8219 青山商事(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
2025-04-04	1,953	1,966	1,886	1,931	752,700	1,931
2025-04-03	1,950	2,007	1,950	1,991	529,100	1,991
2025-04-02	2,035	2,036	2,003	2,026	338,100	2,026
2025-04-01	2,051	2,054	2,027	2,037	250,100	2,037
2025-03-31	2,033	2,055	2,004	2,034	616,900	2,034
2025-03-28	2,009	2,069	2,009	2,065	725,000	2,065
2025-03-27	2,136	2,140	2,102	2,105	1,023,100	2,105
2025-03-26	2,150	2,152	2,134	2,150	411,500	2,150
2025-03-25	2,140	2,155	2,132	2,148	330,800	2,148
2025-03-24	2,150	2,152	2,127	2,136	408,800	2,136
2025-03-21	2,148	2,160	2,136	2,140	897,300	2,140
2025-03-19	2,124	2,147	2,121	2,134	278,000	2,134
2025-03-18	2,130	2,137	2,114	2,116	398,800	2,116
2025-03-17	2,137	2,137	2,120	2,125	305,400	2,125
2025-03-14	2,140	2,145	2,127	2,127	290,000	2,127
2025-03-13	2,120	2,141	2,116	2,133	314,400	2,133
2025-03-12	2,120	2,149	2,120	2,135	320,900	2,135
2025-03-11	2,114	2,140	2,109	2,137	502,200	2,137
2025-03-10	2,160	2,166	2,132	2,134	274,700	2,134
2025-03-07	2,139	2,155	2,122	2,150	302,700	2,150
2025-03-06	2,154	2,174	2,147	2,156	313,000	2,156
2025-03-05	2,145	2,150	2,128	2,141	308,100	2,141
2025-03-04	2,158	2,161	2,124	2,156	400,300	2,156
2025-03-03	2,140	2,166	2,140	2,158	465,900	2,158
2025-02-28	2,086	2,140	2,085	2,122	513,800	2,122
2025-02-27	2,080	2,096	2,071	2,086	257,800	2,086
2025-02-26	2,106	2,106	2,056	2,086	373,200	2,086
2025-02-25	2,067	2,113	2,055	2,106	415,500	2,106
2025-02-21	2,081	2,091	2,058	2,067	320,100	2,067
2025-02-20	2,105	2,110	2,076	2,088	355,300	2,088
2025-02-19	2,131	2,137	2,099	2,110	438,200	2,110
2025-02-18	2,163	2,172	2,130	2,143	272,300	2,143
2025-02-17	2,160	2,185	2,130	2,163	420,000	2,163
2025-02-14	2,170	2,170	2,148	2,158	235,000	2,158
2025-02-13	2,149	2,171	2,147	2,159	224,200	2,159
2025-02-12	2,126	2,148	2,122	2,140	259,500	2,140
2025-02-10	2,115	2,132	2,113	2,129	256,400	2,129
2025-02-07	2,112	2,120	2,098	2,106	350,500	2,106
2025-02-06	2,121	2,136	2,114	2,120	296,400	2,120
2025-02-05	2,141	2,145	2,127	2,139	286,000	2,139
2025-02-04	2,141	2,156	2,134	2,137	310,200	2,137
2025-02-03	2,172	2,174	2,136	2,141	456,100	2,141
2025-01-31	2,200	2,200	2,171	2,189	359,500	2,189
2025-01-30	2,185	2,209	2,182	2,204	316,900	2,204
2025-01-29	2,170	2,190	2,161	2,183	223,000	2,183
2025-01-28	2,160	2,176	2,155	2,173	272,900	2,173
2025-01-27	2,194	2,194	2,161	2,172	187,400	2,172
2025-01-24	2,190	2,205	2,166	2,166	176,500	2,166
2025-01-23	2,170	2,187	2,161	2,180	171,500	2,180
2025-01-22	2,161	2,187	2,161	2,180	170,000	2,180
2025-01-21	2,185	2,189	2,163	2,167	209,400	2,167
2025-01-20	2,150	2,178	2,144	2,167	272,900	2,167
2025-01-17	2,110	2,149	2,097	2,146	261,800	2,146
2025-01-16	2,124	2,134	2,109	2,119	245,400	2,119
2025-01-15	2,139	2,139	2,104	2,113	321,600	2,113
2025-01-14	2,150	2,155	2,097	2,126	400,400	2,126
2025-01-10	2,148	2,157	2,131	2,139	318,900	2,139
2025-01-09	2,165	2,178	2,140	2,148	372,200	2,148
2025-01-08	2,213	2,215	2,167	2,180	437,200	2,180
2025-01-07	2,220	2,231	2,211	2,216	359,400	2,216
2025-01-06	2,260	2,264	2,206	2,207	517,900	2,207

分割・併合履歴： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株

2025年04月
日	月	火	水	木	金	土
« 03月31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