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
2013/12/30 2,855 2,873 2,830 2,843 256,500
2013/12/27 2,832 2,881 2,819 2,868 549,000
2013/12/26 2,789 2,850 2,768 2,831 246,900
2013/12/25 2,726 2,765 2,723 2,765 238,100
2013/12/24 2,758 2,770 2,716 2,725 311,000
2013/12/20 2,757 2,772 2,735 2,758 289,700
2013/12/19 2,769 2,785 2,740 2,773 234,900
2013/12/18 2,719 2,755 2,705 2,748 340,300
2013/12/17 2,740 2,768 2,711 2,746 382,000
2013/12/16 2,741 2,758 2,706 2,734 370,700
2013/12/13 2,710 2,755 2,684 2,732 455,600
2013/12/12 2,689 2,717 2,673 2,716 244,200
2013/12/11 2,683 2,697 2,667 2,684 240,200
2013/12/10 2,696 2,704 2,673 2,690 146,900
2013/12/09 2,700 2,707 2,665 2,702 218,700
2013/12/06 2,678 2,679 2,638 2,667 206,700
2013/12/05 2,698 2,715 2,674 2,679 280,300
2013/12/04 2,703 2,722 2,672 2,696 227,100
2013/12/03 2,750 2,763 2,727 2,736 242,900
2013/12/02 2,743 2,755 2,714 2,737 210,600
2013/11/29 2,711 2,758 2,706 2,751 278,900
2013/11/28 2,727 2,749 2,711 2,743 185,900
2013/11/27 2,712 2,774 2,702 2,725 240,300
2013/11/26 2,721 2,749 2,691 2,710 386,800
2013/11/25 2,677 2,760 2,674 2,743 285,500
2013/11/22 2,720 2,720 2,654 2,672 211,900
2013/11/21 2,700 2,714 2,675 2,711 229,000
2013/11/20 2,668 2,699 2,658 2,690 229,600
2013/11/19 2,654 2,681 2,647 2,665 175,500
2013/11/18 2,682 2,682 2,624 2,655 248,400
2013/11/15 2,636 2,696 2,629 2,682 341,200
2013/11/14 2,600 2,642 2,599 2,618 281,200
2013/11/13 2,615 2,642 2,579 2,596 204,400
2013/11/12 2,560 2,606 2,553 2,599 232,200
2013/11/11 2,600 2,621 2,531 2,562 339,700
2013/11/08 2,525 2,565 2,523 2,552 267,300
2013/11/07 2,560 2,567 2,494 2,508 279,500
2013/11/06 2,590 2,645 2,524 2,535 424,300
2013/11/05 2,454 2,475 2,428 2,464 234,200
2013/11/01 2,497 2,522 2,436 2,455 184,100
2013/10/31 2,528 2,534 2,482 2,497 147,300
2013/10/30 2,505 2,527 2,503 2,512 139,600
2013/10/29 2,471 2,507 2,462 2,492 181,400
2013/10/28 2,518 2,538 2,473 2,504 146,000
2013/10/25 2,545 2,547 2,504 2,505 206,800
2013/10/24 2,510 2,549 2,481 2,544 158,000
2013/10/23 2,580 2,594 2,523 2,523 160,500
2013/10/22 2,583 2,583 2,546 2,570 71,000
2013/10/21 2,549 2,583 2,545 2,577 54,800
2013/10/18 2,559 2,571 2,542 2,554 41,300
2013/10/17 2,565 2,594 2,539 2,559 62,000
2013/10/16 2,574 2,589 2,535 2,550 74,400
2013/10/15 2,588 2,600 2,552 2,564 148,300
2013/10/11 2,545 2,606 2,545 2,577 153,200
2013/10/10 2,522 2,549 2,512 2,531 141,200
2013/10/09 2,519 2,555 2,511 2,521 113,400
2013/10/08 2,500 2,550 2,485 2,518 123,100
2013/10/07 2,553 2,590 2,500 2,516 106,500
2013/10/04 2,553 2,600 2,526 2,552 140,300
