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
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
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

このページの先頭へ