伊豆シャボテンリゾート
6819スタンダード/サービス業/Izu Shaboten Resort Co.,Ltd
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 498.0 | 499.0 | 497.0 | 499.0 | -1.0 | -0.20% | 13,400 |
| 2026-03-12 | 500.0 | 501.0 | 499.0 | 500.0 | 0.0 | 0.00% | 10,100 |
| 2026-03-11 | 499.0 | 500.0 | 498.0 | 500.0 | +2.0 | +0.40% | 16,600 |
| 2026-03-10 | 496.0 | 501.0 | 495.0 | 498.0 | +4.0 | +0.81% | 30,300 |
| 2026-03-09 | 496.0 | 496.0 | 493.0 | 494.0 | -5.0 | -1.00% | 25,900 |
| 2026-03-06 | 496.0 | 500.0 | 496.0 | 499.0 | +4.0 | +0.81% | 17,400 |
| 2026-03-05 | 495.0 | 497.0 | 495.0 | 495.0 | +4.0 | +0.81% | 38,900 |
| 2026-03-04 | 496.0 | 496.0 | 491.0 | 491.0 | -6.0 | -1.21% | 39,200 |
| 2026-03-03 | 498.0 | 500.0 | 497.0 | 497.0 | -3.0 | -0.60% | 31,500 |
| 2026-03-02 | 499.0 | 500.0 | 497.0 | 500.0 | +2.0 | +0.40% | 26,300 |
| 2026-02-27 | 495.0 | 500.0 | 495.0 | 498.0 | +2.0 | +0.40% | 30,100 |
| 2026-02-26 | 496.0 | 498.0 | 495.0 | 496.0 | +2.0 | +0.40% | 14,500 |
| 2026-02-25 | 498.0 | 498.0 | 493.0 | 494.0 | -1.0 | -0.20% | 22,400 |
| 2026-02-24 | 497.0 | 498.0 | 494.0 | 495.0 | -1.0 | -0.20% | 37,900 |
| 2026-02-20 | 499.0 | 499.0 | 496.0 | 496.0 | -3.0 | -0.60% | 11,200 |
| 2026-02-19 | 494.0 | 499.0 | 494.0 | 499.0 | +6.0 | +1.22% | 12,500 |
| 2026-02-18 | 490.0 | 494.0 | 490.0 | 493.0 | +3.0 | +0.61% | 11,800 |
| 2026-02-17 | 490.0 | 492.0 | 488.0 | 490.0 | +1.0 | +0.20% | 18,700 |
| 2026-02-16 | 490.0 | 490.0 | 487.0 | 489.0 | +2.0 | +0.41% | 22,400 |
| 2026-02-13 | 485.0 | 487.0 | 483.0 | 487.0 | +3.0 | +0.62% | 23,100 |
| 2026-02-12 | 485.0 | 488.0 | 480.0 | 484.0 | -1.0 | -0.21% | 38,700 |
| 2026-02-10 | 481.0 | 486.0 | 481.0 | 485.0 | +5.0 | +1.04% | 14,700 |
| 2026-02-09 | 485.0 | 485.0 | 478.0 | 480.0 | +2.0 | +0.42% | 24,900 |
| 2026-02-06 | 466.0 | 481.0 | 466.0 | 478.0 | -12.0 | -2.45% | 129,300 |
| 2026-02-05 | 492.0 | 492.0 | 487.0 | 490.0 | -1.0 | -0.20% | 20,400 |
| 2026-02-04 | 490.0 | 492.0 | 488.0 | 491.0 | +1.0 | +0.20% | 11,300 |
| 2026-02-03 | 489.0 | 490.0 | 487.0 | 490.0 | +4.0 | +0.82% | 9,700 |
| 2026-02-02 | 487.0 | 493.0 | 486.0 | 486.0 | -1.0 | -0.21% | 15,900 |
| 2026-01-30 | 487.0 | 492.0 | 480.0 | 487.0 | 0.0 | 0.00% | 22,600 |
| 2026-01-29 | 497.0 | 497.0 | 485.0 | 487.0 | -11.0 | -2.21% | 50,200 |
| 2026-01-28 | 500.0 | 500.0 | 497.0 | 498.0 | -1.0 | -0.20% | 8,400 |
| 2026-01-27 | 501.0 | 501.0 | 499.0 | 499.0 | -1.0 | -0.20% | 5,400 |
| 2026-01-26 | 501.0 | 501.0 | 499.0 | 500.0 | 0.0 | 0.00% | 10,000 |
| 2026-01-23 | 500.0 | 500.0 | 499.0 | 500.0 | 0.0 | 0.00% | 8,900 |
| 2026-01-22 | 499.0 | 500.0 | 497.0 | 500.0 | -1.0 | -0.20% | 9,600 |
| 2026-01-21 | 500.0 | 501.0 | 498.0 | 501.0 | +1.0 | +0.20% | 9,800 |
| 2026-01-20 | 500.0 | 501.0 | 498.0 | 500.0 | +2.0 | +0.40% | 10,700 |
| 2026-01-19 | 497.0 | 499.0 | 495.0 | 498.0 | 0.0 | 0.00% | 20,100 |
| 2026-01-16 | 498.0 | 500.0 | 498.0 | 498.0 | -1.0 | -0.20% | 10,400 |
| 2026-01-15 | 499.0 | 500.0 | 497.0 | 499.0 | +1.0 | +0.20% | 8,500 |
| 2026-01-14 | 499.0 | 501.0 | 495.0 | 498.0 | -1.0 | -0.20% | 15,100 |
| 2026-01-13 | 500.0 | 501.0 | 494.0 | 499.0 | +1.0 | +0.20% | 29,000 |
| 2026-01-09 | 500.0 | 503.0 | 495.0 | 498.0 | -4.0 | -0.80% | 34,400 |
| 2026-01-08 | 504.0 | 505.0 | 501.0 | 502.0 | 0.0 | 0.00% | 14,000 |
| 2026-01-07 | 499.0 | 503.0 | 495.0 | 502.0 | +7.0 | +1.41% | 28,100 |
| 2026-01-06 | 491.0 | 495.0 | 491.0 | 495.0 | +4.0 | +0.81% | 18,600 |
| 2026-01-05 | 486.0 | 491.0 | 486.0 | 491.0 | +6.0 | +1.24% | 20,800 |
| 2025-12-30 | 489.0 | 489.0 | 480.0 | 485.0 | -4.0 | -0.82% | 17,700 |
| 2025-12-29 | 476.0 | 489.0 | 476.0 | 489.0 | +19.0 | +4.04% | 54,400 |
| 2025-12-26 | 468.0 | 470.0 | 465.0 | 470.0 | +7.0 | +1.51% | 26,900 |
| 2025-12-25 | 462.0 | 463.0 | 459.0 | 463.0 | +3.0 | +0.65% | 13,400 |
| 2025-12-24 | 464.0 | 465.0 | 455.0 | 460.0 | -2.0 | -0.43% | 29,300 |
| 2025-12-23 | 462.0 | 463.0 | 460.0 | 462.0 | +2.0 | +0.43% | 15,900 |
| 2025-12-22 | 457.0 | 462.0 | 457.0 | 460.0 | +7.0 | +1.55% | 38,200 |
| 2025-12-19 | 456.0 | 457.0 | 453.0 | 453.0 | -2.0 | -0.44% | 24,900 |
| 2025-12-18 | 453.0 | 455.0 | 453.0 | 455.0 | +3.0 | +0.66% | 8,400 |
| 2025-12-17 | 455.0 | 456.0 | 452.0 | 452.0 | -3.0 | -0.66% | 13,100 |
| 2025-12-16 | 454.0 | 456.0 | 452.0 | 455.0 | +2.0 | +0.44% | 10,700 |
| 2025-12-15 | 450.0 | 455.0 | 450.0 | 453.0 | +3.0 | +0.67% | 18,100 |
