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
2014/12/30 2,642 2,660 2,630 2,644 200,900
2014/12/29 2,609 2,635 2,600 2,625 366,700
2014/12/26 2,618 2,628 2,600 2,607 500,700
2014/12/25 2,625 2,630 2,601 2,610 167,900
2014/12/24 2,643 2,651 2,604 2,612 278,600
2014/12/22 2,610 2,635 2,600 2,632 315,000
2014/12/19 2,628 2,630 2,588 2,610 396,200
2014/12/18 2,564 2,600 2,555 2,595 431,100
2014/12/17 2,536 2,555 2,515 2,521 476,100
2014/12/16 2,545 2,562 2,524 2,526 381,400
2014/12/15 2,503 2,565 2,503 2,546 429,600
2014/12/12 2,522 2,545 2,506 2,506 406,700
2014/12/11 2,522 2,567 2,521 2,535 665,400
2014/12/10 2,532 2,568 2,517 2,551 705,500
2014/12/09 2,534 2,575 2,534 2,556 560,400
2014/12/08 2,585 2,588 2,527 2,565 845,600
2014/12/05 2,599 2,615 2,569 2,594 1,436,700
2014/12/04 2,582 2,634 2,576 2,617 687,500
2014/12/03 2,541 2,590 2,532 2,556 589,300
2014/12/02 2,563 2,570 2,524 2,543 311,900
2014/12/01 2,571 2,595 2,552 2,566 198,400
2014/11/28 2,582 2,603 2,570 2,576 316,600
2014/11/27 2,553 2,562 2,548 2,550 222,000
2014/11/26 2,555 2,585 2,550 2,553 424,200
2014/11/25 2,545 2,567 2,522 2,552 845,200
2014/11/21 2,543 2,553 2,528 2,549 450,500
2014/11/20 2,552 2,560 2,534 2,543 276,000
2014/11/19 2,604 2,608 2,551 2,555 513,500
2014/11/18 2,550 2,587 2,544 2,587 349,500
2014/11/17 2,558 2,569 2,519 2,524 456,900
2014/11/14 2,587 2,587 2,537 2,558 569,000
2014/11/13 2,591 2,591 2,532 2,562 717,200
2014/11/12 2,575 2,631 2,571 2,615 368,700
2014/11/11 2,544 2,575 2,526 2,564 301,600
2014/11/10 2,569 2,613 2,537 2,544 459,100
2014/11/07 2,640 2,640 2,613 2,619 201,000
2014/11/06 2,629 2,644 2,596 2,618 498,000
2014/11/05 2,551 2,590 2,488 2,585 561,400
2014/11/04 2,700 2,700 2,584 2,601 404,700
2014/10/31 2,577 2,649 2,566 2,632 280,000
2014/10/30 2,573 2,588 2,553 2,565 242,000
2014/10/29 2,545 2,588 2,542 2,582 249,800
2014/10/28 2,538 2,555 2,519 2,540 173,800
2014/10/27 2,568 2,568 2,541 2,554 161,300
2014/10/24 2,554 2,560 2,530 2,545 202,300
2014/10/23 2,553 2,554 2,517 2,531 254,500
2014/10/22 2,532 2,576 2,526 2,572 276,700
2014/10/21 2,523 2,526 2,486 2,499 390,400
2014/10/20 2,497 2,530 2,497 2,527 293,200
2014/10/17 2,450 2,462 2,435 2,452 587,700
2014/10/16 2,470 2,470 2,443 2,458 512,700
2014/10/15 2,472 2,514 2,470 2,507 394,800
2014/10/14 2,451 2,477 2,436 2,468 381,800
2014/10/10 2,479 2,502 2,467 2,498 342,400
2014/10/09 2,521 2,533 2,500 2,518 195,500
2014/10/08 2,492 2,530 2,492 2,519 307,800
2014/10/07 2,522 2,537 2,508 2,516 250,100
2014/10/06 2,555 2,555 2,523 2,523 200,400
2014/10/03 2,525 2,547 2,516 2,532 201,400
2014/10/02 2,547 2,564 2,533 2,538 228,500
2014/10/01 2,555 2,586 2,555 2,566 158,300
2014/09/30 2,574 2,574 2,543 2,555 225,700
2014/09/29 2,601 2,607 2,565 2,573 126,000
2014/09/26 2,576 2,605 2,572 2,589 232,700
2014/09/25 2,624 2,655 2,611 2,634 306,900
2014/09/24 2,570 2,626 2,570 2,605 291,700
2014/09/22 2,595 2,624 2,588 2,617 199,500
2014/09/19 2,565 2,598 2,561 2,586 241,400
2014/09/18 2,565 2,578 2,553 2,559 230,600
2014/09/17 2,589 2,597 2,552 2,560 170,500
2014/09/16 2,569 2,600 2,564 2,593 181,700
2014/09/12 2,604 2,616 2,570 2,576 209,900
2014/09/11 2,610 2,612 2,581 2,596 156,900
2014/09/10 2,576 2,601 2,576 2,596 167,900
2014/09/09 2,601 2,608 2,581 2,596 156,400
2014/09/08 2,615 2,623 2,587 2,596 169,700
2014/09/05 2,575 2,609 2,571 2,594 202,300
2014/09/04 2,575 2,584 2,566 2,575 140,000
2014/09/03 2,587 2,609 2,572 2,587 173,700
2014/09/02 2,560 2,598 2,553 2,586 202,300
2014/09/01 2,559 2,582 2,555 2,570 195,900
2014/08/29 2,580 2,586 2,555 2,573 303,200
2014/08/28 2,612 2,621 2,581 2,594 233,700
2014/08/27 2,630 2,653 2,620 2,640 118,100
2014/08/26 2,660 2,662 2,616 2,623 150,100
2014/08/25 2,667 2,687 2,665 2,669 179,700
2014/08/22 2,673 2,688 2,658 2,667 258,200
2014/08/21 2,675 2,687 2,658 2,669 230,600
2014/08/20 2,654 2,676 2,653 2,670 217,900
2014/08/19 2,650 2,682 2,643 2,654 253,500
2014/08/18 2,644 2,649 2,619 2,637 254,600
2014/08/15 2,610 2,645 2,603 2,644 263,800
2014/08/14 2,609 2,633 2,589 2,609 241,600
2014/08/13 2,597 2,622 2,568 2,608 335,600
2014/08/12 2,640 2,657 2,588 2,596 458,200
2014/08/11 2,646 2,680 2,623 2,647 339,400
2014/08/08 2,611 2,623 2,575 2,588 197,900
2014/08/07 2,563 2,625 2,560 2,624 124,000
2014/08/06 2,607 2,622 2,566 2,589 147,900
2014/08/05 2,594 2,623 2,593 2,598 152,900
2014/08/04 2,615 2,623 2,574 2,598 264,700
2014/08/01 2,643 2,665 2,625 2,634 294,000
2014/07/31 2,661 2,675 2,634 2,642 265,500
2014/07/30 2,655 2,665 2,633 2,638 187,600
2014/07/29 2,655 2,678 2,652 2,671 64,500
2014/07/28 2,651 2,672 2,629 2,648 162,900
2014/07/25 2,640 2,656 2,631 2,651 166,200
2014/07/24 2,613 2,636 2,605 2,622 116,000
2014/07/23 2,630 2,650 2,620 2,627 79,900
2014/07/22 2,641 2,654 2,627 2,636 90,700
2014/07/18 2,619 2,627 2,593 2,623 111,600
2014/07/17 2,655 2,667 2,628 2,645 140,700
2014/07/16 2,650 2,656 2,635 2,640 135,700
2014/07/15 2,656 2,675 2,651 2,662 105,700
2014/07/14 2,670 2,688 2,650 2,676 97,500
2014/07/11 2,640 2,665 2,631 2,650 141,200
2014/07/10 2,715 2,719 2,665 2,671 151,700
2014/07/09 2,733 2,737 2,708 2,718 80,500
2014/07/08 2,742 2,754 2,712 2,734 193,600
2014/07/07 2,754 2,770 2,739 2,748 68,500
2014/07/04 2,777 2,788 2,744 2,753 90,900
2014/07/03 2,801 2,816 2,740 2,753 176,300
