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 |