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 |