2013/10/03 2,585 2,616 2,566 2,577 180,100
2013/10/02 2,643 2,648 2,565 2,583 164,100
2013/10/01 2,674 2,674 2,622 2,629 168,000
2013/09/30 2,610 2,697 2,597 2,676 234,600
2013/09/27 2,633 2,644 2,607 2,627 121,500
2013/09/26 2,600 2,631 2,575 2,629 91,200
2013/09/25 2,623 2,656 2,611 2,645 151,800
2013/09/24 2,601 2,658 2,598 2,631 273,600
2013/09/20 2,698 2,705 2,668 2,701 151,700
2013/09/19 2,620 2,698 2,619 2,698 233,400
2013/09/18 2,592 2,630 2,585 2,603 100,200
2013/09/17 2,658 2,658 2,570 2,586 203,700
2013/09/13 2,609 2,656 2,596 2,617 324,500
2013/09/12 2,552 2,609 2,552 2,570 182,900
2013/09/11 2,571 2,592 2,533 2,537 107,400
2013/09/10 2,551 2,572 2,521 2,557 100,500
2013/09/09 2,562 2,565 2,513 2,553 147,000
2013/09/06 2,522 2,541 2,475 2,502 215,300
2013/09/05 2,470 2,513 2,451 2,482 175,000
2013/09/04 2,445 2,463 2,434 2,453 111,400
2013/09/03 2,472 2,477 2,437 2,466 154,100
2013/09/02 2,442 2,459 2,413 2,424 235,600
2013/08/30 2,510 2,542 2,420 2,433 376,700
2013/08/29 2,517 2,534 2,502 2,526 157,400
2013/08/28 2,529 2,569 2,511 2,558 145,200
2013/08/27 2,669 2,669 2,590 2,616 134,200
2013/08/26 2,662 2,695 2,644 2,672 92,900
2013/08/23 2,664 2,695 2,652 2,660 177,200
2013/08/22 2,626 2,697 2,612 2,647 141,000
2013/08/21 2,632 2,645 2,583 2,626 186,800
2013/08/20 2,640 2,667 2,601 2,631 183,800
2013/08/19 2,600 2,658 2,599 2,640 179,100
2013/08/16 2,623 2,626 2,582 2,600 311,300
2013/08/15 2,671 2,699 2,631 2,661 218,200
2013/08/14 2,707 2,715 2,639 2,700 393,300
2013/08/13 2,654 2,811 2,629 2,757 839,700
2013/08/12 2,600 2,640 2,587 2,628 472,100
2013/08/09 2,565 2,596 2,492 2,510 244,300
2013/08/08 2,550 2,575 2,502 2,515 256,000
2013/08/07 2,621 2,633 2,554 2,560 247,500
2013/08/06 2,647 2,675 2,558 2,671 234,300
2013/08/05 2,711 2,711 2,627 2,654 264,800
2013/08/02 2,640 2,751 2,633 2,711 553,800
2013/08/01 2,448 2,587 2,442 2,585 271,200
2013/07/31 2,414 2,470 2,397 2,449 382,700
2013/07/30 2,415 2,474 2,397 2,441 263,900
2013/07/29 2,442 2,469 2,411 2,413 201,000
2013/07/26 2,510 2,546 2,468 2,480 317,500
2013/07/25 2,610 2,636 2,550 2,596 248,400
2013/07/24 2,629 2,629 2,573 2,602 113,300
2013/07/23 2,650 2,674 2,609 2,645 144,100
2013/07/22 2,674 2,700 2,622 2,642 135,300
2013/07/19 2,698 2,698 2,623 2,640 162,100
2013/07/18 2,609 2,655 2,607 2,648 210,800
2013/07/17 2,581 2,633 2,503 2,596 270,700
2013/07/16 2,655 2,679 2,572 2,625 289,500
2013/07/12 2,683 2,698 2,656 2,678 19,400
2013/07/11 2,681 2,712 2,662 2,702 4,000
2013/07/10 2,750 2,807 2,705 2,718 21,900
2013/07/09 2,632 2,714 2,632 2,706 15,300
2013/07/08 2,701 2,715 2,632 2,632 11,100
