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
2019/12/30 1,552 1,552 1,532 1,537 506,700
2019/12/27 1,538 1,555 1,531 1,552 249,600
2019/12/26 1,523 1,543 1,521 1,538 395,600
2019/12/25 1,547 1,552 1,522 1,522 402,300
2019/12/24 1,565 1,573 1,545 1,547 467,700
2019/12/23 1,570 1,577 1,561 1,563 347,800
2019/12/20 1,571 1,586 1,560 1,584 383,000
2019/12/19 1,573 1,583 1,568 1,571 182,500
2019/12/18 1,577 1,591 1,567 1,571 376,200
2019/12/17 1,574 1,576 1,560 1,573 481,200
2019/12/16 1,578 1,585 1,574 1,578 427,000
2019/12/13 1,585 1,609 1,578 1,578 429,500
2019/12/12 1,607 1,608 1,579 1,587 618,800
2019/12/11 1,617 1,633 1,610 1,610 466,800
2019/12/10 1,621 1,626 1,606 1,613 532,000
2019/12/09 1,628 1,635 1,617 1,620 453,800
2019/12/06 1,620 1,621 1,607 1,616 371,600
2019/12/05 1,632 1,643 1,616 1,617 482,300
2019/12/04 1,624 1,643 1,606 1,643 637,000
2019/12/03 1,663 1,668 1,651 1,657 378,100
2019/12/02 1,680 1,691 1,677 1,677 233,000
2019/11/29 1,666 1,684 1,663 1,674 263,500
2019/11/28 1,668 1,673 1,646 1,666 384,200
2019/11/27 1,658 1,675 1,650 1,665 461,000
2019/11/26 1,651 1,678 1,636 1,636 510,500
2019/11/25 1,624 1,657 1,624 1,652 363,400
2019/11/22 1,630 1,652 1,618 1,618 516,600
2019/11/21 1,644 1,667 1,618 1,634 550,600
2019/11/20 1,680 1,694 1,645 1,653 637,100
2019/11/19 1,725 1,730 1,692 1,696 439,200
2019/11/18 1,770 1,770 1,728 1,732 330,100
2019/11/15 1,765 1,783 1,752 1,756 329,300
2019/11/14 1,805 1,815 1,756 1,760 480,300
2019/11/13 1,855 1,855 1,801 1,801 511,200
2019/11/12 1,900 1,906 1,854 1,869 411,300
2019/11/11 1,900 1,927 1,885 1,918 545,400
2019/11/08 1,980 1,982 1,945 1,951 417,000
2019/11/07 1,975 1,982 1,942 1,949 483,500
2019/11/06 1,979 1,983 1,952 1,970 369,300
2019/11/05 1,918 1,969 1,907 1,969 549,300
2019/11/01 1,905 1,917 1,891 1,912 348,000
2019/10/31 1,926 1,929 1,908 1,910 297,300
2019/10/30 1,945 1,945 1,904 1,919 796,800
2019/10/29 1,954 1,969 1,952 1,953 247,200
2019/10/28 1,949 1,956 1,931 1,945 267,700
2019/10/25 1,956 1,965 1,935 1,947 304,800
2019/10/24 1,979 1,984 1,954 1,959 209,700
2019/10/23 1,920 1,959 1,920 1,959 358,600
2019/10/21 1,909 1,918 1,904 1,915 177,200
2019/10/18 1,917 1,937 1,902 1,902 272,200
2019/10/17 1,915 1,917 1,893 1,905 332,200
2019/10/16 1,942 1,949 1,919 1,931 267,200
2019/10/15 1,913 1,958 1,909 1,920 339,600
2019/10/11 1,893 1,908 1,877 1,901 278,100
2019/10/10 1,863 1,878 1,836 1,877 276,600
2019/10/09 1,873 1,887 1,863 1,871 258,700
2019/10/08 1,880 1,907 1,873 1,879 402,900
2019/10/07 1,867 1,878 1,846 1,867 337,200
2019/10/04 1,895 1,896 1,846 1,857 435,900