| 2025-12-12 | 460.0 | 460.0 | 450.0 | 450.0 | -8.0 | -1.75% | 42,700 |
| 2025-12-11 | 458.0 | 459.0 | 455.0 | 458.0 | -1.0 | -0.22% | 21,200 |
| 2025-12-10 | 460.0 | 461.0 | 458.0 | 459.0 | -2.0 | -0.43% | 15,300 |
| 2025-12-09 | 461.0 | 461.0 | 458.0 | 461.0 | +2.0 | +0.44% | 10,300 |
| 2025-12-08 | 462.0 | 464.0 | 457.0 | 459.0 | -3.0 | -0.65% | 21,300 |
| 2025-12-05 | 463.0 | 463.0 | 460.0 | 462.0 | 0.0 | 0.00% | 8,200 |
| 2025-12-04 | 465.0 | 465.0 | 460.0 | 462.0 | -2.0 | -0.43% | 7,300 |
| 2025-12-03 | 460.0 | 465.0 | 458.0 | 464.0 | +6.0 | +1.31% | 9,500 |
| 2025-12-02 | 457.0 | 458.0 | 455.0 | 458.0 | +1.0 | +0.22% | 10,700 |
| 2025-12-01 | 465.0 | 465.0 | 457.0 | 457.0 | -7.0 | -1.51% | 80,300 |
| 2025-11-28 | 464.0 | 465.0 | 462.0 | 464.0 | +1.0 | +0.22% | 6,100 |
| 2025-11-27 | 465.0 | 467.0 | 463.0 | 463.0 | -1.0 | -0.22% | 10,800 |
| 2025-11-26 | 465.0 | 466.0 | 462.0 | 464.0 | +1.0 | +0.22% | 9,500 |
| 2025-11-25 | 460.0 | 465.0 | 460.0 | 463.0 | +4.0 | +0.87% | 8,400 |
| 2025-11-21 | 454.0 | 463.0 | 454.0 | 459.0 | +5.0 | +1.10% | 23,800 |
| 2025-11-20 | 460.0 | 463.0 | 451.0 | 454.0 | -4.0 | -0.87% | 44,000 |
| 2025-11-19 | 458.0 | 458.0 | 453.0 | 458.0 | +5.0 | +1.10% | 18,300 |
| 2025-11-18 | 465.0 | 468.0 | 440.0 | 453.0 | -15.0 | -3.21% | 59,600 |
| 2025-11-17 | 481.0 | 481.0 | 468.0 | 468.0 | -5.0 | -1.06% | 22,000 |
| 2025-11-14 | 470.0 | 487.0 | 468.0 | 473.0 | -16.0 | -3.27% | 51,500 |
| 2025-11-13 | 490.0 | 493.0 | 483.0 | 489.0 | +2.0 | +0.41% | 13,100 |
| 2025-11-12 | 490.0 | 490.0 | 483.0 | 487.0 | 0.0 | 0.00% | 22,000 |
| 2025-11-11 | 486.0 | 489.0 | 485.0 | 487.0 | +1.0 | +0.21% | 8,000 |
| 2025-11-10 | 485.0 | 490.0 | 483.0 | 486.0 | +4.0 | +0.83% | 9,300 |
| 2025-11-07 | 478.0 | 482.0 | 477.0 | 482.0 | +2.0 | +0.42% | 9,300 |
| 2025-11-06 | 480.0 | 484.0 | 476.0 | 480.0 | +4.0 | +0.84% | 17,700 |
| 2025-11-05 | 485.0 | 485.0 | 476.0 | 476.0 | -9.0 | -1.86% | 38,800 |
| 2025-11-04 | 489.0 | 489.0 | 485.0 | 485.0 | -4.0 | -0.82% | 7,000 |
| 2025-10-31 | 487.0 | 490.0 | 485.0 | 489.0 | +2.0 | +0.41% | 9,600 |
| 2025-10-30 | 491.0 | 493.0 | 480.0 | 487.0 | -6.0 | -1.22% | 31,600 |
| 2025-10-29 | 492.0 | 493.0 | 488.0 | 493.0 | +3.0 | +0.61% | 20,400 |
| 2025-10-28 | 496.0 | 496.0 | 488.0 | 490.0 | -5.0 | -1.01% | 35,700 |
| 2025-10-27 | 494.0 | 497.0 | 494.0 | 495.0 | -1.0 | -0.20% | 17,500 |
| 2025-10-24 | 496.0 | 497.0 | 496.0 | 496.0 | 0.0 | 0.00% | 9,300 |
| 2025-10-23 | 499.0 | 499.0 | 496.0 | 496.0 | -1.0 | -0.20% | 6,600 |
| 2025-10-22 | 498.0 | 499.0 | 496.0 | 497.0 | -1.0 | -0.20% | 10,800 |
| 2025-10-21 | 497.0 | 499.0 | 496.0 | 498.0 | -1.0 | -0.20% | 4,800 |
| 2025-10-20 | 500.0 | 500.0 | 494.0 | 499.0 | +2.0 | +0.40% | 10,100 |
| 2025-10-17 | 499.0 | 499.0 | 497.0 | 497.0 | -2.0 | -0.40% | 2,700 |
| 2025-10-16 | 498.0 | 499.0 | 496.0 | 499.0 | +1.0 | +0.20% | 4,400 |
| 2025-10-15 | 497.0 | 498.0 | 495.0 | 498.0 | +3.0 | +0.61% | 9,500 |
| 2025-10-14 | 499.0 | 499.0 | 494.0 | 495.0 | -4.0 | -0.80% | 20,200 |
| 2025-10-10 | 499.0 | 500.0 | 497.0 | 499.0 | 0.0 | 0.00% | 7,300 |
| 2025-10-09 | 497.0 | 499.0 | 497.0 | 499.0 | 0.0 | 0.00% | 5,500 |
| 2025-10-08 | 500.0 | 500.0 | 497.0 | 499.0 | -1.0 | -0.20% | 10,000 |
| 2025-10-07 | 500.0 | 500.0 | 498.0 | 500.0 | 0.0 | 0.00% | 6,300 |
| 2025-10-06 | 498.0 | 500.0 | 495.0 | 500.0 | +3.0 | +0.60% | 16,100 |
| 2025-10-03 | 499.0 | 499.0 | 497.0 | 497.0 | 0.0 | 0.00% | 3,300 |
| 2025-10-02 | 498.0 | 499.0 | 497.0 | 497.0 | -1.0 | -0.20% | 7,000 |
| 2025-10-01 | 501.0 | 501.0 | 496.0 | 498.0 | -3.0 | -0.60% | 13,900 |
| 2025-09-30 | 500.0 | 501.0 | 500.0 | 501.0 | 0.0 | 0.00% | 4,400 |
| 2025-09-29 | 503.0 | 503.0 | 499.0 | 501.0 | -1.0 | -0.20% | 14,200 |
| 2025-09-26 | 499.0 | 502.0 | 499.0 | 502.0 | +3.0 | +0.60% | 17,200 |
| 2025-09-25 | 501.0 | 501.0 | 498.0 | 499.0 | -1.0 | -0.20% | 9,600 |
| 2025-09-24 | 500.0 | 501.0 | 499.0 | 500.0 | +1.0 | +0.20% | 18,100 |
| 2025-09-22 | 499.0 | 500.0 | 498.0 | 499.0 | +2.0 | +0.40% | 14,100 |
| 2025-09-19 | 495.0 | 500.0 | 495.0 | 497.0 | -1.0 | -0.20% | 19,000 |
| 2025-09-18 | 501.0 | 501.0 | 497.0 | 498.0 | -2.0 | -0.40% | 19,400 |
| 2025-09-17 | 502.0 | 502.0 | 500.0 | 500.0 | -1.0 | -0.20% | 12,500 |
| 2025-09-16 | 501.0 | 506.0 | 499.0 | 501.0 | +5.0 | +1.01% | 24,800 |
| 2025-09-12 | 502.0 | 502.0 | 496.0 | 496.0 | — | — | 24,600 |
直近120営業日分を表示