6819 伊豆シャボテンリゾート(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	415	422	412	412	30,600	412
2023-12-28	419	434	408	423	81,500	423
2023-12-27	406	421	401	403	149,000	403
2023-12-26	421	428	378	411	521,500	411
2023-12-25	420	429	420	427	70,900	427
2023-12-22	436	436	427	427	46,900	427
2023-12-21	435	441	433	437	36,400	437
2023-12-20	443	454	428	435	53,300	435
2023-12-19	456	456	443	443	12,400	443
2023-12-18	464	466	431	440	136,600	440
2023-12-15	466	468	462	464	23,100	464
2023-12-14	474	475	467	467	19,700	467
2023-12-13	477	481	475	475	20,400	475
2023-12-12	480	485	474	481	14,100	481
2023-12-11	482	485	476	478	45,800	478
2023-12-08	473	477	469	476	24,800	476
2023-12-07	488	489	478	478	39,500	478
2023-12-06	490	495	488	491	13,900	491
2023-12-05	511	511	491	491	99,300	491
2023-12-04	514	517	505	511	21,400	511
2023-12-01	522	524	511	514	28,300	514
2023-11-30	501	525	501	524	97,200	524
2023-11-29	506	510	498	500	33,800	500
2023-11-28	488	513	485	506	185,400	506
2023-11-27	464	490	464	488	60,700	488
2023-11-24	474	474	458	464	72,900	464
2023-11-22	472	476	470	474	20,200	474
2023-11-21	475	480	470	476	20,400	476
2023-11-20	471	483	471	480	46,800	480
2023-11-17	466	480	466	478	49,500	478
2023-11-16	460	474	460	466	37,600	466
2023-11-15	494	494	461	463	101,600	463
2023-11-14	507	538	466	490	599,000	490
2023-11-13	495	513	486	510	144,200	510
2023-11-10	502	502	478	479	29,800	479
2023-11-09	499	499	489	490	21,100	490
2023-11-08	485	501	485	498	47,600	498
2023-11-07	484	485	475	485	21,700	485
2023-11-06	472	484	470	480	26,300	480
2023-11-02	467	478	457	465	26,700	465
2023-11-01	466	466	450	463	18,000	463
2023-10-31	450	468	438	464	37,000	464
2023-10-30	458	467	442	446	62,700	446
2023-10-27	466	470	460	468	17,400	468
2023-10-26	488	488	466	466	62,300	466
2023-10-25	470	489	467	482	81,200	482
2023-10-24	419	466	419	463	79,500	463
2023-10-23	418	424	417	424	35,900	424
2023-10-20	411	429	411	421	36,300	421
2023-10-19	425	428	417	418	38,300	418
2023-10-18	430	435	425	431	13,500	431
2023-10-17	430	445	430	430	22,000	430
2023-10-16	430	432	423	426	32,300	426
2023-10-13	452	452	435	437	48,900	437
2023-10-12	460	461	452	453	36,200	453
2023-10-11	457	470	457	460	28,400	460
2023-10-10	455	461	455	457	7,800	457
2023-10-06	445	465	445	454	4,800	454
2023-10-05	447	463	447	452	33,000	452
2023-10-04	444	450	437	446	80,000	446
2023-10-03	470	470	452	452	63,400	452
2023-10-02	471	480	468	470	32,800	470
2023-09-29	466	476	464	470	22,200	470
2023-09-28	499	500	451	465	97,100	465
2023-09-27	221	242	221	240	313,600	480
2023-09-26	220	224	220	223	34,600	446
2023-09-25	220	225	219	223	66,600	446
2023-09-22	221	225	220	220	91,900	440
2023-09-21	215	223	212	223	199,800	446
2023-09-20	213	215	210	215	64,700	430
2023-09-19	213	215	203	215	346,300	430
2023-09-15	220	220	211	214	235,900	428
2023-09-14	227	227	218	218	296,500	436
2023-09-13	227	231	222	223	335,200	446
2023-09-12	223	240	222	222	236,500	444
2023-09-11	234	236	219	222	546,800	444
2023-09-08	240	245	232	240	375,000	480
2023-09-07	249	256	240	244	244,300	488
2023-09-06	257	257	248	249	192,400	498
2023-09-05	260	261	257	257	54,200	514
2023-09-04	257	263	256	262	111,300	524
2023-09-01	259	260	257	258	57,900	516