2013/07/05 2,631 2,710 2,631 2,687 9,300
2013/07/04 2,703 2,703 2,638 2,653 3,500
2013/07/03 2,622 2,706 2,622 2,700 6,900
2013/07/02 2,602 2,700 2,602 2,700 6,900
2013/07/01 2,630 2,638 2,562 2,638 4,900
2013/06/28 2,561 2,615 2,561 2,606 9,700
2013/06/27 2,427 2,554 2,427 2,547 11,300
2013/06/26 2,490 2,490 2,400 2,401 6,100
2013/06/25 2,480 2,529 2,468 2,510 7,700
2013/06/24 2,508 2,537 2,477 2,537 3,500
2013/06/21 2,463 2,545 2,454 2,507 9,600
2013/06/20 2,627 2,627 2,585 2,602 9,100
2013/06/19 2,723 2,723 2,600 2,670 6,500
2013/06/18 2,701 2,701 2,571 2,623 6,200
2013/06/17 2,511 2,665 2,511 2,665 4,300
2013/06/14 2,525 2,574 2,519 2,560 113,300
2013/06/13 2,644 2,644 2,527 2,527 5,800
2013/06/12 2,601 2,706 2,597 2,694 9,300
2013/06/11 2,727 2,810 2,727 2,749 11,400
2013/06/10 2,707 2,745 2,607 2,745 7,700
2013/06/07 2,700 2,700 2,600 2,657 9,200
2013/06/06 2,733 2,785 2,726 2,763 14,500
2013/06/05 2,688 2,875 2,688 2,783 6,300
2013/06/04 2,732 2,738 2,635 2,738 15,500
2013/06/03 2,756 2,859 2,740 2,740 14,400
2013/05/31 2,766 2,834 2,766 2,792 7,300
2013/05/30 2,791 2,855 2,781 2,782 21,100
2013/05/29 2,881 2,888 2,841 2,841 11,500
2013/05/28 2,770 2,855 2,754 2,846 11,100
2013/05/27 2,781 2,874 2,760 2,803 11,700
2013/05/24 2,867 2,980 2,819 2,881 23,500
2013/05/23 3,070 3,130 2,858 2,858 12,600
2013/05/22 3,120 3,170 3,060 3,095 7,300
2013/05/21 3,055 3,175 3,055 3,115 16,400
2013/05/20 3,035 3,165 3,035 3,115 11,000
2013/05/17 3,060 3,060 2,996 3,015 10,300
2013/05/16 3,105 3,105 2,980 3,075 10,500
2013/05/15 3,035 3,180 3,035 3,115 14,300
2013/05/14 2,949 3,165 2,908 3,145 8,700
2013/05/13 2,950 2,990 2,859 2,972 19,000
2013/05/10 2,825 2,869 2,724 2,733 23,700
2013/05/09 2,821 2,844 2,809 2,809 4,300
2013/05/08 2,900 2,901 2,820 2,821 19,400
2013/05/07 2,943 3,005 2,910 2,925 22,700
2013/05/02 2,900 2,929 2,894 2,917 3,000
2013/05/01 2,887 2,961 2,841 2,895 5,000
2013/04/30 2,989 2,989 2,890 2,937 8,000
2013/04/26 2,975 2,975 2,827 2,839 11,300
2013/04/25 2,916 3,020 2,916 3,010 11,700
2013/04/24 2,842 2,899 2,818 2,898 12,800
2013/04/23 2,801 2,826 2,776 2,792 3,200
2013/04/22 2,799 2,819 2,799 2,806 5,900
2013/04/19 2,641 2,712 2,620 2,699 16,600
2013/04/18 2,655 2,707 2,615 2,615 8,500
2013/04/17 2,695 2,761 2,691 2,691 10,900
2013/04/16 2,686 2,780 2,636 2,661 14,600
2013/04/15 2,808 2,808 2,721 2,736 3,900
2013/04/12 2,893 2,921 2,755 2,776 24,100
2013/04/11 2,750 2,938 2,750 2,938 15,400
2013/04/10 2,644 2,726 2,644 2,721 14,900
2013/04/09 2,611 2,644 2,588 2,615 10,100
2013/04/08 2,707 2,707 2,597 2,631 43,500
