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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,304 | 2,305 | 2,255 | 2,260 | 299,400 |
| 2024/12/27 | 2,286 | 2,310 | 2,276 | 2,292 | 369,900 |
| 2024/12/26 | 2,251 | 2,282 | 2,241 | 2,275 | 403,700 |
| 2024/12/25 | 2,248 | 2,259 | 2,225 | 2,251 | 333,600 |
| 2024/12/24 | 2,269 | 2,272 | 2,250 | 2,271 | 218,300 |
| 2024/12/23 | 2,263 | 2,293 | 2,247 | 2,281 | 358,800 |
| 2024/12/20 | 2,289 | 2,289 | 2,248 | 2,260 | 588,800 |
| 2024/12/19 | 2,254 | 2,273 | 2,236 | 2,272 | 309,300 |
| 2024/12/18 | 2,329 | 2,329 | 2,257 | 2,263 | 610,800 |
| 2024/12/17 | 2,282 | 2,363 | 2,279 | 2,333 | 904,300 |
| 2024/12/16 | 2,268 | 2,282 | 2,248 | 2,282 | 317,200 |
| 2024/12/13 | 2,244 | 2,268 | 2,244 | 2,262 | 300,300 |
| 2024/12/12 | 2,259 | 2,289 | 2,252 | 2,255 | 492,500 |
| 2024/12/11 | 2,242 | 2,244 | 2,207 | 2,240 | 403,500 |
| 2024/12/10 | 2,251 | 2,256 | 2,224 | 2,240 | 431,700 |
| 2024/12/09 | 2,232 | 2,276 | 2,222 | 2,251 | 501,900 |
| 2024/12/06 | 2,279 | 2,284 | 2,215 | 2,220 | 549,400 |
| 2024/12/05 | 2,282 | 2,286 | 2,241 | 2,254 | 491,400 |
| 2024/12/04 | 2,280 | 2,310 | 2,267 | 2,274 | 610,600 |
| 2024/12/03 | 2,257 | 2,295 | 2,252 | 2,263 | 699,800 |
| 2024/12/02 | 2,250 | 2,267 | 2,198 | 2,265 | 719,500 |
| 2024/11/29 | 2,250 | 2,285 | 2,238 | 2,253 | 520,600 |
| 2024/11/28 | 2,231 | 2,256 | 2,187 | 2,255 | 655,700 |
| 2024/11/27 | 2,294 | 2,314 | 2,226 | 2,248 | 869,400 |
| 2024/11/26 | 2,244 | 2,292 | 2,207 | 2,282 | 840,200 |
| 2024/11/25 | 2,222 | 2,250 | 2,193 | 2,214 | 858,500 |
| 2024/11/22 | 2,210 | 2,210 | 2,151 | 2,202 | 787,600 |
| 2024/11/21 | 2,140 | 2,219 | 2,140 | 2,202 | 1,234,500 |
| 2024/11/20 | 2,115 | 2,155 | 2,096 | 2,113 | 772,100 |
| 2024/11/19 | 2,090 | 2,149 | 2,075 | 2,110 | 1,030,700 |
| 2024/11/18 | 2,016 | 2,099 | 2,013 | 2,080 | 1,142,900 |
| 2024/11/15 | 1,976 | 2,046 | 1,970 | 2,016 | 1,723,200 |
| 2024/11/14 | 1,910 | 2,010 | 1,884 | 1,990 | 3,814,400 |
| 2024/11/13 | 1,634 | 1,634 | 1,634 | 1,634 | 122,200 |
| 2024/11/12 | 1,326 | 1,348 | 1,320 | 1,334 | 372,500 |
| 2024/11/11 | 1,331 | 1,334 | 1,307 | 1,326 | 185,600 |
| 2024/11/08 | 1,366 | 1,366 | 1,320 | 1,329 | 304,100 |
| 2024/11/07 | 1,335 | 1,376 | 1,335 | 1,371 | 312,800 |
| 2024/11/06 | 1,322 | 1,345 | 1,319 | 1,334 | 201,800 |