2014/07/02 2,795 2,795 2,754 2,766 114,500
2014/07/01 2,757 2,783 2,752 2,772 127,600
2014/06/30 2,735 2,775 2,715 2,772 223,200
2014/06/27 2,728 2,736 2,689 2,712 172,100
2014/06/26 2,783 2,802 2,743 2,745 235,000
2014/06/25 2,750 2,791 2,737 2,753 224,600
2014/06/24 2,718 2,750 2,693 2,736 142,500
2014/06/23 2,727 2,743 2,691 2,706 191,000
2014/06/20 2,730 2,742 2,707 2,726 271,100
2014/06/19 2,710 2,763 2,706 2,760 196,100
2014/06/18 2,717 2,734 2,692 2,717 218,100
2014/06/17 2,713 2,756 2,706 2,742 340,700
2014/06/16 2,705 2,720 2,697 2,713 160,000
2014/06/13 2,677 2,736 2,670 2,730 251,500
2014/06/12 2,692 2,709 2,651 2,706 571,100
2014/06/11 2,700 2,731 2,686 2,724 453,400
2014/06/10 2,742 2,760 2,717 2,726 217,700
2014/06/09 2,744 2,750 2,730 2,748 146,400
2014/06/06 2,779 2,779 2,735 2,743 235,900
2014/06/05 2,771 2,780 2,738 2,765 215,200
2014/06/04 2,785 2,790 2,728 2,763 291,100
2014/06/03 2,800 2,820 2,791 2,803 353,900
2014/06/02 2,760 2,810 2,748 2,792 212,800
2014/05/30 2,738 2,761 2,738 2,746 234,300
2014/05/29 2,733 2,749 2,716 2,740 121,300
2014/05/28 2,735 2,754 2,720 2,741 226,500
2014/05/27 2,785 2,809 2,754 2,764 222,400
2014/05/26 2,778 2,785 2,741 2,781 235,600
2014/05/23 2,707 2,760 2,706 2,751 344,600
2014/05/22 2,711 2,715 2,650 2,706 343,000
2014/05/21 2,690 2,709 2,655 2,706 311,400
2014/05/20 2,700 2,728 2,694 2,694 342,500
2014/05/19 2,659 2,718 2,659 2,695 497,200
2014/05/16 2,642 2,642 2,601 2,628 284,100
2014/05/15 2,685 2,687 2,640 2,668 278,600
2014/05/14 2,713 2,733 2,687 2,702 271,800
2014/05/13 2,696 2,732 2,674 2,705 371,800
2014/05/12 2,652 2,772 2,652 2,736 519,100
2014/05/09 2,504 2,570 2,504 2,526 219,000
2014/05/08 2,510 2,570 2,502 2,526 222,400
2014/05/07 2,550 2,569 2,514 2,514 311,200
2014/05/02 2,527 2,551 2,515 2,549 160,300
2014/05/01 2,534 2,554 2,507 2,541 166,500
2014/04/30 2,551 2,563 2,523 2,535 192,400
2014/04/28 2,504 2,549 2,504 2,540 109,400
2014/04/25 2,533 2,550 2,515 2,543 234,800
2014/04/24 2,549 2,570 2,525 2,532 166,100
2014/04/23 2,549 2,568 2,520 2,540 194,600
2014/04/22 2,574 2,581 2,543 2,544 99,100
2014/04/21 2,569 2,609 2,566 2,570 127,800
2014/04/18 2,550 2,570 2,543 2,569 113,600
2014/04/17 2,536 2,583 2,515 2,566 268,200
2014/04/16 2,499 2,549 2,474 2,546 253,900
2014/04/15 2,500 2,522 2,440 2,449 367,100
2014/04/14 2,489 2,521 2,485 2,487 237,100
2014/04/11 2,504 2,532 2,484 2,512 176,400
2014/04/10 2,600 2,623 2,550 2,554 147,500
2014/04/09 2,590 2,595 2,543 2,566 255,800
2014/04/08 2,662 2,676 2,638 2,645 155,000
2014/04/07 2,658 2,690 2,648 2,681 173,700
2014/04/04 2,650 2,697 2,634 2,695 179,700
2014/04/03 2,683 2,683 2,651 2,670 257,200
2014/04/02 2,710 2,718 2,676 2,686 187,900
2014/04/01 2,721 2,728 2,679 2,710 262,700
2014/03/31 2,719 2,721 2,664 2,710 305,000
2014/03/28 2,650 2,699 2,627 2,697 361,600
2014/03/27 2,565 2,660 2,531 2,646 505,200
2014/03/26 2,611 2,621 2,582 2,614 653,900
2014/03/25 2,663 2,686 2,603 2,610 470,000
2014/03/24 2,669 2,729 2,661 2,667 452,000
2014/03/20 2,681 2,695 2,653 2,662 371,400
2014/03/19 2,680 2,690 2,640 2,657 306,600
2014/03/18 2,665 2,693 2,644 2,681 448,900
2014/03/17 2,587 2,628 2,584 2,616 350,100
2014/03/14 2,671 2,677 2,594 2,601 356,800
2014/03/13 2,655 2,692 2,655 2,671 158,700
2014/03/12 2,671 2,686 2,637 2,644 248,300
2014/03/11 2,698 2,724 2,668 2,693 271,800
2014/03/10 2,720 2,740 2,658 2,668 537,600
2014/03/07 2,705 2,792 2,705 2,784 705,000
2014/03/06 2,614 2,704 2,614 2,677 639,000
2014/03/05 2,550 2,607 2,550 2,603 618,400
2014/03/04 2,479 2,510 2,455 2,500 229,200
2014/03/03 2,485 2,510 2,453 2,479 303,500
2014/02/28 2,521 2,534 2,485 2,503 228,400
2014/02/27 2,577 2,577 2,516 2,521 342,700
2014/02/26 2,579 2,602 2,542 2,586 317,200
2014/02/25 2,540 2,598 2,533 2,581 301,400
2014/02/24 2,529 2,581 2,505 2,540 418,900
2014/02/21 2,520 2,566 2,518 2,555 342,300
2014/02/20 2,540 2,565 2,493 2,498 348,600
2014/02/19 2,588 2,599 2,531 2,540 436,200
2014/02/18 2,581 2,607 2,548 2,588 371,600
2014/02/17 2,570 2,602 2,519 2,591 300,400
2014/02/14 2,550 2,593 2,505 2,540 394,500
2014/02/13 2,625 2,740 2,554 2,565 866,200
2014/02/12 2,500 2,557 2,499 2,529 302,300
2014/02/10 2,586 2,589 2,504 2,522 229,500
2014/02/07 2,540 2,561 2,514 2,549 194,200
2014/02/06 2,489 2,543 2,462 2,510 181,100
2014/02/05 2,465 2,489 2,427 2,467 126,600
2014/02/04 2,537 2,551 2,465 2,467 206,200
2014/02/03 2,608 2,624 2,553 2,571 168,400
2014/01/31 2,645 2,660 2,614 2,656 203,200
2014/01/30 2,700 2,702 2,619 2,636 263,300
2014/01/29 2,664 2,787 2,663 2,779 240,800
2014/01/28 2,636 2,663 2,623 2,630 256,000
2014/01/27 2,661 2,689 2,641 2,642 282,500
2014/01/24 2,786 2,786 2,740 2,751 220,500
2014/01/23 2,893 2,893 2,786 2,787 219,300
2014/01/22 2,881 2,894 2,826 2,858 133,700
2014/01/21 2,860 2,897 2,837 2,886 274,800
2014/01/20 2,890 2,890 2,835 2,852 195,200
2014/01/17 2,822 2,887 2,820 2,877 185,800
2014/01/16 2,823 2,836 2,784 2,821 318,600
2014/01/15 2,778 2,864 2,759 2,856 283,000
2014/01/14 2,781 2,809 2,746 2,754 217,400
2014/01/10 2,778 2,826 2,745 2,822 304,700
2014/01/09 2,805 2,828 2,787 2,800 200,100
2014/01/08 2,857 2,857 2,809 2,833 162,800
2014/01/07 2,807 2,848 2,804 2,827 304,000
2014/01/06 2,841 2,856 2,810 2,826 327,800

このページの先頭へ