2019/10/03 1,911 1,925 1,873 1,881 481,100
2019/10/02 1,918 1,948 1,906 1,940 403,100
2019/10/01 1,899 1,954 1,886 1,944 487,100
2019/09/30 1,886 1,909 1,876 1,882 583,900
2019/09/27 1,938 1,947 1,878 1,879 1,029,000
2019/09/26 2,045 2,045 1,999 2,009 592,200
2019/09/25 2,038 2,039 2,010 2,033 298,000
2019/09/24 2,012 2,077 1,986 2,050 577,000
2019/09/20 1,995 2,005 1,977 1,986 1,001,200
2019/09/19 1,985 2,026 1,984 1,995 331,500
2019/09/18 1,979 1,983 1,955 1,972 324,200
2019/09/17 1,956 1,983 1,956 1,971 389,900
2019/09/13 1,969 1,992 1,953 1,989 348,800
2019/09/12 1,979 1,986 1,948 1,974 483,600
2019/09/11 1,946 2,001 1,937 1,982 736,200
2019/09/10 1,900 1,947 1,895 1,931 388,400
2019/09/09 1,876 1,894 1,859 1,894 295,800
2019/09/06 1,884 1,887 1,856 1,860 181,000
2019/09/05 1,845 1,871 1,841 1,863 304,900
2019/09/04 1,867 1,869 1,839 1,849 218,600
2019/09/03 1,845 1,879 1,841 1,870 142,000
2019/09/02 1,866 1,875 1,849 1,851 178,400
2019/08/30 1,855 1,883 1,852 1,880 398,500
2019/08/29 1,860 1,860 1,833 1,844 255,500
2019/08/28 1,854 1,858 1,834 1,842 238,500
2019/08/27 1,846 1,871 1,839 1,860 291,400
2019/08/26 1,817 1,830 1,806 1,814 289,200
2019/08/23 1,854 1,873 1,849 1,857 313,600
2019/08/22 1,807 1,854 1,796 1,854 337,300
2019/08/21 1,853 1,855 1,817 1,844 338,900
2019/08/20 1,887 1,892 1,867 1,876 320,100
2019/08/19 1,844 1,893 1,832 1,882 325,900
2019/08/16 1,833 1,856 1,826 1,835 291,700
2019/08/15 1,846 1,855 1,825 1,838 353,600
2019/08/14 1,857 1,890 1,844 1,888 417,700
2019/08/13 1,878 1,896 1,804 1,817 669,600
2019/08/09 1,936 1,957 1,920 1,949 308,100
2019/08/08 1,916 1,935 1,909 1,919 194,700
2019/08/07 1,915 1,925 1,891 1,916 286,800
2019/08/06 1,860 1,915 1,848 1,915 275,400
2019/08/05 1,933 1,937 1,883 1,914 206,800
2019/08/02 2,000 2,005 1,932 1,948 407,700
2019/08/01 2,011 2,016 2,001 2,006 135,300
2019/07/31 2,015 2,039 2,006 2,035 239,200
2019/07/30 2,016 2,023 2,006 2,023 250,500
2019/07/29 2,045 2,048 2,002 2,009 204,100
2019/07/26 2,038 2,046 2,029 2,044 182,100
2019/07/25 2,055 2,059 2,043 2,057 123,000
2019/07/24 2,068 2,071 2,036 2,043 247,000
2019/07/23 2,055 2,072 2,045 2,071 159,000
2019/07/22 2,060 2,067 2,043 2,049 297,300
2019/07/19 2,051 2,073 2,046 2,061 145,200
2019/07/18 2,081 2,083 2,035 2,043 175,400
2019/07/17 2,090 2,102 2,076 2,102 195,700
2019/07/16 2,102 2,110 2,075 2,094 181,000
2019/07/12 2,104 2,111 2,086 2,108 143,500
2019/07/11 2,075 2,110 2,074 2,102 250,200
2019/07/10 2,100 2,102 2,058 2,069 300,400
2019/07/09 2,141 2,150 2,105 2,109 219,900
2019/07/08 2,134 2,142 2,117 2,123 209,200
2019/07/05 2,154 2,159 2,133 2,143 168,900
