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
2020/12/30 531 542 527 537 635,500
2020/12/29 528 543 528 532 791,800
2020/12/28 545 548 519 527 1,057,600
2020/12/25 549 555 545 548 654,700
2020/12/24 537 551 535 542 541,400
2020/12/23 557 562 530 533 862,400
2020/12/22 568 568 545 549 1,215,500
2020/12/21 560 568 552 568 701,900
2020/12/18 543 555 531 554 1,062,000
2020/12/17 559 567 547 547 1,451,100
2020/12/16 531 559 526 548 1,335,200
2020/12/15 542 543 517 523 1,248,900
2020/12/14 520 549 520 549 1,277,300
2020/12/11 501 525 501 520 1,197,700
2020/12/10 498 510 492 500 1,071,300
2020/12/09 475 496 473 494 669,300
2020/12/08 466 485 464 480 816,400
2020/12/07 475 475 459 466 591,500
2020/12/04 478 481 466 469 700,300
2020/12/03 472 484 468 482 760,000
2020/12/02 468 477 463 476 871,500
2020/12/01 451 471 447 465 1,596,700
2020/11/30 475 475 446 446 3,028,100
2020/11/27 474 484 473 474 964,400
2020/11/26 481 483 474 478 1,183,800
2020/11/25 502 507 485 485 1,297,700
2020/11/24 497 503 490 499 1,014,100
2020/11/20 498 504 489 498 926,600
2020/11/19 517 526 502 504 1,134,500
2020/11/18 529 530 515 522 816,900
2020/11/17 525 535 516 535 825,100
2020/11/16 522 530 514 516 847,500
2020/11/13 521 526 503 506 869,300
2020/11/12 531 554 522 529 920,600
2020/11/11 530 575 530 549 1,708,200
2020/11/10 511 567 511 544 2,329,800
2020/11/09 500 506 483 488 1,107,600
2020/11/06 498 505 494 497 661,500
2020/11/05 501 503 488 493 1,218,500
2020/11/04 507 514 498 504 789,400
2020/11/02 494 510 494 499 826,200
2020/10/30 512 515 492 494 897,900
2020/10/29 505 518 503 514 519,700
2020/10/28 532 532 513 522 660,100
2020/10/27 535 539 527 538 514,500
2020/10/26 535 544 532 544 328,400
2020/10/23 538 543 528 539 440,200
2020/10/22 527 536 524 534 504,000
2020/10/21 516 531 514 529 614,700
2020/10/20 519 523 509 512 562,600
2020/10/19 516 531 515 529 658,200
2020/10/16 518 521 508 510 538,400
2020/10/15 521 524 515 516 628,800
2020/10/14 540 540 520 528 952,600
2020/10/13 545 549 539 544 597,400
2020/10/12 545 556 541 544 583,000
2020/10/09 560 562 545 547 735,300
2020/10/08 578 579 557 559 632,900
2020/10/07 574 578 565 574 559,300
2020/10/06 575 584 572 582 837,600
2020/10/05 555 570 553 570 833,500
2020/10/02 560 570 540 543 869,900
2020/09/30 570 572 550 551 770,900
2020/09/29 576 578 564 573 787,100
2020/09/28 556 577 549 576 969,300
2020/09/25 556 564 546 548 732,900
2020/09/24 570 571 553 554 930,400
2020/09/23 585 586 570 574 847,900
2020/09/18 598 599 587 594 747,800
2020/09/17 606 607 593 594 654,900
2020/09/16 607 607 596 600 522,100
2020/09/15 620 620 604 609 525,800
2020/09/14 612 622 608 619 468,800
2020/09/11 595 613 591 611 719,000
2020/09/10 603 604 595 602 516,500
2020/09/09 602 607 592 605 588,900
2020/09/08 606 613 602 610 563,600
2020/09/07 613 616 602 605 475,800
2020/09/04 596 613 587 612 721,500
2020/09/03 620 621 602 605 708,000
2020/09/02 621 622 601 606 731,300
2020/09/01 638 642 621 622 612,200
2020/08/31 642 657 638 638 567,900
2020/08/28 650 660 632 634 765,300
2020/08/27 653 653 640 642 394,100
2020/08/26 645 653 639 653 479,100
2020/08/25 650 661 640 646 516,300
2020/08/24 658 658 635 637 485,100
2020/08/21 644 657 641 652 543,300
2020/08/20 630 643 628 639 448,900
2020/08/19 632 643 628 639 381,700
2020/08/18 648 650 631 640 437,700
2020/08/17 668 671 654 655 586,300
2020/08/14 655 671 645 666 447,700
2020/08/13 672 673 639 662 981,600
2020/08/12 627 662 622 656 1,012,100
2020/08/11 608 640 606 623 1,021,600
2020/08/07 607 626 606 618 665,500
2020/08/06 611 619 605 614 791,600
2020/08/05 610 612 595 608 711,700
2020/08/04 587 611 583 611 916,700
2020/08/03 570 591 568 577 927,900
2020/07/31 585 587 562 564 1,008,300
2020/07/30 615 621 592 593 731,900
2020/07/29 633 634 610 614 674,200
2020/07/28 646 648 636 641 420,900
2020/07/27 644 647 633 646 541,700
2020/07/22 644 668 644 653 712,900
2020/07/21 643 649 634 648 492,800
2020/07/20 646 650 627 646 691,300
2020/07/17 671 673 647 650 841,200
2020/07/16 662 695 652 678 1,940,900
2020/07/15 650 667 636 652 1,361,500
2020/07/14 626 639 611 635 877,100
2020/07/13 625 651 616 636 1,527,300
2020/07/10 625 625 598 608 1,692,200
2020/07/09 656 660 631 631 1,404,300
2020/07/08 676 677 662 662 1,027,300
2020/07/07 726 729 676 680 1,348,100
2020/07/06 694 726 688 725 1,040,500
2020/07/03 716 721 673 691 1,364,800
2020/07/02 725 738 714 717 821,000
2020/07/01 735 740 716 722 653,600
2020/06/30 755 770 732 732 860,400
2020/06/29 758 759 739 741 633,100
2020/06/26 774 781 758 761 421,900
2020/06/25 767 768 751 763 672,900
2020/06/24 784 791 774 779 535,400
2020/06/23 789 803 780 783 525,000
2020/06/22 785 786 768 783 628,200
2020/06/19 799 799 786 788 877,900
2020/06/18 806 807 790 795 660,600
2020/06/17 818 822 799 813 570,400
2020/06/16 822 831 806 825 897,200
2020/06/15 811 820 785 785 771,500
2020/06/12 791 825 784 814 995,200
2020/06/11 868 868 827 830 856,200
2020/06/10 875 889 873 882 528,100
2020/06/09 908 919 880 887 785,700
2020/06/08 900 923 895 915 730,900
2020/06/05 866 885 857 885 629,200
2020/06/04 886 887 849 861 656,900
2020/06/03 882 887 857 869 631,300
2020/06/02 866 883 856 867 642,300
2020/06/01 843 874 842 863 898,700
2020/05/29 882 888 821 821 1,525,700
2020/05/28 880 915 876 887 933,500
2020/05/27 830 885 823 880 925,200
2020/05/26 820 836 815 829 764,800
2020/05/25 787 818 780 802 840,900
2020/05/22 786 788 756 772 873,800
2020/05/21 800 808 782 786 577,700
2020/05/20 791 800 776 789 823,000
2020/05/19 815 838 796 798 796,000
2020/05/18 848 856 790 800 1,496,900
2020/05/15 886 896 864 884 669,300
2020/05/14 882 888 860 860 448,700
2020/05/13 915 926 895 899 556,100
2020/05/12 956 958 931 933 698,100
2020/05/11 904 946 897 946 1,106,600
2020/05/08 853 883 841 882 697,800
2020/05/07 881 888 836 843 1,019,500
2020/05/01 915 915 863 874 817,100
2020/04/30 900 943 896 920 853,200
2020/04/28 874 877 864 874 312,400
2020/04/27 853 876 843 871 463,200
2020/04/24 854 861 839 845 399,700
2020/04/23 815 858 812 856 738,100
2020/04/22 845 845 811 813 603,600
2020/04/21 850 859 841 847 699,900
2020/04/20 850 879 837 869 632,200
2020/04/17 840 883 839 860 504,100
2020/04/16 837 850 821 850 590,900
2020/04/15 864 877 851 862 556,100
2020/04/14 850 877 837 871 710,200
2020/04/13 845 860 833 849 537,100
2020/04/10 860 875 815 847 804,000
2020/04/09 809 867 803 864 980,000
2020/04/08 799 820 759 813 1,424,800
2020/04/07 827 852 782 810 990,000
2020/04/06 778 807 730 797 1,363,300
2020/04/03 851 872 788 791 853,300
2020/04/02 875 888 860 860 630,300
2020/04/01 914 924 889 889 807,700
2020/03/31 952 960 915 928 823,000
2020/03/30 980 983 934 967 945,100
2020/03/27 1,049 1,052 1,004 1,052 944,900
2020/03/26 1,050 1,050 1,000 1,024 799,400
2020/03/25 1,095 1,098 1,015 1,051 1,069,200
2020/03/24 962 1,010 937 1,007 1,090,200
2020/03/23 874 959 873 946 1,052,900
2020/03/19 919 940 858 887 1,598,500
2020/03/18 888 956 886 919 1,336,200
2020/03/17 864 892 846 883 1,347,500
2020/03/16 925 940 883 885 963,900
2020/03/13 912 949 878 914 1,491,400
2020/03/12 960 994 945 972 2,009,100
2020/03/11 1,083 1,103 1,062 1,065 606,800
2020/03/10 1,042 1,093 1,001 1,079 1,017,300
2020/03/09 1,086 1,095 1,048 1,062 990,000
2020/03/06 1,145 1,145 1,104 1,119 608,500
2020/03/05 1,197 1,204 1,147 1,155 796,400
2020/03/04 1,163 1,185 1,157 1,172 469,500
2020/03/03 1,234 1,251 1,175 1,175 561,400
2020/03/02 1,184 1,227 1,173 1,214 686,200
2020/02/28 1,177 1,215 1,177 1,205 848,300
2020/02/27 1,262 1,269 1,214 1,220 796,200
2020/02/26 1,242 1,273 1,234 1,263 692,200
2020/02/25 1,262 1,263 1,242 1,253 650,200
2020/02/21 1,290 1,304 1,287 1,296 343,300
2020/02/20 1,306 1,314 1,286 1,286 449,300
2020/02/19 1,299 1,315 1,299 1,300 424,600
2020/02/18 1,293 1,304 1,288 1,298 387,700
2020/02/17 1,302 1,308 1,284 1,305 434,200
2020/02/14 1,340 1,343 1,315 1,324 455,900
2020/02/13 1,361 1,363 1,340 1,344 384,900
2020/02/12 1,367 1,367 1,348 1,362 446,100
2020/02/10 1,390 1,401 1,357 1,361 864,100
2020/02/07 1,433 1,440 1,412 1,412 574,500
2020/02/06 1,462 1,468 1,438 1,438 472,400
2020/02/05 1,435 1,445 1,426 1,432 353,000
2020/02/04 1,411 1,429 1,405 1,424 327,400
2020/02/03 1,393 1,417 1,382 1,406 386,600
2020/01/31 1,438 1,441 1,403 1,413 314,600
2020/01/30 1,430 1,441 1,401 1,412 391,800
2020/01/29 1,397 1,430 1,396 1,430 439,200
2020/01/28 1,400 1,402 1,379 1,398 628,900
2020/01/27 1,415 1,420 1,401 1,410 357,800
2020/01/24 1,450 1,450 1,433 1,442 377,500
2020/01/23 1,478 1,478 1,452 1,458 535,300
2020/01/22 1,492 1,493 1,481 1,491 350,300
2020/01/21 1,508 1,514 1,494 1,498 354,700
2020/01/20 1,519 1,520 1,503 1,509 220,600
2020/01/17 1,520 1,524 1,509 1,521 230,200
2020/01/16 1,523 1,525 1,506 1,513 185,000
2020/01/15 1,511 1,519 1,501 1,519 405,900
2020/01/14 1,545 1,545 1,507 1,514 382,100
2020/01/10 1,528 1,546 1,525 1,535 309,100
2020/01/09 1,520 1,542 1,518 1,535 428,700
2020/01/08 1,510 1,523 1,486 1,506 639,500
2020/01/07 1,506 1,541 1,503 1,535 450,500
2020/01/06 1,530 1,530 1,502 1,510 522,100

このページの先頭へ