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
2021/12/30 667 676 659 669 272,100
2021/12/29 654 669 654 669 331,500
2021/12/28 655 661 645 656 497,000
2021/12/27 663 663 642 648 333,000
2021/12/24 666 677 654 654 413,800
2021/12/23 657 665 655 662 309,900
2021/12/22 658 664 652 653 301,100
2021/12/21 653 654 637 649 487,000
2021/12/20 670 672 641 642 967,700
2021/12/17 703 712 675 682 698,800
2021/12/16 709 724 705 706 323,400
2021/12/15 685 705 683 703 340,200
2021/12/14 706 710 690 691 782,500
2021/12/13 725 732 716 721 284,700
2021/12/10 738 742 712 716 412,100
2021/12/09 748 757 732 739 451,100
2021/12/08 732 758 732 753 545,800
2021/12/07 710 735 705 734 455,300
2021/12/06 694 705 688 700 460,200
2021/12/03 682 700 678 699 704,200
2021/12/02 700 703 667 669 1,111,300
2021/12/01 731 735 710 715 913,700
2021/11/30 765 780 715 719 1,453,600
2021/11/29 780 795 760 760 932,200
2021/11/26 817 829 782 805 1,371,900
2021/11/25 764 820 764 819 948,100
2021/11/24 763 797 761 777 812,800
2021/11/22 751 767 751 760 821,700
2021/11/19 730 763 723 761 609,100
2021/11/18 732 743 709 735 1,180,800
2021/11/17 761 765 738 740 558,100
2021/11/16 747 778 747 763 842,000
2021/11/15 755 758 710 742 910,400
2021/11/12 738 750 735 747 449,600
2021/11/11 756 766 737 741 401,300
2021/11/10 746 776 745 753 849,100
2021/11/09 814 814 753 757 1,793,400
2021/11/08 838 849 832 837 916,000
2021/11/05 825 836 822 828 446,400
2021/11/04 813 837 811 833 638,800
2021/11/02 803 817 798 804 311,700
2021/11/01 789 806 785 806 305,400
2021/10/29 777 785 767 781 284,700
2021/10/28 771 777 762 770 721,900
2021/10/27 797 797 781 783 347,400
2021/10/26 790 807 783 795 429,300
2021/10/25 796 800 783 785 377,700
2021/10/22 790 804 781 801 431,000
2021/10/21 821 821 801 801 501,500
2021/10/20 819 834 807 819 471,000
2021/10/19 825 828 805 814 654,500
2021/10/18 831 854 823 826 708,200
2021/10/15 815 825 806 818 400,700
2021/10/14 805 818 796 812 444,400
2021/10/13 787 821 785 820 688,200
2021/10/12 825 828 788 788 999,900
2021/10/11 830 849 826 835 618,200
2021/10/08 800 841 796 831 981,300
2021/10/07 794 806 780 796 657,200
2021/10/06 830 834 794 802 898,300
2021/10/05 840 840 805 821 678,700
2021/10/04 840 857 823 842 1,109,900
2021/10/01 840 842 796 829 935,200
2021/09/30 869 869 846 851 704,500
2021/09/29 832 873 825 873 798,700
2021/09/28 838 846 827 837 597,500
2021/09/27 809 833 808 829 638,200
2021/09/24 800 810 790 804 687,700
2021/09/22 788 799 779 782 531,600
2021/09/21 768 800 760 795 728,500
2021/09/17 802 805 786 798 672,000
2021/09/16 805 835 800 810 1,516,000
2021/09/15 771 792 771 786 650,600
2021/09/14 776 779 764 777 569,400
2021/09/13 735 773 735 773 883,700
2021/09/10 725 745 724 735 435,000
2021/09/09 730 737 719 724 715,200
2021/09/08 720 745 714 745 899,400
2021/09/07 696 723 694 721 930,700
2021/09/06 698 698 680 692 750,000
2021/09/03 664 683 664 678 549,800
2021/09/02 673 675 661 663 375,300
2021/09/01 645 680 641 676 858,000
2021/08/31 644 652 639 646 400,600
2021/08/30 655 662 650 653 353,700
2021/08/27 638 645 633 645 296,700
2021/08/26 648 653 641 643 252,700
2021/08/25 645 653 636 641 437,500
2021/08/24 634 643 633 643 445,800
2021/08/23 610 631 609 624 412,400
2021/08/20 618 629 606 608 581,200
2021/08/19 630 641 627 627 516,400
2021/08/18 640 643 625 638 866,500
2021/08/17 674 678 650 650 787,700
2021/08/16 693 694 677 679 357,800
2021/08/13 695 707 693 701 323,000
2021/08/12 716 719 698 698 641,300
2021/08/11 699 709 684 701 601,100
2021/08/10 669 691 667 691 634,900
2021/08/06 670 675 661 674 400,800
2021/08/05 668 672 664 668 383,900
2021/08/04 682 691 676 680 360,100
2021/08/03 687 691 669 683 740,600
2021/08/02 700 704 692 697 399,100
2021/07/30 708 709 691 696 550,900
2021/07/29 722 723 710 713 234,000
2021/07/28 719 727 712 717 449,800
2021/07/27 725 734 716 734 419,800
2021/07/26 722 728 711 712 443,500
2021/07/21 720 724 703 704 469,900
2021/07/20 701 715 701 704 550,700
2021/07/19 723 727 710 716 387,300
2021/07/16 725 737 725 730 237,800
2021/07/15 743 743 723 727 585,200
2021/07/14 742 759 741 749 294,100
2021/07/13 752 766 750 757 375,500
2021/07/12 754 755 741 749 349,500
2021/07/09 712 742 711 739 839,500
2021/07/08 756 758 726 726 1,024,200
2021/07/07 782 791 764 769 679,400
2021/07/06 791 796 785 792 339,900
2021/07/05 800 810 783 788 726,100
2021/07/02 790 794 785 794 477,500
2021/07/01 783 791 774 784 413,200
2021/06/30 772 777 761 773 562,100
2021/06/29 782 788 771 773 494,700
2021/06/28 780 796 772 795 533,600
2021/06/25 781 787 765 765 434,800
2021/06/24 784 785 768 771 500,200
2021/06/23 810 818 781 783 708,900
2021/06/22 795 801 785 800 793,600
2021/06/21 770 776 756 767 1,041,300
2021/06/18 810 812 789 792 1,129,500
2021/06/17 819 827 809 818 662,700
2021/06/16 823 827 815 818 544,100
2021/06/15 821 828 814 823 528,000
2021/06/14 838 855 821 822 933,000
2021/06/11 848 850 821 823 1,123,300
2021/06/10 890 890 851 855 1,270,800
2021/06/09 880 907 878 897 898,200
2021/06/08 879 882 866 869 989,100
2021/06/07 925 935 885 892 1,067,300
2021/06/04 871 917 865 910 1,251,700
2021/06/03 880 882 862 870 895,400
2021/06/02 862 875 851 875 1,113,900
2021/06/01 861 870 845 848 572,300
2021/05/31 877 887 858 858 439,800
2021/05/28 862 873 848 866 584,800
2021/05/27 848 866 841 850 540,600
2021/05/26 845 859 837 850 700,400
2021/05/25 875 878 848 854 1,134,500
2021/05/24 864 880 852 879 980,800
2021/05/21 895 905 863 869 910,100
2021/05/20 927 928 881 884 1,193,400
2021/05/19 922 955 914 933 1,025,300
2021/05/18 919 970 915 943 2,129,800
2021/05/17 870 925 862 925 2,204,700
2021/05/14 823 861 823 852 1,251,000
2021/05/13 831 835 804 808 968,100
2021/05/12 850 855 835 842 851,300
2021/05/11 869 887 853 855 836,900
2021/05/10 854 866 835 863 965,700
2021/05/07 860 863 832 851 873,300
2021/05/06 823 858 823 854 763,300