2019/07/04 2,131 2,157 2,126 2,153 186,600
2019/07/03 2,149 2,149 2,111 2,116 313,700
2019/07/02 2,143 2,148 2,133 2,145 165,500
2019/07/01 2,130 2,150 2,129 2,148 200,500
2019/06/28 2,110 2,119 2,098 2,112 412,000
2019/06/27 2,072 2,102 2,071 2,087 261,600
2019/06/26 2,042 2,072 2,040 2,061 231,000
2019/06/25 2,041 2,073 2,040 2,046 276,700
2019/06/24 2,053 2,061 2,041 2,060 148,000
2019/06/21 2,078 2,083 2,036 2,049 667,300
2019/06/20 2,090 2,094 2,067 2,083 267,700
2019/06/19 2,045 2,086 2,045 2,080 310,400
2019/06/18 2,071 2,077 2,017 2,028 249,800
2019/06/17 2,112 2,115 2,066 2,072 172,600
2019/06/14 2,105 2,124 2,078 2,111 253,900
2019/06/13 2,135 2,140 2,095 2,101 246,000
2019/06/12 2,124 2,153 2,121 2,142 275,100
2019/06/11 2,118 2,136 2,107 2,126 286,100
2019/06/10 2,122 2,150 2,119 2,122 322,800
2019/06/07 2,093 2,112 2,085 2,106 460,300
2019/06/06 2,087 2,112 2,080 2,099 289,300
2019/06/05 2,084 2,096 2,071 2,092 338,300
2019/06/04 2,066 2,083 2,046 2,077 295,400
2019/06/03 2,062 2,065 2,024 2,038 324,300
2019/05/31 2,112 2,117 2,091 2,095 400,300
2019/05/30 2,109 2,128 2,103 2,123 295,700
2019/05/29 2,109 2,129 2,109 2,123 299,400
2019/05/28 2,121 2,143 2,118 2,134 342,500
2019/05/27 2,140 2,144 2,115 2,121 190,200
2019/05/24 2,134 2,149 2,114 2,148 325,800
2019/05/23 2,110 2,160 2,105 2,142 409,000
2019/05/22 2,171 2,185 2,127 2,127 282,100
2019/05/21 2,143 2,183 2,138 2,177 323,300
2019/05/20 2,168 2,188 2,145 2,146 193,800
2019/05/17 2,163 2,169 2,133 2,168 380,000
2019/05/16 2,205 2,205 2,138 2,142 386,000
2019/05/15 2,268 2,279 2,206 2,211 368,700
2019/05/14 2,199 2,282 2,188 2,276 460,200
2019/05/13 2,090 2,295 2,090 2,242 709,600
2019/05/10 2,254 2,320 2,247 2,276 427,200
2019/05/09 2,270 2,296 2,248 2,283 301,500
2019/05/08 2,358 2,360 2,278 2,296 390,500
2019/05/07 2,450 2,450 2,361 2,368 397,800
2019/04/26 2,459 2,459 2,419 2,439 368,600
2019/04/25 2,446 2,478 2,433 2,460 396,800
2019/04/24 2,456 2,488 2,436 2,446 350,600
2019/04/23 2,446 2,463 2,437 2,451 266,800
2019/04/22 2,444 2,457 2,426 2,451 212,900
2019/04/19 2,443 2,452 2,428 2,436 197,400
2019/04/18 2,470 2,496 2,440 2,445 294,600
2019/04/17 2,449 2,473 2,441 2,448 337,200
2019/04/16 2,433 2,460 2,433 2,437 185,200
2019/04/15 2,450 2,470 2,441 2,454 181,400
2019/04/12 2,438 2,440 2,406 2,407 184,000
2019/04/11 2,428 2,441 2,412 2,435 159,500
2019/04/10 2,432 2,446 2,418 2,429 165,200
2019/04/09 2,499 2,499 2,443 2,450 233,900
2019/04/08 2,544 2,544 2,493 2,499 161,200
2019/04/05 2,547 2,569 2,534 2,544 217,000
2019/04/04 2,571 2,574 2,538 2,541 189,000
2019/04/03 2,553 2,571 2,531 2,564 262,900