| 2024/11/05 | 1,316 | 1,323 | 1,309 | 1,316 | 165,500 |
| 2024/11/01 | 1,307 | 1,321 | 1,299 | 1,310 | 191,200 |
| 2024/10/31 | 1,312 | 1,321 | 1,308 | 1,317 | 213,400 |
| 2024/10/30 | 1,315 | 1,317 | 1,307 | 1,314 | 327,600 |
| 2024/10/29 | 1,310 | 1,319 | 1,301 | 1,315 | 140,300 |
| 2024/10/28 | 1,285 | 1,312 | 1,283 | 1,301 | 123,500 |
| 2024/10/25 | 1,309 | 1,311 | 1,281 | 1,293 | 140,100 |
| 2024/10/24 | 1,296 | 1,310 | 1,280 | 1,304 | 168,900 |
| 2024/10/23 | 1,325 | 1,331 | 1,297 | 1,298 | 258,900 |
| 2024/10/22 | 1,344 | 1,345 | 1,318 | 1,328 | 234,900 |
| 2024/10/21 | 1,360 | 1,361 | 1,332 | 1,344 | 266,700 |
| 2024/10/18 | 1,361 | 1,375 | 1,358 | 1,364 | 181,300 |
| 2024/10/17 | 1,380 | 1,384 | 1,351 | 1,356 | 264,400 |
| 2024/10/16 | 1,365 | 1,386 | 1,365 | 1,378 | 196,200 |
| 2024/10/15 | 1,379 | 1,386 | 1,372 | 1,381 | 298,600 |
| 2024/10/11 | 1,377 | 1,382 | 1,365 | 1,373 | 147,300 |
| 2024/10/10 | 1,392 | 1,392 | 1,380 | 1,382 | 107,900 |
| 2024/10/09 | 1,387 | 1,397 | 1,381 | 1,392 | 147,000 |
| 2024/10/08 | 1,376 | 1,394 | 1,374 | 1,379 | 116,800 |
| 2024/10/07 | 1,390 | 1,394 | 1,375 | 1,390 | 167,900 |
| 2024/10/04 | 1,367 | 1,379 | 1,364 | 1,377 | 134,300 |
| 2024/10/03 | 1,371 | 1,376 | 1,355 | 1,356 | 181,500 |
| 2024/10/02 | 1,357 | 1,372 | 1,338 | 1,341 | 172,200 |
| 2024/10/01 | 1,365 | 1,373 | 1,353 | 1,360 | 134,300 |
| 2024/09/30 | 1,340 | 1,355 | 1,336 | 1,347 | 269,200 |
| 2024/09/27 | 1,370 | 1,391 | 1,357 | 1,381 | 395,700 |
| 2024/09/26 | 1,372 | 1,386 | 1,367 | 1,384 | 378,700 |
| 2024/09/25 | 1,344 | 1,368 | 1,341 | 1,359 | 271,300 |
| 2024/09/24 | 1,367 | 1,371 | 1,354 | 1,354 | 195,300 |
| 2024/09/20 | 1,367 | 1,369 | 1,351 | 1,355 | 260,700 |
| 2024/09/19 | 1,367 | 1,372 | 1,353 | 1,355 | 247,900 |
| 2024/09/18 | 1,349 | 1,353 | 1,337 | 1,350 | 217,500 |
| 2024/09/17 | 1,345 | 1,355 | 1,313 | 1,332 | 226,800 |
| 2024/09/13 | 1,336 | 1,344 | 1,329 | 1,333 | 165,100 |
| 2024/09/12 | 1,359 | 1,362 | 1,327 | 1,335 | 216,400 |
| 2024/09/11 | 1,361 | 1,363 | 1,320 | 1,329 | 169,700 |
| 2024/09/10 | 1,358 | 1,374 | 1,358 | 1,367 | 167,000 |
| 2024/09/09 | 1,313 | 1,350 | 1,306 | 1,348 | 310,600 |
| 2024/09/06 | 1,395 | 1,400 | 1,354 | 1,358 | 257,700 |
| 2024/09/05 | 1,380 | 1,414 | 1,378 | 1,392 | 147,900 |
| 2024/09/04 | 1,400 | 1,410 | 1,374 | 1,384 | 302,300 |
| 2024/09/03 | 1,410 | 1,433 | 1,410 | 1,422 | 108,800 |
| 2024/09/02 | 1,437 | 1,437 | 1,407 | 1,410 | 139,900 |
| 2024/08/30 | 1,425 | 1,436 | 1,418 | 1,435 | 125,800 |
| 2024/08/29 | 1,422 | 1,428 | 1,413 | 1,422 | 155,400 |
| 2024/08/28 | 1,425 | 1,425 | 1,412 | 1,422 | 81,900 |
| 2024/08/27 | 1,417 | 1,428 | 1,406 | 1,423 | 103,000 |
| 2024/08/26 | 1,400 | 1,417 | 1,396 | 1,417 | 149,400 |
| 2024/08/23 | 1,403 | 1,406 | 1,386 | 1,400 | 101,300 |
| 2024/08/22 | 1,414 | 1,415 | 1,383 | 1,399 | 117,100 |
| 2024/08/21 | 1,389 | 1,403 | 1,386 | 1,399 | 132,700 |
| 2024/08/20 | 1,378 | 1,401 | 1,372 | 1,401 | 169,600 |
| 2024/08/19 | 1,364 | 1,387 | 1,356 | 1,367 | 226,100 |
| 2024/08/16 | 1,357 | 1,374 | 1,345 | 1,367 | 249,200 |
| 2024/08/15 | 1,330 | 1,353 | 1,321 | 1,327 | 340,100 |
| 2024/08/14 | 1,290 | 1,326 | 1,281 | 1,316 | 386,200 |
| 2024/08/13 | 1,296 | 1,296 | 1,243 | 1,280 | 565,000 |
| 2024/08/09 | 1,313 | 1,329 | 1,283 | 1,306 | 548,500 |
| 2024/08/08 | 1,285 | 1,333 | 1,277 | 1,285 | 611,400 |
| 2024/08/07 | 1,301 | 1,348 | 1,287 | 1,309 | 696,100 |
| 2024/08/06 | 1,273 | 1,356 | 1,270 | 1,331 | 936,600 |
| 2024/08/05 | 1,291 | 1,324 | 1,110 | 1,169 | 1,167,100 |
| 2024/08/02 | 1,455 | 1,462 | 1,403 | 1,405 | 581,900 |
| 2024/08/01 | 1,515 | 1,515 | 1,464 | 1,478 | 407,500 |
| 2024/07/31 | 1,495 | 1,540 | 1,494 | 1,540 | 355,300 |
| 2024/07/30 | 1,500 | 1,503 | 1,476 | 1,486 | 182,200 |
| 2024/07/29 | 1,487 | 1,505 | 1,479 | 1,498 | 275,000 |
| 2024/07/26 | 1,463 | 1,491 | 1,460 | 1,470 | 208,300 |
| 2024/07/25 | 1,454 | 1,479 | 1,446 | 1,458 | 315,400 |
| 2024/07/24 | 1,490 | 1,492 | 1,462 | 1,462 | 260,800 |
| 2024/07/23 | 1,476 | 1,511 | 1,476 | 1,498 | 188,500 |
| 2024/07/22 | 1,495 | 1,496 | 1,480 | 1,480 | 166,400 |
| 2024/07/19 | 1,508 | 1,508 | 1,479 | 1,488 | 257,900 |
| 2024/07/18 | 1,514 | 1,519 | 1,503 | 1,503 | 229,600 |
| 2024/07/17 | 1,520 | 1,531 | 1,514 | 1,521 | 232,000 |
| 2024/07/16 | 1,531 | 1,532 | 1,511 | 1,511 | 202,700 |
| 2024/07/12 | 1,512 | 1,537 | 1,512 | 1,525 | 175,900 |
| 2024/07/11 | 1,512 | 1,531 | 1,512 | 1,527 | 234,900 |
| 2024/07/10 | 1,491 | 1,504 | 1,490 | 1,502 | 202,600 |
| 2024/07/09 | 1,494 | 1,508 | 1,488 | 1,498 | 223,100 |
| 2024/07/08 | 1,526 | 1,526 | 1,488 | 1,494 | 325,200 |
| 2024/07/05 | 1,527 | 1,531 | 1,504 | 1,511 | 182,200 |
| 2024/07/04 | 1,515 | 1,532 | 1,515 | 1,526 | 189,900 |
| 2024/07/03 | 1,517 | 1,527 | 1,502 | 1,521 | 215,000 |
| 2024/07/02 | 1,514 | 1,519 | 1,501 | 1,504 | 220,400 |
| 2024/07/01 | 1,508 | 1,517 | 1,499 | 1,514 | 268,600 |
| 2024/06/28 | 1,502 | 1,512 | 1,486 | 1,494 | 204,700 |
| 2024/06/27 | 1,491 | 1,498 | 1,484 | 1,495 | 209,700 |
| 2024/06/26 | 1,488 | 1,501 | 1,477 | 1,482 | 171,000 |
| 2024/06/25 | 1,470 | 1,501 | 1,468 | 1,488 | 352,800 |
| 2024/06/24 | 1,486 | 1,486 | 1,468 | 1,471 | 231,200 |
| 2024/06/21 | 1,492 | 1,492 | 1,473 | 1,476 | 256,300 |
| 2024/06/20 | 1,475 | 1,491 | 1,472 | 1,481 | 184,100 |
| 2024/06/19 | 1,484 | 1,492 | 1,469 | 1,481 | 187,400 |
| 2024/06/18 | 1,463 | 1,483 | 1,459 | 1,468 | 160,400 |
| 2024/06/17 | 1,485 | 1,485 | 1,451 | 1,456 | 227,400 |
| 2024/06/14 | 1,442 | 1,503 | 1,442 | 1,496 | 322,600 |
| 2024/06/13 | 1,472 | 1,480 | 1,450 | 1,450 | 264,100 |
| 2024/06/12 | 1,500 | 1,500 | 1,475 | 1,477 | 277,700 |
| 2024/06/11 | 1,531 | 1,539 | 1,510 | 1,510 | 141,900 |
| 2024/06/10 | 1,511 | 1,542 | 1,509 | 1,532 | 167,300 |
| 2024/06/07 | 1,507 | 1,530 | 1,507 | 1,515 | 229,800 |
| 2024/06/06 | 1,523 | 1,528 | 1,492 | 1,500 | 224,600 |
| 2024/06/05 | 1,545 | 1,545 | 1,514 | 1,519 | 239,600 |
| 2024/06/04 | 1,568 | 1,568 | 1,537 | 1,545 | 250,300 |
| 2024/06/03 | 1,530 | 1,565 | 1,528 | 1,565 | 331,600 |
| 2024/05/31 | 1,486 | 1,545 | 1,486 | 1,543 | 548,600 |
| 2024/05/30 | 1,466 | 1,504 | 1,453 | 1,500 | 210,500 |
| 2024/05/29 | 1,488 | 1,503 | 1,480 | 1,480 | 141,900 |
| 2024/05/28 | 1,500 | 1,509 | 1,489 | 1,489 | 191,300 |
| 2024/05/27 | 1,485 | 1,502 | 1,483 | 1,499 | 188,000 |
| 2024/05/24 | 1,466 | 1,491 | 1,453 | 1,481 | 211,600 |
| 2024/05/23 | 1,487 | 1,493 | 1,471 | 1,480 | 257,500 |
| 2024/05/22 | 1,514 | 1,516 | 1,487 | 1,487 | 383,800 |
| 2024/05/21 | 1,530 | 1,536 | 1,517 | 1,517 | 294,200 |
| 2024/05/20 | 1,532 | 1,543 | 1,522 | 1,531 | 256,900 |
| 2024/05/17 | 1,532 | 1,543 | 1,524 | 1,532 | 324,200 |
| 2024/05/16 | 1,566 | 1,566 | 1,526 | 1,544 | 397,700 |
| 2024/05/15 | 1,595 | 1,603 | 1,553 | 1,569 | 398,400 |
| 2024/05/14 | 1,598 | 1,601 | 1,573 | 1,597 | 405,600 |
| 2024/05/13 | 1,592 | 1,648 | 1,579 | 1,606 | 625,900 |
| 2024/05/10 | 1,595 | 1,608 | 1,582 | 1,587 | 408,800 |
| 2024/05/09 | 1,596 | 1,605 | 1,580 | 1,585 | 166,600 |
| 2024/05/08 | 1,635 | 1,635 | 1,585 | 1,585 | 366,400 |
