！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
取引時間外
(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) | 926 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,935 (24/03/21) | 1,447 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,610 | 1,653 | 1,605 | 1,633 | +45 | +2.8 | 382,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,628 | 1,653 | 1,586 | 1,633 | +20 | +1.2 | 841,300 |
| 4/26 | 1,578 | 1,663 | 1,576 | 1,613 | +57 | +3.7 | 1,204,800 |
| 4/19 | 1,641 | 1,651 | 1,542 | 1,556 | -91 | -5.5 | 1,836,300 |
| 4/12 | 1,661 | 1,667 | 1,618 | 1,647 | +10 | +0.6 | 1,140,100 |
| 4/5 | 1,749 | 1,751 | 1,607 | 1,637 | -118 | -6.7 | 1,916,100 |
| 3/29 | 1,861 | 1,861 | 1,650 | 1,755 | -78 | -4.3 | 4,694,100 |
| 3/22 | 1,755 | 1,935 | 1,745 | 1,833 | +95 | +5.5 | 3,763,300 |
| 3/15 | 1,640 | 1,743 | 1,618 | 1,738 | +87 | +5.3 | 1,941,600 |
| 3/8 | 1,638 | 1,688 | 1,601 | 1,651 | +29 | +1.8 | 2,190,700 |
| 3/1 | 1,624 | 1,743 | 1,621 | 1,622 | +29 | +1.8 | 4,088,400 |
| 2/22 | 1,655 | 1,686 | 1,583 | 1,593 | -48 | -2.9 | 1,794,600 |
| 2/16 | 1,746 | 1,791 | 1,619 | 1,641 | -185 | -10.1 | 3,314,900 |
| 2/9 | 1,790 | 1,858 | 1,770 | 1,826 | +60 | +3.4 | 1,855,400 |
| 2/2 | 1,776 | 1,815 | 1,743 | 1,766 | +5 | +0.3 | 1,585,400 |
| 1/26 | 1,797 | 1,806 | 1,694 | 1,761 | -35 | -2.0 | 2,022,100 |
| 1/19 | 1,643 | 1,800 | 1,637 | 1,796 | +169 | +10.4 | 2,759,600 |
| 1/12 | 1,495 | 1,634 | 1,492 | 1,627 | +140 | +9.4 | 1,889,400 |
| 1/5 | 1,470 | 1,511 | 1,447 | 1,487 | +4 | +0.3 | 648,600 |
| 12/29 | 1,510 | 1,519 | 1,463 | 1,483 | -8 | -0.5 | 1,475,100 |
| 12/22 | 1,527 | 1,539 | 1,477 | 1,491 | -45 | -2.9 | 1,672,200 |
| 12/15 | 1,537 | 1,574 | 1,513 | 1,536 | +20 | +1.3 | 2,267,500 |
| 12/8 | 1,546 | 1,600 | 1,500 | 1,516 | -46 | -2.9 | 2,059,200 |
| 12/1 | 1,525 | 1,590 | 1,495 | 1,562 | +32 | +2.1 | 2,026,400 |
| 11/24 | 1,497 | 1,575 | 1,471 | 1,530 | +55 | +3.7 | 2,044,200 |
| 11/17 | 1,481 | 1,486 | 1,365 | 1,475 | +19 | +1.3 | 2,799,200 |
| 11/10 | 1,513 | 1,575 | 1,403 | 1,456 | -42 | -2.8 | 2,231,000 |
| 11/2 | 1,492 | 1,535 | 1,436 | 1,498 | -5 | -0.3 | 1,140,900 |
| 10/27 | 1,409 | 1,510 | 1,372 | 1,503 | +86 | +6.1 | 1,549,200 |
| 10/20 | 1,521 | 1,530 | 1,408 | 1,417 | -130 | -8.4 | 1,960,100 |
| 10/13 | 1,584 | 1,641 | 1,545 | 1,547 | +14 | +0.9 | 1,463,700 |
▶︎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