！決算発表予定日 2024/05/10
8219東証P貸借
業種 小売業
青山商事 株価時系列データ
PTS
1,630
円
(23:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,935 (24/03/21) | 920 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,935 (24/03/21) | 1,447 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,610 | 1,653 | 1,605 | 1,633 | +45 | +2.8 | 382,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,618 | 1,627 | 1,586 | 1,588 | -40 | -2.5 | 220,700 |
| 4/30 | 1,628 | 1,633 | 1,601 | 1,628 | +15 | +0.9 | 238,300 |
| 4/26 | 1,600 | 1,620 | 1,592 | 1,613 | +9 | +0.6 | 180,100 |
| 4/25 | 1,627 | 1,631 | 1,604 | 1,604 | -41 | -2.5 | 212,900 |
| 4/24 | 1,642 | 1,663 | 1,632 | 1,645 | +3 | +0.2 | 171,600 |
| 4/23 | 1,613 | 1,652 | 1,611 | 1,642 | +45 | +2.8 | 372,100 |
| 4/22 | 1,578 | 1,602 | 1,576 | 1,597 | +41 | +2.6 | 268,100 |
| 4/19 | 1,565 | 1,576 | 1,542 | 1,556 | -22 | -1.4 | 319,300 |
| 4/18 | 1,546 | 1,592 | 1,544 | 1,578 | +32 | +2.1 | 328,600 |
| 4/17 | 1,611 | 1,629 | 1,546 | 1,546 | -64 | -4.0 | 609,900 |
| 4/16 | 1,641 | 1,644 | 1,604 | 1,610 | -41 | -2.5 | 347,900 |
| 4/15 | 1,641 | 1,651 | 1,618 | 1,651 | +4 | +0.2 | 230,600 |
| 4/12 | 1,653 | 1,662 | 1,630 | 1,647 | -14 | -0.8 | 229,300 |
| 4/11 | 1,638 | 1,666 | 1,618 | 1,661 | +12 | +0.7 | 258,500 |
| 4/10 | 1,648 | 1,667 | 1,645 | 1,649 | +7 | +0.4 | 189,700 |
| 4/9 | 1,654 | 1,661 | 1,638 | 1,642 | -10 | -0.6 | 185,400 |
| 4/8 | 1,661 | 1,666 | 1,634 | 1,652 | +15 | +0.9 | 277,200 |
| 4/5 | 1,621 | 1,645 | 1,607 | 1,637 | -1 | -0.1 | 332,800 |
| 4/4 | 1,662 | 1,669 | 1,638 | 1,638 | -24 | -1.4 | 349,300 |
| 4/3 | 1,655 | 1,675 | 1,636 | 1,662 | +7 | +0.4 | 300,500 |
| 4/2 | 1,714 | 1,722 | 1,635 | 1,655 | -50 | -2.9 | 593,600 |
| 4/1 | 1,749 | 1,751 | 1,686 | 1,705 | -50 | -2.9 | 339,900 |
| 3/29 | 1,678 | 1,756 | 1,676 | 1,755 | +81 | +4.8 | 423,400 |
| 3/28 | 1,712 | 1,729 | 1,660 | 1,674 | -76 | -4.3 | 711,800 |
| 3/27 | 1,755 | 1,796 | 1,747 | 1,750 | -2 | -0.1 | 894,900 |
| 3/26 | 1,659 | 1,770 | 1,650 | 1,752 | -87 | -4.7 | 2,169,900 |
| 3/25 | 1,861 | 1,861 | 1,824 | 1,839 | +6 | +0.3 | 494,100 |
| 3/22 | 1,912 | 1,918 | 1,820 | 1,833 | -87 | -4.5 | 905,300 |
| 3/21 | 1,843 | 1,935 | 1,842 | 1,920 | +86 | +4.7 | 1,304,500 |
| 3/19 | 1,800 | 1,847 | 1,795 | 1,834 | +43 | +2.4 | 914,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて