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
2023/12/29 1,490 1,498 1,463 1,483 348,200
2023/12/28 1,509 1,512 1,491 1,499 238,100
2023/12/27 1,513 1,519 1,494 1,516 365,100
2023/12/26 1,489 1,514 1,484 1,513 337,700
2023/12/25 1,510 1,510 1,485 1,489 186,000
2023/12/22 1,491 1,510 1,487 1,491 193,800
2023/12/21 1,484 1,506 1,477 1,491 341,100
2023/12/20 1,530 1,530 1,507 1,507 324,600
2023/12/19 1,524 1,539 1,494 1,511 436,800
2023/12/18 1,527 1,533 1,501 1,527 375,900
2023/12/15 1,550 1,562 1,533 1,536 467,900
2023/12/14 1,545 1,557 1,522 1,540 422,100
2023/12/13 1,532 1,560 1,522 1,529 476,800
2023/12/12 1,567 1,574 1,513 1,516 525,100
2023/12/11 1,537 1,570 1,537 1,566 375,600
2023/12/08 1,533 1,562 1,500 1,516 547,900
2023/12/07 1,568 1,582 1,555 1,559 361,900
2023/12/06 1,532 1,591 1,531 1,580 404,000
2023/12/05 1,592 1,592 1,547 1,547 408,800
2023/12/04 1,546 1,600 1,536 1,592 336,600
2023/12/01 1,567 1,590 1,555 1,562 396,000
2023/11/30 1,514 1,582 1,497 1,581 703,500
2023/11/29 1,508 1,525 1,497 1,522 323,200
2023/11/28 1,505 1,512 1,495 1,497 292,800
2023/11/27 1,525 1,531 1,499 1,504 310,900
2023/11/24 1,567 1,573 1,521 1,530 529,600
2023/11/22 1,476 1,575 1,475 1,558 783,100
2023/11/21 1,477 1,494 1,473 1,481 271,900
2023/11/20 1,497 1,518 1,471 1,477 459,600
2023/11/17 1,437 1,475 1,435 1,475 379,500
2023/11/16 1,450 1,483 1,435 1,444 354,300
2023/11/15 1,417 1,450 1,410 1,442 448,300
2023/11/14 1,404 1,430 1,392 1,405 428,400
2023/11/13 1,481 1,486 1,365 1,397 1,188,700
2023/11/10 1,445 1,458 1,403 1,456 426,000
2023/11/09 1,415 1,447 1,411 1,439 250,600
2023/11/08 1,499 1,507 1,414 1,419 551,200
2023/11/07 1,564 1,575 1,464 1,470 686,700
2023/11/06 1,513 1,523 1,488 1,494 316,500
2023/11/02 1,525 1,535 1,482 1,498 215,200
2023/11/01 1,525 1,525 1,485 1,512 320,600
2023/10/31 1,459 1,500 1,447 1,500 261,100
2023/10/30 1,492 1,494 1,436 1,457 344,000
2023/10/27 1,479 1,510 1,477 1,503 299,300
2023/10/26 1,435 1,478 1,432 1,475 278,000
2023/10/25 1,446 1,467 1,436 1,459 328,900
2023/10/24 1,404 1,425 1,372 1,416 308,900
2023/10/23 1,409 1,417 1,397 1,402 334,100
2023/10/20 1,420 1,446 1,408 1,417 237,300
2023/10/19 1,440 1,460 1,422 1,441 321,100
2023/10/18 1,489 1,489 1,443 1,470 322,700
2023/10/17 1,523 1,530 1,451 1,460 480,800
2023/10/16 1,521 1,521 1,463 1,487 598,200
2023/10/13 1,566 1,585 1,545 1,547 302,800
2023/10/12 1,605 1,618 1,576 1,592 254,000
2023/10/11 1,631 1,641 1,605 1,605 260,500
2023/10/10 1,584 1,634 1,566 1,630 646,400
2023/10/06 1,484 1,550 1,477 1,533 865,200
2023/10/05 1,506 1,517 1,442 1,454 1,073,900
2023/10/04 1,531 1,558 1,482 1,491 618,100
2023/10/03 1,598 1,616 1,560 1,570 549,500
2023/10/02 1,652 1,675 1,599 1,600 631,600
2023/09/29 1,717 1,722 1,661 1,671 322,600
2023/09/28 1,726 1,740 1,684 1,702 348,700
2023/09/27 1,696 1,728 1,675 1,723 336,100
2023/09/26 1,712 1,719 1,692 1,707 311,000
2023/09/25 1,701 1,743 1,690 1,727 370,900
2023/09/22 1,688 1,712 1,672 1,700 317,800
2023/09/21 1,667 1,719 1,665 1,706 304,500
2023/09/20 1,690 1,697 1,662 1,668 337,000
2023/09/19 1,682 1,697 1,660 1,696 447,900
2023/09/15 1,752 1,764 1,696 1,703 399,800
2023/09/14 1,738 1,748 1,705 1,740 323,600
2023/09/13 1,740 1,750 1,711 1,730 530,900
2023/09/12 1,707 1,760 1,707 1,755 638,400
2023/09/11 1,689 1,705 1,669 1,690 429,900