2021/04/30 822 838 819 825 751,500
2021/04/28 813 831 811 821 771,900
2021/04/27 796 827 792 823 857,000
2021/04/26 770 801 765 798 959,200
2021/04/23 738 774 733 770 985,700
2021/04/22 736 753 721 746 799,500
2021/04/21 743 744 707 723 1,841,200
2021/04/20 774 779 750 754 1,555,400
2021/04/19 835 835 775 780 1,843,900
2021/04/16 857 858 828 845 758,700
2021/04/15 846 871 846 860 766,000
2021/04/14 848 862 837 844 674,600
2021/04/13 840 858 837 847 739,400
2021/04/12 840 851 834 839 577,700
2021/04/09 848 860 831 840 620,000
2021/04/08 859 860 829 847 893,000
2021/04/07 857 882 850 862 1,102,500
2021/04/06 847 863 834 850 1,112,100
2021/04/05 822 845 814 843 824,100
2021/04/02 814 818 795 813 665,000
2021/04/01 829 832 798 805 761,000
2021/03/31 837 839 811 827 952,000
2021/03/30 820 848 820 841 772,100
2021/03/29 877 885 818 829 1,472,400
2021/03/26 864 872 852 868 805,800
2021/03/25 819 860 819 842 1,023,700
2021/03/24 861 873 812 818 1,994,900
2021/03/23 930 944 883 885 1,427,000
2021/03/22 947 959 920 930 1,547,600
2021/03/19 905 956 903 952 1,789,100
2021/03/18 888 930 878 916 1,755,000
2021/03/17 864 887 861 884 945,100
2021/03/16 840 874 837 872 966,600
2021/03/15 819 847 817 846 1,305,700
2021/03/12 791 818 782 809 1,399,000
2021/03/11 834 845 786 794 2,004,200
2021/03/10 842 849 812 836 1,608,000
2021/03/09 877 879 826 838 1,901,700
2021/03/08 881 898 859 863 1,429,700
2021/03/05 867 873 836 862 988,300
2021/03/04 840 877 832 867 1,716,700
2021/03/03 828 861 815 852 1,696,400
2021/03/02 822 831 797 818 1,146,200
2021/03/01 827 827 790 815 1,328,400
2021/02/26 825 846 803 818 1,691,700
2021/02/25 804 840 801 834 1,847,600
2021/02/24 803 814 784 789 1,378,700
2021/02/22 789 805 775 778 1,178,300
2021/02/19 790 796 748 765 1,644,400
2021/02/18 776 815 769 797 2,243,600
2021/02/17 726 773 722 772 1,675,200
2021/02/16 735 736 710 714 882,500
2021/02/15 744 765 721 735 1,479,800
2021/02/12 706 710 693 706 728,800
2021/02/10 689 715 687 712 728,100
2021/02/09 726 736 695 699 1,332,800
2021/02/08 718 735 718 729 1,135,600
2021/02/05 677 711 677 711 1,402,900
2021/02/04 650 686 648 662 1,227,600
2021/02/03 633 650 629 650 761,000
2021/02/02 610 626 604 626 636,200
2021/02/01 617 625 606 608 549,100
2021/01/29 635 639 612 613 1,079,600
2021/01/28 598 638 598 637 1,551,600
2021/01/27 623 627 606 610 728,200
2021/01/26 618 623 599 621 1,173,600
2021/01/25 646 648 616 616 1,600,500
2021/01/22 643 676 636 653 1,627,300
2021/01/21 634 661 630 653 1,725,400
2021/01/20 603 631 598 630 1,799,200
2021/01/19 600 607 593 600 704,200
2021/01/18 609 614 590 596 1,194,600
2021/01/15 584 615 583 613 1,386,800
2021/01/14 578 587 567 584 677,500
2021/01/13 595 602 580 584 615,100
2021/01/12 587 602 581 593 971,200
2021/01/08 574 588 574 585 814,200
2021/01/07 574 586 564 577 1,377,700
2021/01/06 538 570 529 569 1,415,300
2021/01/05 531 548 531 534 677,100
2021/01/04 547 549 523 539 770,400

このページの先頭へ