372 | 1,386 | 1,367 | 1,384 | 378,700 |
| 2024/09/25 | 1,344 | 1,368 | 1,341 | 1,359 | 271,300 |
| 2024/09/24 | 1,367 | 1,371 | 1,354 | 1,354 | 195,300 |
| 2024/09/20 | 1,367 | 1,369 | 1,351 | 1,355 | 260,700 |
| 2024/09/19 | 1,367 | 1,372 | 1,353 | 1,355 | 247,900 |
| 2024/09/18 | 1,349 | 1,353 | 1,337 | 1,350 | 217,500 |
| 2024/09/17 | 1,345 | 1,355 | 1,313 | 1,332 | 226,800 |
| 2024/09/13 | 1,336 | 1,344 | 1,329 | 1,333 | 165,100 |
| 2024/09/12 | 1,359 | 1,362 | 1,327 | 1,335 | 216,400 |
| 2024/09/11 | 1,361 | 1,363 | 1,320 | 1,329 | 169,700 |
| 2024/09/10 | 1,358 | 1,374 | 1,358 | 1,367 | 167,000 |
| 2024/09/09 | 1,313 | 1,350 | 1,306 | 1,348 | 310,600 |
| 2024/09/06 | 1,395 | 1,400 | 1,354 | 1,358 | 257,700 |
| 2024/09/05 | 1,380 | 1,414 | 1,378 | 1,392 | 147,900 |
| 2024/09/04 | 1,400 | 1,410 | 1,374 | 1,384 | 302,300 |
| 2024/09/03 | 1,410 | 1,433 | 1,410 | 1,422 | 108,800 |
| 2024/09/02 | 1,437 | 1,437 | 1,407 | 1,410 | 139,900 |
| 2024/08/30 | 1,425 | 1,436 | 1,418 | 1,435 | 125,800 |
| 2024/08/29 | 1,422 | 1,428 | 1,413 | 1,422 | 155,400 |
| 2024/08/28 | 1,425 | 1,425 | 1,412 | 1,422 | 81,900 |
| 2024/08/27 | 1,417 | 1,428 | 1,406 | 1,423 | 103,000 |
| 2024/08/26 | 1,400 | 1,417 | 1,396 | 1,417 | 149,400 |
| 2024/08/23 | 1,403 | 1,406 | 1,386 | 1,400 | 101,300 |
| 2024/08/22 | 1,414 | 1,415 | 1,383 | 1,399 | 117,100 |
| 2024/08/21 | 1,389 | 1,403 | 1,386 | 1,399 | 132,700 |
| 2024/08/20 | 1,378 | 1,401 | 1,372 | 1,401 | 169,600 |
| 2024/08/19 | 1,364 | 1,387 | 1,356 | 1,367 | 226,100 |