2023/09/08 1,646 1,698 1,646 1,696 297,100
2023/09/07 1,652 1,676 1,643 1,670 377,600
2023/09/06 1,679 1,682 1,643 1,648 516,400
2023/09/05 1,702 1,722 1,669 1,679 863,000
2023/09/04 1,680 1,740 1,661 1,740 810,100
2023/09/01 1,624 1,674 1,613 1,672 620,700
2023/08/31 1,614 1,635 1,597 1,616 459,200
2023/08/30 1,610 1,622 1,587 1,607 543,000
2023/08/29 1,522 1,594 1,522 1,587 841,600
2023/08/28 1,525 1,525 1,481 1,508 300,300
2023/08/25 1,506 1,518 1,477 1,501 427,600
2023/08/24 1,500 1,536 1,491 1,532 587,200
2023/08/23 1,465 1,500 1,451 1,492 381,300
2023/08/22 1,407 1,480 1,397 1,480 560,500
2023/08/21 1,369 1,410 1,366 1,397 405,000
2023/08/18 1,385 1,388 1,355 1,361 391,200
2023/08/17 1,420 1,445 1,386 1,390 564,900
2023/08/16 1,386 1,424 1,384 1,411 658,400
2023/08/15 1,348 1,388 1,333 1,379 603,100
2023/08/14 1,417 1,438 1,337 1,348 914,000
2023/08/10 1,280 1,327 1,272 1,327 485,500
2023/08/09 1,290 1,305 1,281 1,298 290,000
2023/08/08 1,292 1,302 1,280 1,283 187,400
2023/08/07 1,281 1,289 1,258 1,289 259,000
2023/08/04 1,268 1,290 1,267 1,283 196,500
2023/08/03 1,281 1,287 1,263 1,275 259,400
2023/08/02 1,310 1,313 1,286 1,288 225,100
2023/08/01 1,300 1,322 1,286 1,316 302,900
2023/07/31 1,292 1,309 1,283 1,297 243,400
2023/07/28 1,278 1,288 1,257 1,276 306,000
2023/07/27 1,281 1,289 1,274 1,289 141,400
2023/07/26 1,289 1,289 1,275 1,279 144,500
2023/07/25 1,293 1,297 1,281 1,289 180,600
2023/07/24 1,283 1,296 1,280 1,289 158,300
2023/07/21 1,290 1,292 1,270 1,280 193,100
2023/07/20 1,289 1,309 1,286 1,290 264,000
2023/07/19 1,260 1,288 1,256 1,288 233,100
2023/07/18 1,250 1,262 1,237 1,250 267,600
2023/07/14 1,276 1,281 1,230 1,238 406,600
2023/07/13 1,269 1,289 1,256 1,286 280,100
2023/07/12 1,278 1,281 1,261 1,270 176,600
2023/07/11 1,294 1,307 1,268 1,270 344,500
2023/07/10 1,273 1,298 1,265 1,293 293,600
2023/07/07 1,255 1,292 1,249 1,281 264,300
2023/07/06 1,289 1,303 1,265 1,269 284,300
2023/07/05 1,306 1,306 1,273 1,298 315,100
2023/07/04 1,299 1,312 1,288 1,306 283,600
2023/07/03 1,329 1,356 1,309 1,311 491,300
2023/06/30 1,299 1,318 1,289 1,317 295,300
2023/06/29 1,299 1,316 1,296 1,297 290,000
2023/06/28 1,288 1,307 1,288 1,300 294,200
2023/06/27 1,285 1,289 1,270 1,282 193,600
2023/06/26 1,282 1,300 1,259 1,288 320,000
2023/06/23 1,282 1,302 1,269 1,281 322,800
2023/06/22 1,275 1,282 1,260 1,275 283,700
2023/06/21 1,228 1,284 1,227 1,277 415,100
2023/06/20 1,220 1,241 1,216 1,238 303,500
2023/06/19 1,267 1,267 1,225 1,228 514,000
2023/06/16 1,253 1,269 1,233 1,259 634,100
2023/06/15 1,278 1,290 1,258 1,261 381,500
2023/06/14 1,302 1,329 1,279 1,287 517,100
2023/06/13 1,286 1,327 1,285 1,293 483,900
2023/06/12 1,270 1,306 1,250 1,285 413,700
2023/06/09 1,269 1,289 1,252 1,273 495,400
2023/06/08 1,293 1,310 1,254 1,260 477,300
2023/06/07 1,278 1,302 1,261 1,286 620,200
2023/06/06 1,288 1,299 1,262 1,265 605,700
2023/06/05 1,308 1,324 1,287 1,301 659,900
2023/06/02 1,260 1,298 1,256 1,294 444,200
2023/06/01 1,264 1,282 1,245 1,250 547,400
2023/05/31 1,256 1,317 1,252 1,277 1,256,400
2023/05/30 1,226 1,282 1,200 1,272 707,600
2023/05/29 1,201 1,233 1,184 1,223 524,300
2023/05/26 1,196 1,200 1,175 1,191 391,300
2023/05/25 1,175 1,200 1,170 1,196 429,400
2023/05/24 1,204 1,213 1,176 1,190 458,000
2023/05/23 1,150 1,220 1,150 1,200 915,100
2023/05/22 1,136 1,156 1,118 1,149 548,700