| 2024/05/07 | 1,648 | 1,661 | 1,625 | 1,636 | 300,500 |
| 2024/05/02 | 1,610 | 1,653 | 1,605 | 1,633 | 382,300 |
| 2024/05/01 | 1,618 | 1,627 | 1,586 | 1,588 | 220,700 |
| 2024/04/30 | 1,628 | 1,633 | 1,601 | 1,628 | 238,300 |
| 2024/04/26 | 1,600 | 1,620 | 1,592 | 1,613 | 180,100 |
| 2024/04/25 | 1,627 | 1,631 | 1,604 | 1,604 | 212,900 |
| 2024/04/24 | 1,642 | 1,663 | 1,632 | 1,645 | 171,600 |
| 2024/04/23 | 1,613 | 1,652 | 1,611 | 1,642 | 372,100 |
| 2024/04/22 | 1,578 | 1,602 | 1,576 | 1,597 | 268,100 |
| 2024/04/19 | 1,565 | 1,576 | 1,542 | 1,556 | 319,300 |
| 2024/04/18 | 1,546 | 1,592 | 1,544 | 1,578 | 328,600 |
| 2024/04/17 | 1,611 | 1,629 | 1,546 | 1,546 | 609,900 |
| 2024/04/16 | 1,641 | 1,644 | 1,604 | 1,610 | 347,900 |
| 2024/04/15 | 1,641 | 1,651 | 1,618 | 1,651 | 230,600 |
| 2024/04/12 | 1,653 | 1,662 | 1,630 | 1,647 | 229,300 |
| 2024/04/11 | 1,638 | 1,666 | 1,618 | 1,661 | 258,500 |
| 2024/04/10 | 1,648 | 1,667 | 1,645 | 1,649 | 189,700 |
| 2024/04/09 | 1,654 | 1,661 | 1,638 | 1,642 | 185,400 |
| 2024/04/08 | 1,661 | 1,666 | 1,634 | 1,652 | 277,200 |
| 2024/04/05 | 1,621 | 1,645 | 1,607 | 1,637 | 332,800 |
| 2024/04/04 | 1,662 | 1,669 | 1,638 | 1,638 | 349,300 |
| 2024/04/03 | 1,655 | 1,675 | 1,636 | 1,662 | 300,500 |
| 2024/04/02 | 1,714 | 1,722 | 1,635 | 1,655 | 593,600 |
| 2024/04/01 | 1,749 | 1,751 | 1,686 | 1,705 | 339,900 |
| 2024/03/29 | 1,678 | 1,756 | 1,676 | 1,755 | 423,400 |
| 2024/03/28 | 1,712 | 1,729 | 1,660 | 1,674 | 711,800 |
| 2024/03/27 | 1,755 | 1,796 | 1,747 | 1,750 | 894,900 |
| 2024/03/26 | 1,659 | 1,770 | 1,650 | 1,752 | 2,169,900 |
| 2024/03/25 | 1,861 | 1,861 | 1,824 | 1,839 | 494,100 |
| 2024/03/22 | 1,912 | 1,918 | 1,820 | 1,833 | 905,300 |
| 2024/03/21 | 1,843 | 1,935 | 1,842 | 1,920 | 1,304,500 |
| 2024/03/19 | 1,800 | 1,847 | 1,795 | 1,834 | 914,400 |
| 2024/03/18 | 1,755 | 1,805 | 1,745 | 1,791 | 639,100 |
| 2024/03/15 | 1,721 | 1,743 | 1,700 | 1,738 | 423,500 |
| 2024/03/14 | 1,685 | 1,713 | 1,674 | 1,713 | 381,600 |
| 2024/03/13 | 1,677 | 1,711 | 1,649 | 1,677 | 435,500 |
| 2024/03/12 | 1,631 | 1,675 | 1,624 | 1,670 | 332,500 |
| 2024/03/11 | 1,640 | 1,650 | 1,618 | 1,638 | 368,500 |
| 2024/03/08 | 1,619 | 1,675 | 1,614 | 1,651 | 391,600 |
| 2024/03/07 | 1,666 | 1,688 | 1,631 | 1,638 | 487,700 |
| 2024/03/06 | 1,640 | 1,688 | 1,637 | 1,681 | 493,100 |