2013/04/05 2,592 2,600 2,538 2,557 28,200
2013/04/04 2,347 2,418 2,317 2,392 39,300
2013/04/03 2,244 2,381 2,244 2,377 10,700
2013/04/02 2,210 2,308 2,200 2,294 6,000
2013/04/01 2,340 2,340 2,265 2,265 7,100
2013/03/29 2,402 2,402 2,342 2,373 16,600
2013/03/28 2,458 2,458 2,380 2,392 7,900
2013/03/27 2,430 2,430 2,391 2,408 11,600
2013/03/26 2,381 2,455 2,350 2,448 20,800
2013/03/25 2,261 2,369 2,257 2,349 18,400
2013/03/22 2,203 2,274 2,199 2,274 4,000
2013/03/21 2,189 2,240 2,189 2,216 15,100
2013/03/19 2,164 2,192 2,153 2,183 34,200
2013/03/18 2,157 2,199 2,111 2,143 4,900
2013/03/15 2,185 2,200 2,157 2,190 9,800
2013/03/14 2,179 2,179 2,151 2,157 5,000
2013/03/13 2,135 2,196 2,114 2,181 31,800
2013/03/12 2,216 2,216 2,120 2,145 12,600
2013/03/11 2,142 2,220 2,140 2,207 10,000
2013/03/08 2,047 2,104 2,047 2,092 123,000
2013/03/07 2,030 2,090 2,030 2,067 3,500
2013/03/06 2,021 2,048 2,015 2,020 9,000
2013/03/05 2,038 2,038 2,014 2,014 3,600
2013/03/04 2,015 2,055 2,015 2,035 2,200
2013/03/01 1,989 2,016 1,989 1,998 2,900
2013/02/28 1,934 2,000 1,934 1,995 4,600
2013/02/27 1,972 1,976 1,934 1,934 2,400
2013/02/26 1,991 1,991 1,958 1,981 2,600
2013/02/25 1,990 2,021 1,990 2,021 5,000
2013/02/22 1,981 2,002 1,980 1,985 8,100
2013/02/21 2,021 2,021 1,988 1,988 17,200
2013/02/20 2,015 2,025 2,005 2,012 2,400
2013/02/19 1,983 2,017 1,983 1,995 6,700
2013/02/18 2,024 2,050 1,972 1,978 5,100
2013/02/15 1,960 1,984 1,960 1,984 5,800
2013/02/14 1,951 2,009 1,945 1,971 4,900
2013/02/13 2,051 2,069 1,936 1,946 7,200
2013/02/12 1,899 1,960 1,881 1,921 1,800
2013/02/08 1,917 1,934 1,886 1,889 10,500
2013/02/07 1,856 1,955 1,856 1,943 8,600
2013/02/06 1,904 1,950 1,884 1,896 17,100
2013/02/05 1,778 1,839 1,778 1,824 3,700
2013/02/04 1,804 1,804 1,777 1,777 1,900
2013/02/01 1,780 1,789 1,780 1,789 1,900
2013/01/31 1,711 1,776 1,711 1,772 2,700
2013/01/30 1,725 1,728 1,725 1,728 5,200
2013/01/29 1,714 1,714 1,711 1,712 2,200
2013/01/28 1,745 1,745 1,707 1,707 5,600
2013/01/25 1,727 1,727 1,705 1,705 2,000
2013/01/24 1,621 1,720 1,621 1,712 8,300
2013/01/23 1,660 1,660 1,631 1,650 2,200
2013/01/22 1,683 1,720 1,683 1,705 3,700
2013/01/21 1,671 1,689 1,671 1,680 3,000
2013/01/18 1,641 1,714 1,641 1,667 6,200
2013/01/17 1,631 1,647 1,621 1,633 6,300
2013/01/16 1,640 1,640 1,620 1,628 5,900
2013/01/15 1,660 1,660 1,620 1,646 4,000
2013/01/11 1,631 1,662 1,631 1,662 1,900
2013/01/10 1,621 1,646 1,621 1,643 4,300
2013/01/09 1,582 1,664 1,582 1,644 11,500
2013/01/08 1,659 1,672 1,601 1,614 3,900
2013/01/07 1,670 1,670 1,649 1,658 12,200
2013/01/04 1,690 1,690 1,611 1,648 25,200

このページの先頭へ