2023/05/19 1,150 1,162 1,139 1,141 414,100
2023/05/18 1,194 1,210 1,143 1,150 961,400
2023/05/17 1,170 1,230 1,160 1,194 1,267,300
2023/05/16 1,133 1,175 1,095 1,173 1,795,400
2023/05/15 1,050 1,118 1,050 1,118 1,549,000
2023/05/12 956 968 947 968 345,500
2023/05/11 929 952 926 950 295,500
2023/05/10 947 961 929 932 308,800
2023/05/09 940 946 933 939 378,100
2023/05/08 920 940 920 929 384,900
2023/05/02 929 929 910 916 240,900
2023/05/01 928 933 920 927 211,200
2023/04/28 917 925 903 925 300,200
2023/04/27 902 917 902 909 414,400
2023/04/26 907 907 890 900 436,100
2023/04/25 915 928 911 918 314,700
2023/04/24 906 912 900 907 228,900
2023/04/21 912 912 902 902 181,000
2023/04/20 893 918 893 909 344,200
2023/04/19 910 911 898 907 227,100
2023/04/18 900 916 896 914 289,400
2023/04/17 914 919 897 902 218,300
2023/04/14 902 908 892 899 266,300
2023/04/13 891 906 883 906 267,200
2023/04/12 900 908 891 894 289,200
2023/04/11 911 912 892 897 432,700
2023/04/10 904 915 900 906 388,200
2023/04/07 909 921 899 899 332,500
2023/04/06 909 918 902 912 330,300
2023/04/05 941 953 920 920 271,800
2023/04/04 959 959 942 955 235,000
2023/04/03 947 964 945 960 336,500
2023/03/31 913 938 913 938 279,400
2023/03/30 904 927 899 912 319,400
2023/03/29 907 921 907 919 302,400
2023/03/28 920 922 897 903 253,100
2023/03/27 915 918 900 905 267,100
2023/03/24 894 912 884 908 246,300
2023/03/23 886 906 881 903 263,600
2023/03/22 919 919 894 896 322,000
2023/03/20 910 919 891 895 424,300
2023/03/17 926 936 911 924 415,400
2023/03/16 910 925 902 916 281,500
2023/03/15 948 961 931 943 293,800
2023/03/14 961 964 924 927 498,700
2023/03/13 1,001 1,018 978 987 540,400
2023/03/10 1,029 1,043 1,013 1,017 317,500
2023/03/09 1,040 1,055 1,038 1,049 408,900
2023/03/08 999 1,035 994 1,035 477,600
2023/03/07 991 1,010 989 1,001 362,400
2023/03/06 1,005 1,010 989 991 349,600
2023/03/03 998 1,008 992 1,000 289,800
2023/03/02 969 999 968 995 413,400
2023/03/01 960 966 951 965 237,400
2023/02/28 952 990 951 967 442,900
2023/02/27 938 962 936 950 291,000
2023/02/24 937 938 917 936 253,600
2023/02/22 940 941 915 932 486,600
2023/02/21 953 962 946 953 304,300
2023/02/20 939 951 926 951 347,200
2023/02/17 928 947 926 932 266,800
2023/02/16 914 942 911 929 396,800
2023/02/15 907 908 896 908 116,500
2023/02/14 890 911 884 904 259,400
2023/02/13 900 900 855 879 315,000
2023/02/10 881 902 878 890 291,800
2023/02/09 886 894 882 887 223,200
2023/02/08 908 909 888 891 212,800
2023/02/07 914 933 895 913 316,700
2023/02/06 890 914 885 914 288,600
2023/02/03 883 892 873 881 129,900
2023/02/02 913 918 880 882 332,600
2023/02/01 917 937 913 920 317,600
2023/01/31 896 906 891 905 191,600
2023/01/30 890 901 884 892 237,900
2023/01/27 878 893 873 891 236,000
2023/01/26 882 883 874 878 118,100
2023/01/25 867 886 864 875 212,600
2023/01/24 864 866 854 863 169,900
2023/01/23 864 867 851 864 171,100
2023/01/20 834 854 833 854 180,000
2023/01/19 834 838 826 835 99,500
2023/01/18 827 840 812 836 223,100
2023/01/17 829 836 822 831 256,800
2023/01/16 820 833 820 824 232,100
2023/01/13 850 854 828 828 468,800
2023/01/12 867 880 855 860 260,100
2023/01/11 895 903 866 867 455,800
2023/01/10 904 920 895 895 293,900
2023/01/06 919 931 899 899 271,900
2023/01/05 903 915 897 915 222,800
2023/01/04 919 924 895 907 234,000

このページの先頭へ