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
2026/05/08 785 789 777 784 871,100
2026/05/07 794 798 785 785 708,900
2026/05/01 784 795 780 794 519,100
2026/04/30 787 793 780 789 493,500
2026/04/28 788 796 787 794 611,200
2026/04/27 782 792 777 789 800,200
2026/04/24 792 794 784 788 720,500
2026/04/23 790 796 784 796 855,000
2026/04/22 810 811 794 794 719,500
2026/04/21 819 819 810 814 393,200
2026/04/20 823 826 811 819 433,900
2026/04/17 829 834 813 815 855,700
2026/04/16 836 841 826 827 833,000
2026/04/15 836 842 832 834 663,800
2026/04/14 831 831 824 830 437,800
2026/04/13 829 836 823 829 589,400
2026/04/10 847 855 831 835 884,400
2026/04/09 840 848 834 841 1,008,500
2026/04/08 839 841 831 840 1,039,100
2026/04/07 839 846 827 829 459,500
2026/04/06 831 838 829 833 510,100
2026/04/03 823 840 821 833 774,900
2026/03/27 2,501 2,521 2,491 2,512 622,300
2026/03/26 2,503 2,503 2,468 2,468 604,700
2026/03/25 2,498 2,503 2,485 2,493 325,300
2026/03/24 2,475 2,477 2,457 2,464 269,500
2026/03/23 2,450 2,451 2,422 2,442 488,800
2026/03/19 2,500 2,505 2,465 2,467 602,300
2026/03/18 2,498 2,521 2,486 2,521 268,400
2026/03/17 2,486 2,497 2,470 2,479 231,900
2026/03/16 2,484 2,485 2,456 2,466 281,800
2026/03/13 2,484 2,499 2,474 2,480 350,700
2026/03/12 2,520 2,521 2,476 2,489 400,900
2026/03/11 2,564 2,565 2,528 2,528 289,800
2026/03/10 2,543 2,560 2,523 2,542 270,300
2026/03/09 2,450 2,518 2,442 2,508 518,100
2026/03/06 2,514 2,536 2,488 2,526 297,000
2026/03/05 2,550 2,564 2,526 2,528 484,700
2026/03/04 2,501 2,507 2,436 2,468 705,400
2026/03/03 2,610 2,610 2,540 2,544 643,000
2026/03/02 2,625 2,625 2,593 2,612 431,200
2026/02/27 2,646 2,646 2,620 2,638 440,900
2026/02/26 2,614 2,647 2,601 2,621 298,100
2026/02/25 2,610 2,611 2,588 2,594 226,000
2026/02/24 2,615 2,629 2,581 2,616 319,500
2026/02/20 2,620 2,622 2,587 2,587 208,300
2026/02/19 2,605 2,620 2,572 2,620 360,200
2026/02/18 2,590 2,617 2,571 2,614 303,200
2026/02/17 2,580 2,586 2,546 2,563 472,200
2026/02/16 2,526 2,600 2,490 2,594 712,800
2026/02/13 2,706 2,741 2,671 2,676 602,500
2026/02/12 2,742 2,773 2,740 2,756 325,100
2026/02/10 2,699 2,745 2,690 2,730 295,100
2026/02/09 2,721 2,734 2,691 2,708 338,400
2026/02/06 2,670 2,685 2,660 2,685 174,300
2026/02/05 2,683 2,687 2,666 2,668 223,600
2026/02/04 2,640 2,665 2,632 2,656 190,900
2026/02/03 2,610 2,637 2,603 2,630 169,400
2026/02/02 2,631 2,651 2,595 2,600 250,400
2026/01/30 2,593 2,623 2,576 2,623 223,700
2026/01/29 2,565 2,589 2,539 2,582 182,100
2026/01/28 2,597 2,601 2,569 2,585 201,000
2026/01/27 2,615 2,625 2,597 2,608 157,500
2026/01/26 2,644 2,644 2,605 2,624 234,200
2026/01/23 2,614 2,645 2,608 2,637 197,700
2026/01/22 2,602 2,620 2,596 2,608 151,500
2026/01/21 2,622 2,632 2,590 2,596 457,500
2026/01/20 2,644 2,656 2,631 2,644 194,600
2026/01/19 2,622 2,643 2,603 2,641 205,000
2026/01/16 2,650 2,650 2,590 2,624 395,700
2026/01/15 2,663 2,670 2,642 2,654 224,700
2026/01/14 2,654 2,662 2,636 2,659 232,000
2026/01/13 2,660 2,663 2,624 2,639 268,100
2026/01/09 2,619 2,654 2,619 2,623 287,400
2026/01/08 2,608 2,625 2,598 2,598 228,800
2026/01/07 2,574 2,617 2,567 2,610 372,400
2026/01/06 2,565 2,587 2,547 2,574 369,800
2026/01/05 2,536 2,590 2,532 2,565 346,900

このページの先頭へ