2019/04/02 2,583 2,591 2,544 2,553 254,800
2019/04/01 2,543 2,605 2,543 2,584 375,600
2019/03/29 2,512 2,522 2,490 2,516 289,400
2019/03/28 2,525 2,529 2,469 2,496 443,500
2019/03/27 2,545 2,554 2,517 2,547 406,300
2019/03/26 2,558 2,616 2,551 2,601 436,000
2019/03/25 2,566 2,578 2,516 2,546 278,300
2019/03/22 2,580 2,585 2,540 2,584 304,000
2019/03/20 2,586 2,591 2,560 2,570 208,500
2019/03/19 2,599 2,600 2,554 2,590 337,000
2019/03/18 2,608 2,621 2,591 2,595 183,000
2019/03/15 2,583 2,600 2,576 2,585 259,300
2019/03/14 2,613 2,626 2,590 2,595 203,600
2019/03/13 2,642 2,665 2,596 2,612 254,100
2019/03/12 2,635 2,645 2,617 2,630 198,900
2019/03/11 2,617 2,622 2,589 2,607 177,400
2019/03/08 2,630 2,656 2,600 2,608 227,900
2019/03/07 2,692 2,693 2,634 2,665 298,600
2019/03/06 2,727 2,727 2,652 2,684 385,300
2019/03/05 2,725 2,736 2,706 2,730 186,000
2019/03/04 2,773 2,773 2,706 2,732 230,900
2019/03/01 2,730 2,747 2,713 2,746 183,500
2019/02/28 2,766 2,775 2,721 2,730 242,800
2019/02/27 2,726 2,768 2,710 2,754 504,200
2019/02/26 2,749 2,757 2,723 2,731 160,000
2019/02/25 2,745 2,751 2,720 2,746 163,500
2019/02/22 2,722 2,752 2,701 2,737 218,800
2019/02/21 2,767 2,789 2,741 2,751 264,000
2019/02/20 2,820 2,829 2,767 2,775 327,900
2019/02/19 2,767 2,804 2,754 2,778 184,900
2019/02/18 2,707 2,780 2,683 2,770 353,600
2019/02/15 2,695 2,701 2,649 2,665 202,200
2019/02/14 2,700 2,769 2,698 2,733 490,800
2019/02/13 2,631 2,697 2,621 2,681 313,500
2019/02/12 2,610 2,632 2,534 2,589 434,300
2019/02/08 2,679 2,681 2,606 2,620 256,900
2019/02/07 2,696 2,714 2,677 2,714 289,700
2019/02/06 2,727 2,757 2,707 2,742 303,600
2019/02/05 2,729 2,746 2,713 2,728 238,900
2019/02/04 2,707 2,721 2,689 2,720 229,700
2019/02/01 2,706 2,737 2,703 2,723 146,600
2019/01/31 2,710 2,727 2,688 2,717 198,300
2019/01/30 2,720 2,720 2,663 2,665 396,800
2019/01/29 2,700 2,724 2,681 2,722 260,800
2019/01/28 2,705 2,740 2,683 2,692 248,300
2019/01/25 2,680 2,732 2,678 2,717 192,500
2019/01/24 2,705 2,719 2,661 2,708 164,400
2019/01/23 2,703 2,719 2,683 2,694 286,000
2019/01/22 2,758 2,760 2,692 2,705 136,600
2019/01/21 2,727 2,755 2,695 2,734 144,400
2019/01/18 2,691 2,738 2,684 2,722 223,600
2019/01/17 2,683 2,699 2,651 2,669 188,200
2019/01/16 2,710 2,719 2,662 2,683 197,700
2019/01/15 2,650 2,716 2,647 2,708 238,100
2019/01/11 2,701 2,709 2,648 2,662 157,500
2019/01/10 2,701 2,701 2,664 2,692 188,000
2019/01/09 2,712 2,732 2,697 2,724 202,400
2019/01/08 2,696 2,732 2,673 2,684 238,100
2019/01/07 2,691 2,705 2,669 2,686 257,800
2019/01/04 2,585 2,643 2,585 2,627 217,600

このページの先頭へ