6819 伊豆シャボテンリゾート(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 482 | 491 | 482 | 482 | 19,300 | 482 |
| 2025-05-19 | 489 | 494 | 481 | 481 | 14,600 | 481 |
| 2025-05-16 | 495 | 503 | 469 | 494 | 74,800 | 494 |
| 2025-05-15 | 510 | 510 | 493 | 498 | 33,200 | 498 |
| 2025-05-14 | 509 | 510 | 503 | 509 | 33,700 | 509 |
| 2025-05-13 | 510 | 510 | 505 | 509 | 11,700 | 509 |
| 2025-05-12 | 506 | 509 | 502 | 509 | 9,100 | 509 |
| 2025-05-09 | 506 | 508 | 500 | 507 | 15,800 | 507 |
| 2025-05-08 | 492 | 505 | 491 | 502 | 18,900 | 502 |
| 2025-05-07 | 482 | 494 | 479 | 492 | 19,700 | 492 |
| 2025-05-02 | 485 | 485 | 482 | 482 | 8,900 | 482 |
| 2025-05-01 | 482 | 487 | 482 | 486 | 7,800 | 486 |
| 2025-04-30 | 478 | 507 | 477 | 486 | 70,400 | 486 |
| 2025-04-28 | 480 | 483 | 478 | 478 | 6,900 | 478 |
| 2025-04-25 | 481 | 483 | 475 | 475 | 6,900 | 475 |
| 2025-04-24 | 482 | 484 | 480 | 480 | 5,000 | 480 |
| 2025-04-23 | 482 | 484 | 481 | 484 | 6,700 | 484 |
| 2025-04-22 | 481 | 481 | 476 | 479 | 5,200 | 479 |
| 2025-04-21 | 485 | 485 | 480 | 480 | 7,600 | 480 |
| 2025-04-18 | 482 | 485 | 477 | 480 | 5,600 | 480 |
| 2025-04-17 | 475 | 481 | 475 | 481 | 4,400 | 481 |
| 2025-04-16 | 479 | 480 | 473 | 475 | 6,300 | 475 |
| 2025-04-15 | 485 | 485 | 470 | 479 | 13,800 | 479 |
| 2025-04-14 | 485 | 490 | 481 | 484 | 11,200 | 484 |
| 2025-04-11 | 474 | 487 | 470 | 485 | 11,000 | 485 |
| 2025-04-10 | 488 | 488 | 476 | 481 | 28,200 | 481 |
| 2025-04-09 | 462 | 472 | 457 | 465 | 21,800 | 465 |
| 2025-04-08 | 465 | 470 | 454 | 468 | 19,600 | 468 |
| 2025-04-07 | 422 | 439 | 411 | 430 | 72,400 | 430 |
| 2025-04-04 | 460 | 468 | 447 | 459 | 76,900 | 459 |
| 2025-04-03 | 470 | 490 | 468 | 479 | 50,000 | 479 |
| 2025-04-02 | 508 | 508 | 490 | 494 | 34,600 | 494 |
| 2025-04-01 | 504 | 511 | 503 | 505 | 10,300 | 505 |
| 2025-03-31 | 520 | 520 | 501 | 505 | 61,400 | 505 |
| 2025-03-28 | 535 | 547 | 523 | 528 | 97,300 | 528 |
| 2025-03-27 | 568 | 569 | 562 | 567 | 46,800 | 567 |
| 2025-03-26 | 561 | 568 | 560 | 562 | 35,300 | 562 |
| 2025-03-25 | 563 | 565 | 556 | 561 | 21,700 | 561 |
| 2025-03-24 | 553 | 571 | 553 | 556 | 35,900 | 556 |
| 2025-03-21 | 542 | 553 | 542 | 553 | 23,900 | 553 |
| 2025-03-19 | 545 | 549 | 545 | 549 | 8,700 | 549 |
| 2025-03-18 | 552 | 552 | 544 | 549 | 21,900 | 549 |
| 2025-03-17 | 555 | 555 | 549 | 551 | 24,200 | 551 |
| 2025-03-14 | 554 | 558 | 551 | 555 | 10,700 | 555 |
| 2025-03-13 | 558 | 558 | 551 | 551 | 11,400 | 551 |
| 2025-03-12 | 547 | 559 | 547 | 555 | 12,000 | 555 |
| 2025-03-11 | 550 | 553 | 504 | 550 | 80,200 | 550 |
| 2025-03-10 | 588 | 588 | 554 | 557 | 66,300 | 557 |
| 2025-03-07 | 574 | 589 | 572 | 581 | 26,100 | 581 |
| 2025-03-06 | 579 | 579 | 572 | 578 | 9,200 | 578 |
| 2025-03-05 | 570 | 576 | 570 | 572 | 10,800 | 572 |
| 2025-03-04 | 576 | 580 | 568 | 575 | 21,400 | 575 |
| 2025-03-03 | 580 | 590 | 568 | 575 | 29,600 | 575 |
| 2025-02-28 | 595 | 596 | 567 | 578 | 66,400 | 578 |
| 2025-02-27 | 572 | 597 | 572 | 597 | 97,100 | 597 |
| 2025-02-26 | 555 | 569 | 554 | 568 | 57,600 | 568 |
| 2025-02-25 | 538 | 561 | 535 | 551 | 62,200 | 551 |
| 2025-02-21 | 536 | 537 | 531 | 536 | 20,300 | 536 |
| 2025-02-20 | 545 | 547 | 535 | 539 | 29,500 | 539 |
| 2025-02-19 | 549 | 549 | 526 | 540 | 150,700 | 540 |
| 2025-02-18 | 515 | 518 | 511 | 518 | 18,400 | 518 |
| 2025-02-17 | 491 | 517 | 491 | 514 | 94,200 | 514 |
| 2025-02-14 | 510 | 514 | 507 | 510 | 23,500 | 510 |
| 2025-02-13 | 509 | 512 | 506 | 512 | 10,900 | 512 |
| 2025-02-12 | 511 | 511 | 510 | 511 | 9,100 | 511 |
| 2025-02-10 | 510 | 512 | 508 | 512 | 27,300 | 512 |
| 2025-02-07 | 505 | 509 | 505 | 509 | 4,100 | 509 |
| 2025-02-06 | 503 | 508 | 503 | 506 | 7,400 | 506 |
| 2025-02-05 | 505 | 510 | 503 | 506 | 14,100 | 506 |
| 2025-02-04 | 512 | 514 | 500 | 504 | 26,200 | 504 |
| 2025-02-03 | 511 | 514 | 507 | 514 | 26,300 | 514 |
| 2025-01-31 | 506 | 510 | 505 | 510 | 7,100 | 510 |
| 2025-01-30 | 506 | 510 | 501 | 506 | 21,300 | 506 |
| 2025-01-29 | 515 | 515 | 490 | 514 | 37,900 | 514 |
| 2025-01-28 | 485 | 515 | 483 | 514 | 91,800 | 514 |
| 2025-01-27 | 485 | 485 | 482 | 485 | 30,300 | 485 |
| 2025-01-24 | 485 | 485 | 482 | 485 | 35,200 | 485 |
| 2025-01-23 | 484 | 484 | 481 | 483 | 11,900 | 483 |
| 2025-01-22 | 477 | 482 | 477 | 480 | 28,900 | 480 |
| 2025-01-21 | 472 | 476 | 472 | 475 | 24,800 | 475 |
| 2025-01-20 | 468 | 471 | 467 | 471 | 14,900 | 471 |
| 2025-01-17 | 468 | 469 | 466 | 467 | 8,800 | 467 |
| 2025-01-16 | 465 | 467 | 463 | 466 | 16,700 | 466 |
| 2025-01-15 | 463 | 467 | 463 | 465 | 8,700 | 465 |
| 2025-01-14 | 468 | 468 | 461 | 466 | 10,400 | 466 |
| 2025-01-10 | 459 | 465 | 459 | 463 | 15,500 | 463 |
| 2025-01-09 | 466 | 466 | 455 | 459 | 19,100 | 459 |
| 2025-01-08 | 467 | 467 | 459 | 465 | 26,800 | 465 |
| 2025-01-07 | 462 | 464 | 460 | 464 | 12,000 | 464 |
| 2025-01-06 | 460 | 462 | 457 | 460 | 16,700 | 460 |
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