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

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
2026/02/02 2,631 2,651 2,595 2,600 250,400
2026/01/30 2,593 2,623 2,576 2,623 223,700
2026/01/29 2,565 2,589 2,539 2,582 182,100
2026/01/28 2,597 2,601 2,569 2,585 201,000
2026/01/27 2,615 2,625 2,597 2,608 157,500
2026/01/26 2,644 2,644 2,605 2,624 234,200
2026/01/23 2,614 2,645 2,608 2,637 197,700
2026/01/22 2,602 2,620 2,596 2,608 151,500
2026/01/21 2,622 2,632 2,590 2,596 457,500
2026/01/20 2,644 2,656 2,631 2,644 194,600
2026/01/19 2,622 2,643 2,603 2,641 205,000
2026/01/16 2,650 2,650 2,590 2,624 395,700
2026/01/15 2,663 2,670 2,642 2,654 224,700
2026/01/14 2,654 2,662 2,636 2,659 232,000
2026/01/13 2,660 2,663 2,624 2,639 268,100
2026/01/09 2,619 2,654 2,619 2,623 287,400
2026/01/08 2,608 2,625 2,598 2,598 228,800
2026/01/07 2,574 2,617 2,567 2,610 372,400
2026/01/06 2,565 2,587 2,547 2,574 369,800
2026/01/05 2,536 2,590 2,532 2,565 346,900
2025/12/30 2,535 2,549 2,529 2,536 156,100
2025/12/29 2,542 2,545 2,516 2,525 221,100
2025/12/26 2,487 2,537 2,487 2,533 230,000
2025/12/25 2,505 2,508 2,486 2,486 143,900
2025/12/24 2,495 2,505 2,489 2,496 148,600
2025/12/23 2,481 2,519 2,481 2,507 192,200
2025/12/22 2,517 2,523 2,481 2,490 242,800
2025/12/19 2,468 2,526 2,462 2,517 368,200
2025/12/18 2,447 2,485 2,444 2,468 306,600
2025/12/17 2,459 2,461 2,435 2,447 193,500
2025/12/16 2,471 2,474 2,454 2,459 277,400
2025/12/15 2,467 2,481 2,457 2,480 242,200
2025/12/12 2,413 2,452 2,413 2,445 288,300
2025/12/11 2,434 2,434 2,391 2,399 188,800
2025/12/10 2,403 2,434 2,395 2,407 293,600
2025/12/09 2,400 2,413 2,380 2,389 254,300
2025/12/08 2,375 2,408 2,371 2,400 296,300
2025/12/05 2,400 2,410 2,361 2,364 253,700
2025/12/04 2,397 2,422 2,395 2,422 211,100
2025/12/03 2,416 2,425 2,387 2,397 359,300
2025/12/02 2,397 2,424 2,394 2,416 247,100
2025/12/01 2,412 2,418 2,382 2,396 334,400
2025/11/28 2,428 2,435 2,404 2,411 199,200
2025/11/27 2,449 2,463 2,403 2,410 303,900
2025/11/26 2,404 2,448 2,402 2,448 314,500
2025/11/25 2,400 2,407 2,384 2,401 253,900
2025/11/21 2,368 2,416 2,364 2,398 422,700
2025/11/20 2,361 2,383 2,343 2,361 306,200
2025/11/19 2,321 2,369 2,321 2,340 303,900
2025/11/18 2,325 2,352 2,319 2,320 343,600
2025/11/17 2,350 2,351 2,315 2,325 368,000
2025/11/14 2,337 2,384 2,334 2,362 324,900
2025/11/13 2,401 2,422 2,355 2,355 419,400
2025/11/12 2,309 2,382 2,302 2,364 635,800
2025/11/11 2,255 2,272 2,248 2,262 304,100
2025/11/10 2,293 2,294 2,257 2,262 430,000
2025/11/07 2,305 2,309 2,280 2,286 225,100
2025/11/06 2,310 2,319 2,298 2,308 218,200
2025/11/05 2,292 2,321 2,279 2,321 226,900
2025/11/04 2,274 2,315 2,262 2,293 223,300
2025/10/31 2,279 2,295 2,271 2,280 220,900
2025/10/30 2,265 2,278 2,252 2,277 222,400
2025/10/29 2,320 2,320 2,252 2,252 331,600
2025/10/28 2,354 2,360 2,312 2,316 247,200
2025/10/27 2,334 2,369 2,334 2,354 235,700
2025/10/24 2,350 2,350 2,331 2,333 156,200
2025/10/23 2,324 2,353 2,318 2,351 219,300
2025/10/22 2,321 2,330 2,315 2,324 172,700
2025/10/21 2,298 2,320 2,289 2,310 227,900
2025/10/20 2,310 2,318 2,294 2,294 193,400
2025/10/17 2,305 2,306 2,282 2,294 158,700
2025/10/16 2,318 2,334 2,306 2,306 229,900
2025/10/15 2,299 2,325 2,296 2,317 239,500
2025/10/14 2,251 2,292 2,246 2,278 342,000
2025/10/10 2,277 2,283 2,260 2,274 312,000
2025/10/09 2,300 2,312 2,283 2,287 328,400
2025/10/08 2,357 2,373 2,314 2,315 318,500
2025/10/07 2,354 2,368 2,342 2,357 200,000
2025/10/06 2,389 2,398 2,356 2,367 242,600
2025/10/03 2,336 2,360 2,324 2,351 197,600
2025/10/02 2,351 2,364 2,332 2,342 268,300
2025/10/01 2,418 2,418 2,351 2,351 391,300
2025/09/30 2,487 2,490 2,426 2,437 328,100
2025/09/29 2,496 2,511 2,470 2,500 312,500
2025/09/26 2,548 2,556 2,530 2,544 543,400
2025/09/25 2,533 2,534 2,520 2,528 260,500
2025/09/24 2,529 2,529 2,500 2,516 334,300
2025/09/22 2,502 2,530 2,497 2,529 317,100
2025/09/19 2,522 2,534 2,492 2,503 387,000
2025/09/18 2,520 2,527 2,502 2,507 234,300
2025/09/17 2,552 2,552 2,511 2,517 324,700
2025/09/16 2,555 2,561 2,536 2,552 266,700
2025/09/12 2,576 2,576 2,553 2,556 300,200
2025/09/11 2,564 2,580 2,539 2,576 278,700
2025/09/10 2,541 2,596 2,539 2,564 364,600
2025/09/09 2,561 2,584 2,531 2,535 446,100
2025/09/08 2,575 2,580 2,547 2,566 279,100
2025/09/05 2,534 2,564 2,517 2,560 300,600
2025/09/04 2,513 2,532 2,501 2,524 317,900
2025/09/03 2,533 2,539 2,483 2,507 344,300
2025/09/02 2,480 2,518 2,476 2,515 309,000
2025/09/01 2,450 2,488 2,449 2,480 326,700
2025/08/29 2,458 2,465 2,433 2,451 331,200
2025/08/28 2,455 2,472 2,439 2,457 157,000
2025/08/27 2,469 2,469 2,448 2,457 205,000
2025/08/26 2,443 2,478 2,435 2,466 332,300
2025/08/25 2,490 2,497 2,432 2,439 392,000
2025/08/22 2,520 2,524 2,456 2,467 507,700
2025/08/21 2,486 2,511 2,476 2,509 371,800
2025/08/20 2,450 2,489 2,446 2,489 430,900
2025/08/19 2,416 2,446 2,412 2,446 305,900
2025/08/18 2,398 2,415 2,387 2,414 333,300
2025/08/15 2,380 2,404 2,366 2,386 447,300
2025/08/14 2,356 2,374 2,341 2,374 332,100
2025/08/13 2,365 2,365 2,325 2,360 349,300
2025/08/12 2,335 2,364 2,295 2,348 684,900
2025/08/08 2,352 2,373 2,348 2,373 223,200
2025/08/07 2,368 2,384 2,353 2,357 300,400
2025/08/06 2,317 2,350 2,304 2,345 307,400
2025/08/05 2,325 2,340 2,317 2,325 324,700
2025/08/04 2,307 2,327 2,282 2,327 229,000
2025/08/01 2,315 2,323 2,294 2,323 245,900
2025/07/31 2,285 2,310 2,278 2,306 296,500
2025/07/30 2,270 2,289 2,262 2,289 239,600
2025/07/29 2,242 2,261 2,233 2,261 148,900
2025/07/28 2,258 2,262 2,242 2,251 158,000
2025/07/25 2,228 2,258 2,212 2,258 216,300
2025/07/24 2,235 2,245 2,221 2,230 261,000
2025/07/23 2,215 2,239 2,202 2,228 236,500
2025/07/22 2,221 2,233 2,191 2,197 203,100
2025/07/18 2,226 2,230 2,213 2,221 160,800
2025/07/17 2,216 2,228 2,208 2,210 182,300
2025/07/16 2,255 2,258 2,224 2,224 153,000
2025/07/15 2,280 2,283 2,255 2,260 172,200
2025/07/14 2,270 2,280 2,256 2,268 153,500
2025/07/11 2,288 2,315 2,271 2,271 223,500
2025/07/10 2,300 2,334 2,280 2,290 348,100
2025/07/09 2,235 2,299 2,235 2,293 578,900
2025/07/08 2,235 2,241 2,215 2,228 221,500
2025/07/07 2,240 2,248 2,232 2,238 224,000
2025/07/04 2,227 2,248 2,225 2,240 215,600
2025/07/03 2,240 2,240 2,213 2,225 273,600
2025/07/02 2,224 2,272 2,221 2,246 363,800
2025/07/01 2,196 2,224 2,195 2,216 226,000
2025/06/30 2,187 2,221 2,187 2,190 309,300
2025/06/27 2,150 2,185 2,148 2,182 244,800
2025/06/26 2,120 2,163 2,116 2,163 271,100
2025/06/25 2,134 2,144 2,119 2,120 221,500
2025/06/24 2,132 2,139 2,121 2,132 164,000
2025/06/23 2,122 2,136 2,102 2,129 249,900
2025/06/20 2,159 2,159 2,120 2,120 341,700
2025/06/19 2,160 2,165 2,142 2,160 167,600
2025/06/18 2,115 2,156 2,111 2,141 290,000
2025/06/17 2,135 2,137 2,112 2,129 215,700
2025/06/16 2,139 2,152 2,122 2,129 328,700
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

このページの先頭へ