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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |