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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |