6819 伊豆シャボテンリゾート(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 460 | 460 | 454 | 456 | 8,400 | 456 |
| 2024-11-20 | 463 | 463 | 457 | 459 | 10,000 | 459 |
| 2024-11-19 | 460 | 463 | 458 | 462 | 7,300 | 462 |
| 2024-11-18 | 467 | 467 | 456 | 458 | 25,200 | 458 |
| 2024-11-15 | 459 | 468 | 459 | 466 | 19,900 | 466 |
| 2024-11-14 | 477 | 478 | 457 | 465 | 80,500 | 465 |
| 2024-11-13 | 469 | 485 | 469 | 480 | 35,900 | 480 |
| 2024-11-12 | 467 | 486 | 456 | 466 | 66,900 | 466 |
| 2024-11-11 | 448 | 472 | 447 | 468 | 87,000 | 468 |
| 2024-11-08 | 447 | 452 | 447 | 448 | 5,200 | 448 |
| 2024-11-07 | 448 | 451 | 447 | 451 | 7,200 | 451 |
| 2024-11-06 | 448 | 455 | 445 | 450 | 15,000 | 450 |
| 2024-11-05 | 458 | 458 | 449 | 449 | 6,800 | 449 |
| 2024-11-01 | 453 | 455 | 448 | 448 | 7,200 | 448 |
| 2024-10-31 | 455 | 456 | 453 | 454 | 4,700 | 454 |
| 2024-10-30 | 453 | 455 | 450 | 455 | 10,900 | 455 |
| 2024-10-29 | 448 | 454 | 448 | 454 | 6,800 | 454 |
| 2024-10-28 | 444 | 453 | 444 | 448 | 11,700 | 448 |
| 2024-10-25 | 445 | 448 | 438 | 444 | 15,900 | 444 |
| 2024-10-24 | 457 | 457 | 441 | 448 | 38,700 | 448 |
| 2024-10-23 | 457 | 460 | 455 | 457 | 5,400 | 457 |
| 2024-10-22 | 459 | 459 | 457 | 457 | 4,800 | 457 |
| 2024-10-21 | 458 | 461 | 458 | 458 | 5,000 | 458 |
| 2024-10-18 | 460 | 462 | 454 | 454 | 5,900 | 454 |
| 2024-10-17 | 459 | 459 | 456 | 459 | 6,400 | 459 |
| 2024-10-16 | 463 | 466 | 456 | 459 | 17,000 | 459 |
| 2024-10-15 | 460 | 466 | 457 | 463 | 11,700 | 463 |
| 2024-10-11 | 456 | 463 | 456 | 461 | 6,200 | 461 |
| 2024-10-10 | 463 | 463 | 456 | 456 | 8,200 | 456 |
| 2024-10-09 | 470 | 470 | 463 | 463 | 12,700 | 463 |
| 2024-10-08 | 469 | 469 | 464 | 465 | 8,100 | 465 |
| 2024-10-07 | 458 | 471 | 458 | 464 | 41,700 | 464 |
| 2024-10-04 | 454 | 455 | 450 | 453 | 8,400 | 453 |
| 2024-10-03 | 453 | 460 | 451 | 454 | 20,300 | 454 |
| 2024-10-02 | 450 | 450 | 447 | 447 | 4,800 | 447 |
| 2024-10-01 | 445 | 452 | 445 | 452 | 15,200 | 452 |
| 2024-09-30 | 448 | 448 | 443 | 445 | 13,900 | 445 |
| 2024-09-27 | 452 | 453 | 448 | 448 | 11,500 | 448 |
| 2024-09-26 | 452 | 454 | 442 | 452 | 37,600 | 452 |
| 2024-09-25 | 453 | 453 | 448 | 450 | 22,200 | 450 |
| 2024-09-24 | 450 | 455 | 449 | 452 | 25,200 | 452 |
| 2024-09-20 | 448 | 448 | 445 | 446 | 4,300 | 446 |
| 2024-09-19 | 446 | 449 | 443 | 445 | 6,900 | 445 |
| 2024-09-18 | 445 | 454 | 441 | 443 | 21,100 | 443 |
| 2024-09-17 | 429 | 450 | 427 | 444 | 37,600 | 444 |
| 2024-09-13 | 423 | 426 | 423 | 425 | 1,800 | 425 |
| 2024-09-12 | 422 | 422 | 420 | 422 | 3,100 | 422 |
| 2024-09-11 | 427 | 427 | 420 | 420 | 6,600 | 420 |
| 2024-09-10 | 427 | 427 | 420 | 426 | 5,900 | 426 |
| 2024-09-09 | 420 | 429 | 420 | 425 | 8,100 | 425 |
| 2024-09-06 | 426 | 427 | 423 | 425 | 11,800 | 425 |
| 2024-09-05 | 425 | 428 | 425 | 426 | 3,700 | 426 |
| 2024-09-04 | 427 | 429 | 425 | 425 | 11,300 | 425 |
| 2024-09-03 | 435 | 435 | 430 | 430 | 2,700 | 430 |
| 2024-09-02 | 434 | 434 | 430 | 431 | 4,200 | 431 |
| 2024-08-30 | 432 | 434 | 430 | 434 | 3,300 | 434 |
| 2024-08-29 | 435 | 435 | 431 | 432 | 3,300 | 432 |
| 2024-08-28 | 434 | 439 | 432 | 435 | 7,100 | 435 |
| 2024-08-27 | 432 | 434 | 428 | 434 | 6,300 | 434 |
| 2024-08-26 | 430 | 432 | 428 | 432 | 7,100 | 432 |
| 2024-08-23 | 430 | 432 | 425 | 428 | 11,700 | 428 |
| 2024-08-22 | 426 | 430 | 425 | 427 | 9,200 | 427 |
| 2024-08-21 | 428 | 430 | 425 | 430 | 5,500 | 430 |
| 2024-08-20 | 432 | 432 | 428 | 430 | 2,000 | 430 |
| 2024-08-19 | 434 | 434 | 425 | 428 | 5,900 | 428 |
| 2024-08-16 | 432 | 436 | 424 | 427 | 11,500 | 427 |
| 2024-08-15 | 420 | 431 | 415 | 430 | 44,400 | 430 |
| 2024-08-14 | 419 | 438 | 419 | 435 | 20,800 | 435 |
| 2024-08-13 | 408 | 419 | 407 | 413 | 15,100 | 413 |
| 2024-08-09 | 399 | 406 | 397 | 400 | 20,000 | 400 |
| 2024-08-08 | 404 | 407 | 397 | 397 | 19,400 | 397 |
| 2024-08-07 | 400 | 411 | 386 | 409 | 24,600 | 409 |
| 2024-08-06 | 365 | 425 | 365 | 395 | 83,800 | 395 |
| 2024-08-05 | 420 | 420 | 347 | 347 | 89,600 | 347 |
| 2024-08-02 | 446 | 450 | 426 | 427 | 51,100 | 427 |
| 2024-08-01 | 450 | 451 | 448 | 448 | 6,400 | 448 |
| 2024-07-31 | 450 | 450 | 447 | 450 | 4,000 | 450 |
| 2024-07-30 | 452 | 453 | 450 | 450 | 3,500 | 450 |
| 2024-07-29 | 450 | 455 | 450 | 452 | 30,400 | 452 |
| 2024-07-26 | 450 | 452 | 448 | 448 | 4,800 | 448 |
| 2024-07-25 | 450 | 451 | 448 | 451 | 10,000 | 451 |
| 2024-07-24 | 452 | 452 | 450 | 451 | 5,500 | 451 |
| 2024-07-23 | 453 | 455 | 450 | 452 | 16,100 | 452 |
| 2024-07-22 | 452 | 455 | 451 | 453 | 10,100 | 453 |
| 2024-07-19 | 452 | 453 | 450 | 452 | 9,200 | 452 |
| 2024-07-18 | 450 | 453 | 450 | 452 | 7,300 | 452 |
| 2024-07-17 | 452 | 452 | 447 | 450 | 21,800 | 450 |
| 2024-07-16 | 450 | 452 | 449 | 450 | 11,000 | 450 |
| 2024-07-12 | 449 | 452 | 449 | 450 | 9,800 | 450 |
| 2024-07-11 | 451 | 451 | 450 | 450 | 2,300 | 450 |
| 2024-07-10 | 451 | 452 | 450 | 452 | 11,100 | 452 |
| 2024-07-09 | 450 | 452 | 450 | 451 | 5,400 | 451 |
| 2024-07-08 | 452 | 455 | 451 | 452 | 5,600 | 452 |
| 2024-07-05 | 451 | 452 | 448 | 452 | 7,400 | 452 |
| 2024-07-04 | 452 | 452 | 449 | 451 | 6,800 | 451 |
| 2024-07-03 | 449 | 451 | 446 | 450 | 19,900 | 450 |
| 2024-07-02 | 451 | 451 | 446 | 449 | 18,000 | 449 |
| 2024-07-01 | 450 | 453 | 447 | 453 | 22,800 | 453 |
| 2024-06-28 | 450 | 453 | 448 | 451 | 17,100 | 451 |
| 2024-06-27 | 449 | 451 | 445 | 450 | 18,400 | 450 |
| 2024-06-26 | 448 | 450 | 444 | 450 | 11,500 | 450 |
| 2024-06-25 | 450 | 452 | 450 | 450 | 5,500 | 450 |
| 2024-06-24 | 450 | 450 | 440 | 450 | 13,500 | 450 |
| 2024-06-21 | 451 | 452 | 444 | 448 | 11,200 | 448 |
| 2024-06-20 | 450 | 452 | 447 | 451 | 10,900 | 451 |
| 2024-06-19 | 452 | 454 | 448 | 450 | 10,700 | 450 |
| 2024-06-18 | 449 | 452 | 448 | 452 | 5,700 | 452 |
| 2024-06-17 | 453 | 453 | 450 | 451 | 5,700 | 451 |
| 2024-06-14 | 448 | 454 | 448 | 453 | 7,900 | 453 |
| 2024-06-13 | 452 | 452 | 449 | 451 | 3,300 | 451 |
| 2024-06-12 | 455 | 455 | 445 | 451 | 17,900 | 451 |
| 2024-06-11 | 455 | 455 | 450 | 453 | 46,700 | 453 |
| 2024-06-10 | 449 | 454 | 448 | 454 | 12,800 | 454 |
| 2024-06-07 | 446 | 450 | 446 | 449 | 13,800 | 449 |
| 2024-06-06 | 455 | 457 | 449 | 450 | 12,100 | 450 |
| 2024-06-05 | 453 | 465 | 448 | 453 | 36,800 | 453 |
| 2024-06-04 | 458 | 464 | 456 | 461 | 9,700 | 461 |
| 2024-06-03 | 452 | 460 | 452 | 459 | 13,900 | 459 |
| 2024-05-31 | 460 | 460 | 448 | 452 | 31,100 | 452 |
| 2024-05-30 | 448 | 452 | 448 | 452 | 20,400 | 452 |
| 2024-05-29 | 451 | 451 | 446 | 448 | 10,000 | 448 |
| 2024-05-28 | 451 | 452 | 448 | 452 | 29,300 | 452 |
| 2024-05-27 | 448 | 453 | 446 | 450 | 12,900 | 450 |
| 2024-05-24 | 440 | 448 | 440 | 448 | 12,800 | 448 |
| 2024-05-23 | 442 | 445 | 440 | 440 | 10,100 | 440 |
| 2024-05-22 | 450 | 450 | 435 | 438 | 42,300 | 438 |
| 2024-05-21 | 443 | 450 | 443 | 450 | 16,900 | 450 |
| 2024-05-20 | 455 | 455 | 441 | 441 | 51,000 | 441 |
| 2024-05-17 | 465 | 470 | 455 | 455 | 32,100 | 455 |
| 2024-05-16 | 449 | 460 | 442 | 460 | 29,600 | 460 |
| 2024-05-15 | 475 | 480 | 446 | 447 | 95,500 | 447 |
| 2024-05-14 | 467 | 471 | 464 | 468 | 23,400 | 468 |
| 2024-05-13 | 468 | 468 | 462 | 467 | 18,300 | 467 |
| 2024-05-10 | 462 | 466 | 460 | 463 | 15,700 | 463 |
| 2024-05-09 | 457 | 463 | 457 | 461 | 14,600 | 461 |
| 2024-05-08 | 455 | 459 | 455 | 459 | 5,800 | 459 |
| 2024-05-07 | 456 | 465 | 453 | 455 | 26,100 | 455 |
| 2024-05-02 | 458 | 458 | 453 | 456 | 6,200 | 456 |
| 2024-05-01 | 459 | 459 | 440 | 458 | 29,600 | 458 |
| 2024-04-30 | 449 | 458 | 449 | 458 | 18,000 | 458 |
| 2024-04-26 | 449 | 450 | 444 | 448 | 9,700 | 448 |
| 2024-04-25 | 449 | 455 | 444 | 450 | 15,100 | 450 |
| 2024-04-24 | 451 | 451 | 444 | 449 | 16,600 | 449 |
| 2024-04-23 | 440 | 455 | 438 | 447 | 27,000 | 447 |
| 2024-04-22 | 438 | 439 | 434 | 434 | 8,300 | 434 |
| 2024-04-19 | 432 | 441 | 429 | 431 | 29,000 | 431 |
| 2024-04-18 | 432 | 437 | 432 | 432 | 12,900 | 432 |
| 2024-04-17 | 432 | 436 | 429 | 432 | 9,500 | 432 |
| 2024-04-16 | 432 | 434 | 429 | 432 | 8,900 | 432 |
| 2024-04-15 | 431 | 434 | 426 | 430 | 15,800 | 430 |
| 2024-04-12 | 427 | 436 | 427 | 434 | 13,500 | 434 |
| 2024-04-11 | 420 | 428 | 420 | 426 | 14,500 | 426 |
| 2024-04-10 | 422 | 426 | 422 | 422 | 2,900 | 422 |
| 2024-04-09 | 427 | 427 | 422 | 422 | 7,300 | 422 |
| 2024-04-08 | 424 | 424 | 422 | 424 | 8,000 | 424 |
| 2024-04-05 | 424 | 430 | 419 | 423 | 17,400 | 423 |
| 2024-04-04 | 417 | 422 | 413 | 422 | 12,500 | 422 |
| 2024-04-03 | 422 | 422 | 414 | 416 | 18,800 | 416 |
| 2024-04-02 | 430 | 431 | 421 | 424 | 27,600 | 424 |
| 2024-04-01 | 443 | 444 | 434 | 434 | 19,900 | 434 |
| 2024-03-29 | 439 | 445 | 433 | 442 | 14,400 | 442 |
| 2024-03-28 | 423 | 451 | 422 | 439 | 100,100 | 439 |
| 2024-03-27 | 465 | 472 | 463 | 471 | 57,000 | 471 |
| 2024-03-26 | 464 | 468 | 461 | 464 | 18,500 | 464 |
| 2024-03-25 | 473 | 473 | 454 | 463 | 44,900 | 463 |
| 2024-03-22 | 453 | 467 | 451 | 467 | 70,000 | 467 |
| 2024-03-21 | 438 | 451 | 437 | 451 | 33,800 | 451 |
| 2024-03-19 | 436 | 440 | 434 | 437 | 16,100 | 437 |
| 2024-03-18 | 430 | 438 | 429 | 436 | 18,400 | 436 |
| 2024-03-15 | 431 | 433 | 425 | 425 | 13,900 | 425 |
| 2024-03-14 | 435 | 438 | 429 | 430 | 18,600 | 430 |
| 2024-03-13 | 430 | 443 | 430 | 431 | 43,500 | 431 |
| 2024-03-12 | 425 | 440 | 423 | 438 | 91,100 | 438 |
| 2024-03-11 | 413 | 415 | 407 | 409 | 14,600 | 409 |
| 2024-03-08 | 410 | 413 | 406 | 413 | 13,400 | 413 |
| 2024-03-07 | 414 | 414 | 408 | 409 | 11,700 | 409 |
| 2024-03-06 | 412 | 417 | 406 | 411 | 30,200 | 411 |
| 2024-03-05 | 420 | 420 | 409 | 412 | 47,500 | 412 |
| 2024-03-04 | 423 | 425 | 418 | 423 | 15,900 | 423 |
| 2024-03-01 | 427 | 427 | 419 | 423 | 17,700 | 423 |
| 2024-02-29 | 427 | 429 | 423 | 425 | 25,400 | 425 |
| 2024-02-28 | 420 | 430 | 420 | 429 | 20,000 | 429 |
| 2024-02-27 | 422 | 422 | 420 | 421 | 13,300 | 421 |
| 2024-02-26 | 421 | 425 | 416 | 423 | 33,300 | 423 |
| 2024-02-22 | 427 | 430 | 421 | 422 | 36,200 | 422 |
| 2024-02-21 | 438 | 438 | 426 | 426 | 17,300 | 426 |
| 2024-02-20 | 434 | 448 | 428 | 430 | 50,500 | 430 |
| 2024-02-19 | 424 | 430 | 424 | 428 | 37,000 | 428 |
| 2024-02-16 | 430 | 430 | 421 | 424 | 27,300 | 424 |
| 2024-02-15 | 427 | 434 | 415 | 431 | 115,700 | 431 |
| 2024-02-14 | 445 | 445 | 393 | 429 | 569,000 | 429 |
| 2024-02-13 | 459 | 475 | 455 | 473 | 132,500 | 473 |
| 2024-02-09 | 461 | 463 | 458 | 458 | 25,500 | 458 |
| 2024-02-08 | 461 | 468 | 458 | 461 | 34,100 | 461 |
| 2024-02-07 | 464 | 465 | 460 | 463 | 18,700 | 463 |
| 2024-02-06 | 468 | 471 | 461 | 461 | 24,300 | 461 |
| 2024-02-05 | 470 | 473 | 465 | 471 | 19,400 | 471 |
| 2024-02-02 | 465 | 467 | 458 | 466 | 32,000 | 466 |
| 2024-02-01 | 468 | 468 | 457 | 460 | 9,600 | 460 |
| 2024-01-31 | 463 | 466 | 460 | 464 | 6,800 | 464 |
| 2024-01-30 | 463 | 463 | 456 | 463 | 16,700 | 463 |
| 2024-01-29 | 455 | 462 | 455 | 459 | 16,900 | 459 |
| 2024-01-26 | 458 | 462 | 455 | 455 | 20,000 | 455 |
| 2024-01-25 | 459 | 461 | 456 | 460 | 12,600 | 460 |
| 2024-01-24 | 455 | 468 | 455 | 460 | 34,600 | 460 |
| 2024-01-23 | 475 | 475 | 457 | 458 | 50,900 | 458 |
| 2024-01-22 | 456 | 473 | 452 | 471 | 91,300 | 471 |
| 2024-01-19 | 441 | 454 | 441 | 450 | 43,300 | 450 |
| 2024-01-18 | 442 | 442 | 438 | 440 | 20,900 | 440 |
| 2024-01-17 | 436 | 448 | 433 | 437 | 47,500 | 437 |
| 2024-01-16 | 450 | 450 | 437 | 437 | 61,000 | 437 |
| 2024-01-15 | 461 | 463 | 450 | 453 | 41,900 | 453 |
| 2024-01-12 | 448 | 463 | 448 | 462 | 44,600 | 462 |
| 2024-01-11 | 456 | 456 | 441 | 450 | 66,900 | 450 |
| 2024-01-10 | 440 | 463 | 438 | 456 | 62,900 | 456 |
| 2024-01-09 | 425 | 441 | 424 | 438 | 66,700 | 438 |
| 2024-01-05 | 419 | 429 | 417 | 425 | 54,900 | 425 |
| 2024-01-04 | 412 | 420 | 405 | 420 | 30,700 | 420 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2011-06-28]1株→0.1株 [2005-04-01]1株→0.1株 [1997-12-08]1株→0.973株 [1997-10-07]1株→1.5株