2023-08-31	253	261	253	260	84,200	520
2023-08-30	260	262	254	255	244,700	510
2023-08-29	261	262	257	262	112,600	524
2023-08-28	265	272	261	261	143,900	522
2023-08-25	258	274	258	266	141,300	532
2023-08-24	271	275	258	264	230,600	528
2023-08-23	281	285	271	271	212,400	542
2023-08-22	286	287	277	281	422,300	562
2023-08-21	262	287	262	283	392,400	566
2023-08-18	256	269	253	266	440,600	532
2023-08-17	257	267	244	261	662,000	522
2023-08-16	220	276	220	250	2,114,900	500
2023-08-15	258	259	240	240	1,173,200	480
2023-08-14	320	323	307	320	600,000	640
2023-08-10	299	306	297	305	281,100	610
2023-08-09	308	312	299	300	281,500	600
2023-08-08	313	322	308	309	607,700	618
2023-08-07	326	326	308	310	357,100	620
2023-08-04	325	330	322	326	101,000	652
2023-08-03	324	332	322	325	218,200	650
2023-08-02	328	329	323	326	140,300	652
2023-08-01	322	328	320	325	167,800	650
2023-07-31	322	327	317	320	61,300	640
2023-07-28	313	321	313	319	82,900	638
2023-07-27	316	322	316	318	64,600	636
2023-07-26	319	320	313	315	72,300	630
2023-07-25	318	322	314	319	92,400	638
2023-07-24	326	330	315	318	177,200	636
2023-07-21	327	328	321	327	137,600	654
2023-07-20	330	340	326	330	242,800	660
2023-07-19	326	336	326	332	262,300	664
2023-07-18	333	334	321	324	237,000	648
2023-07-14	322	329	319	327	258,600	654
2023-07-13	313	324	309	322	213,800	644
2023-07-12	310	323	309	312	336,500	624
2023-07-11	311	315	305	306	168,700	612
2023-07-10	299	320	299	310	416,200	620
2023-07-07	290	301	287	300	285,900	600
2023-07-06	295	302	291	298	374,200	596
2023-07-05	308	314	297	301	758,400	602
2023-07-04	322	330	308	309	714,800	618
2023-07-03	323	331	314	325	596,100	650
2023-06-30	330	330	310	323	624,600	646
2023-06-29	365	369	327	327	1,523,500	654
2023-06-28	360	372	340	367	1,778,300	734
2023-06-27	319	345	317	344	787,900	688
2023-06-26	314	324	310	322	238,300	644
2023-06-23	317	326	310	316	347,800	632
2023-06-22	314	317	310	316	200,800	632
2023-06-21	311	320	304	316	285,000	632
2023-06-20	327	330	309	312	548,500	624
2023-06-19	336	338	327	334	384,500	668
2023-06-16	319	344	318	339	669,100	678
2023-06-15	316	320	311	319	283,100	638
2023-06-14	305	326	305	321	574,100	642
2023-06-13	307	311	304	306	213,300	612
2023-06-12	301	310	297	308	387,200	616
2023-06-09	306	308	296	299	464,600	598
2023-06-08	302	319	302	306	547,700	612
2023-06-07	305	306	291	304	573,400	608
2023-06-06	299	312	296	303	602,400	606
2023-06-05	302	304	284	295	789,500	590
2023-06-02	273	300	273	292	1,031,600	584
2023-06-01	258	277	257	271	435,500	542
2023-05-31	259	271	257	259	321,100	518
2023-05-30	274	281	262	262	403,500	524
2023-05-29	276	279	261	274	899,000	548
2023-05-26	285	299	277	288	684,200	576
2023-05-25	300	308	280	291	1,515,100	582
2023-05-24	320	338	297	305	1,685,400	610
2023-05-23	352	352	316	321	2,044,900	642
2023-05-22	311	351	303	338	4,101,800	676
2023-05-19	283	301	276	300	1,620,000	600
2023-05-18	265	294	255	281	2,541,900	562
2023-05-17	239	260	234	254	1,204,100	508
2023-05-16	218	233	217	232	634,400	464
2023-05-15	225	238	215	215	2,073,700	430
2023-05-12	201	201	193	197	494,200	394
2023-05-11	200	203	199	202	172,600	404
2023-05-10	204	204	199	201	123,900	402
2023-05-09	196	208	196	202	530,600	404
2023-05-08	190	199	190	197	297,600	394