| 2024/03/05 | 1,604 | 1,648 | 1,601 | 1,636 | 316,100 |
| 2024/03/04 | 1,638 | 1,650 | 1,605 | 1,618 | 502,200 |
| 2024/03/01 | 1,645 | 1,652 | 1,621 | 1,622 | 439,900 |
| 2024/02/29 | 1,670 | 1,705 | 1,626 | 1,628 | 1,893,800 |
| 2024/02/28 | 1,650 | 1,683 | 1,646 | 1,669 | 454,600 |
| 2024/02/27 | 1,715 | 1,743 | 1,666 | 1,680 | 571,100 |
| 2024/02/26 | 1,624 | 1,697 | 1,624 | 1,692 | 729,000 |
| 2024/02/22 | 1,612 | 1,620 | 1,583 | 1,593 | 397,700 |
| 2024/02/21 | 1,645 | 1,656 | 1,595 | 1,603 | 489,800 |
| 2024/02/20 | 1,675 | 1,683 | 1,628 | 1,633 | 477,900 |
| 2024/02/19 | 1,655 | 1,686 | 1,647 | 1,671 | 429,200 |
| 2024/02/16 | 1,652 | 1,691 | 1,638 | 1,641 | 544,800 |
| 2024/02/15 | 1,718 | 1,718 | 1,619 | 1,633 | 814,000 |
| 2024/02/14 | 1,766 | 1,791 | 1,685 | 1,708 | 786,800 |
| 2024/02/13 | 1,746 | 1,778 | 1,631 | 1,772 | 1,169,300 |
| 2024/02/09 | 1,808 | 1,858 | 1,793 | 1,826 | 427,800 |
| 2024/02/08 | 1,827 | 1,837 | 1,800 | 1,825 | 369,100 |
| 2024/02/07 | 1,827 | 1,848 | 1,808 | 1,821 | 328,400 |
| 2024/02/06 | 1,820 | 1,855 | 1,813 | 1,824 | 277,300 |
| 2024/02/05 | 1,790 | 1,836 | 1,770 | 1,830 | 452,800 |
| 2024/02/02 | 1,765 | 1,782 | 1,743 | 1,766 | 285,200 |
| 2024/02/01 | 1,771 | 1,782 | 1,750 | 1,771 | 366,100 |
| 2024/01/31 | 1,772 | 1,795 | 1,770 | 1,792 | 256,100 |
| 2024/01/30 | 1,797 | 1,797 | 1,762 | 1,775 | 313,400 |
| 2024/01/29 | 1,776 | 1,815 | 1,775 | 1,797 | 364,600 |
| 2024/01/26 | 1,752 | 1,797 | 1,745 | 1,761 | 438,400 |
| 2024/01/25 | 1,711 | 1,755 | 1,710 | 1,743 | 315,600 |
| 2024/01/24 | 1,716 | 1,724 | 1,694 | 1,717 | 383,600 |
| 2024/01/23 | 1,790 | 1,806 | 1,725 | 1,736 | 574,500 |
| 2024/01/22 | 1,797 | 1,798 | 1,756 | 1,784 | 310,000 |
| 2024/01/19 | 1,796 | 1,800 | 1,764 | 1,796 | 501,800 |
| 2024/01/18 | 1,771 | 1,798 | 1,753 | 1,784 | 471,000 |
| 2024/01/17 | 1,677 | 1,790 | 1,670 | 1,772 | 826,900 |
| 2024/01/16 | 1,680 | 1,687 | 1,653 | 1,669 | 432,500 |
| 2024/01/15 | 1,643 | 1,700 | 1,637 | 1,696 | 527,400 |
| 2024/01/12 | 1,590 | 1,634 | 1,576 | 1,627 | 491,200 |
| 2024/01/11 | 1,590 | 1,608 | 1,578 | 1,594 | 418,200 |
| 2024/01/10 | 1,537 | 1,579 | 1,535 | 1,570 | 475,800 |
| 2024/01/09 | 1,495 | 1,542 | 1,492 | 1,531 | 504,200 |
| 2024/01/05 | 1,510 | 1,511 | 1,487 | 1,487 | 265,500 |
| 2024/01/04 | 1,470 | 1,508 | 1,447 | 1,503 | 383,100 |