2023-05-02	191	191	188	189	146,500	378
2023-05-01	194	194	191	191	55,600	382
2023-04-28	195	196	190	190	150,000	380
2023-04-27	194	196	194	194	71,400	388
2023-04-26	191	196	190	196	192,500	392
2023-04-25	193	194	190	190	60,800	380
2023-04-24	189	194	189	193	65,900	386
2023-04-21	192	193	188	188	84,200	376
2023-04-20	189	194	189	191	106,900	382
2023-04-19	185	189	185	187	97,500	374
2023-04-18	192	192	185	187	248,600	374
2023-04-17	195	197	189	191	197,000	382
2023-04-14	195	203	194	194	328,400	388
2023-04-13	197	201	192	195	337,700	390
2023-04-12	185	203	185	200	935,100	400
2023-04-11	190	190	183	184	518,100	368
2023-04-10	184	190	181	190	309,600	380
2023-04-07	179	182	178	182	278,300	364
2023-04-06	175	180	175	177	163,300	354
2023-04-05	176	176	172	174	129,700	348
2023-04-04	178	182	177	178	108,000	356
2023-04-03	172	180	171	178	204,100	356
2023-03-31	172	172	168	172	66,000	344
2023-03-30	170	173	168	172	190,100	344
2023-03-29	174	177	174	177	109,400	354
2023-03-28	176	176	172	172	98,400	344
2023-03-27	170	176	170	176	201,100	352
2023-03-24	169	171	169	169	92,700	338
2023-03-23	167	170	167	170	78,400	340
2023-03-22	167	169	167	167	86,900	334
2023-03-20	169	171	165	165	132,000	330
2023-03-17	171	171	165	170	214,000	340
2023-03-16	170	170	166	168	161,000	336
2023-03-15	172	174	171	173	92,400	346
2023-03-14	173	173	167	168	135,900	336
2023-03-13	170	173	166	173	104,800	346
2023-03-10	171	173	169	171	100,200	342
2023-03-09	171	175	170	172	102,300	344
2023-03-08	165	171	165	170	94,100	340
2023-03-07	165	168	165	165	89,400	330
2023-03-06	166	169	164	165	93,600	330
2023-03-03	167	168	165	166	182,500	332
2023-03-02	168	171	167	167	108,800	334
2023-03-01	168	171	168	169	93,600	338
2023-02-28	164	170	162	170	198,500	340
2023-02-27	164	166	162	163	97,500	326
2023-02-24	157	163	156	162	156,500	324
2023-02-22	159	159	155	155	48,000	310
2023-02-21	156	159	156	158	41,500	316
2023-02-20	157	157	156	156	55,100	312
2023-02-17	158	158	156	157	45,200	314
2023-02-16	160	160	155	158	136,300	316
2023-02-15	155	163	153	162	228,300	324
2023-02-14	159	159	153	155	448,400	310
2023-02-13	161	166	158	160	534,100	320
2023-02-10	183	185	174	176	499,400	352
2023-02-09	170	180	169	178	610,900	356
2023-02-08	170	171	167	171	136,900	342
2023-02-07	172	173	168	168	200,000	336
2023-02-06	171	172	169	172	235,100	344
2023-02-03	167	169	165	168	161,000	336
2023-02-02	165	166	163	164	71,300	328
2023-02-01	161	167	161	164	280,100	328
2023-01-31	158	160	157	160	281,100	320
2023-01-30	155	159	155	157	161,400	314
2023-01-27	153	154	152	153	51,300	306
2023-01-26	153	154	153	153	24,500	306
2023-01-25	153	154	153	153	44,200	306
2023-01-24	153	155	152	153	71,800	306
2023-01-23	154	156	153	155	134,900	310
2023-01-20	151	155	150	154	156,900	308
2023-01-19	149	151	149	151	29,700	302
2023-01-18	151	151	149	149	26,100	298
2023-01-17	150	150	148	149	23,900	298
2023-01-16	151	151	147	149	74,800	298
2023-01-13	149	150	149	150	17,600	300
2023-01-12	152	152	148	150	67,500	300
2023-01-11	148	151	148	151	83,900	302
2023-01-10	145	148	145	148	37,800	296
2023-01-06	142	148	141	145	110,500	290
2023-01-05	145	145	139	142	49,000	284
2023-01-04	141	145	140	144	37,800	288

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31