青山商事
8219プライム/小売業/AOYAMA TRADING 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 | 2,484.0 | 2,499.0 | 2,474.0 | 2,480.0 | -9.0 | -0.36% | 350,700 |
| 2026-03-12 | 2,520.0 | 2,521.0 | 2,476.0 | 2,489.0 | -39.0 | -1.54% | 400,900 |
| 2026-03-11 | 2,564.0 | 2,565.0 | 2,528.0 | 2,528.0 | -14.0 | -0.55% | 289,800 |
| 2026-03-10 | 2,543.0 | 2,560.0 | 2,523.0 | 2,542.0 | +34.0 | +1.36% | 270,300 |
| 2026-03-09 | 2,450.0 | 2,518.0 | 2,442.0 | 2,508.0 | -18.0 | -0.71% | 518,100 |
| 2026-03-06 | 2,514.0 | 2,536.0 | 2,488.0 | 2,526.0 | -2.0 | -0.08% | 297,000 |
| 2026-03-05 | 2,550.0 | 2,564.0 | 2,526.0 | 2,528.0 | +60.0 | +2.43% | 484,700 |
| 2026-03-04 | 2,501.0 | 2,507.0 | 2,436.0 | 2,468.0 | -76.0 | -2.99% | 705,400 |
| 2026-03-03 | 2,610.0 | 2,610.0 | 2,540.0 | 2,544.0 | -68.0 | -2.60% | 643,000 |
| 2026-03-02 | 2,625.0 | 2,625.0 | 2,593.0 | 2,612.0 | -26.0 | -0.99% | 431,200 |
| 2026-02-27 | 2,646.0 | 2,646.0 | 2,620.0 | 2,638.0 | +17.0 | +0.65% | 440,900 |
| 2026-02-26 | 2,614.0 | 2,647.0 | 2,601.0 | 2,621.0 | +27.0 | +1.04% | 298,100 |
| 2026-02-25 | 2,610.0 | 2,611.0 | 2,588.0 | 2,594.0 | -22.0 | -0.84% | 226,000 |
| 2026-02-24 | 2,615.0 | 2,629.0 | 2,581.0 | 2,616.0 | +29.0 | +1.12% | 319,500 |
| 2026-02-20 | 2,620.0 | 2,622.0 | 2,587.0 | 2,587.0 | -33.0 | -1.26% | 208,300 |
| 2026-02-19 | 2,605.0 | 2,620.0 | 2,572.0 | 2,620.0 | +6.0 | +0.23% | 360,200 |
| 2026-02-18 | 2,590.0 | 2,617.0 | 2,571.0 | 2,614.0 | +51.0 | +1.99% | 303,200 |
| 2026-02-17 | 2,580.0 | 2,586.0 | 2,546.0 | 2,563.0 | -31.0 | -1.20% | 472,200 |
| 2026-02-16 | 2,526.0 | 2,600.0 | 2,490.0 | 2,594.0 | -82.0 | -3.06% | 712,800 |
| 2026-02-13 | 2,706.0 | 2,741.0 | 2,671.0 | 2,676.0 | -80.0 | -2.90% | 602,500 |
| 2026-02-12 | 2,742.0 | 2,773.0 | 2,740.0 | 2,756.0 | +26.0 | +0.95% | 325,100 |
| 2026-02-10 | 2,699.0 | 2,745.0 | 2,690.0 | 2,730.0 | +22.0 | +0.81% | 295,100 |
| 2026-02-09 | 2,721.0 | 2,734.0 | 2,691.0 | 2,708.0 | +23.0 | +0.86% | 338,400 |
| 2026-02-06 | 2,670.0 | 2,685.0 | 2,660.0 | 2,685.0 | +17.0 | +0.64% | 174,300 |
| 2026-02-05 | 2,683.0 | 2,687.0 | 2,666.0 | 2,668.0 | +12.0 | +0.45% | 223,600 |
| 2026-02-04 | 2,640.0 | 2,665.0 | 2,632.0 | 2,656.0 | +26.0 | +0.99% | 190,900 |
| 2026-02-03 | 2,610.0 | 2,637.0 | 2,603.0 | 2,630.0 | +30.0 | +1.15% | 169,400 |
| 2026-02-02 | 2,631.0 | 2,651.0 | 2,595.0 | 2,600.0 | -23.0 | -0.88% | 250,400 |
| 2026-01-30 | 2,593.0 | 2,623.0 | 2,576.0 | 2,623.0 | +41.0 | +1.59% | 223,700 |
| 2026-01-29 | 2,565.0 | 2,589.0 | 2,539.0 | 2,582.0 | -3.0 | -0.12% | 182,100 |
| 2026-01-28 | 2,597.0 | 2,601.0 | 2,569.0 | 2,585.0 | -23.0 | -0.88% | 201,000 |
| 2026-01-27 | 2,615.0 | 2,625.0 | 2,597.0 | 2,608.0 | -16.0 | -0.61% | 157,500 |
| 2026-01-26 | 2,644.0 | 2,644.0 | 2,605.0 | 2,624.0 | -13.0 | -0.49% | 234,200 |
| 2026-01-23 | 2,614.0 | 2,645.0 | 2,608.0 | 2,637.0 | +29.0 | +1.11% | 197,700 |
| 2026-01-22 | 2,602.0 | 2,620.0 | 2,596.0 | 2,608.0 | +12.0 | +0.46% | 151,500 |
| 2026-01-21 | 2,622.0 | 2,632.0 | 2,590.0 | 2,596.0 | -48.0 | -1.82% | 457,500 |
| 2026-01-20 | 2,644.0 | 2,656.0 | 2,631.0 | 2,644.0 | +3.0 | +0.11% | 194,600 |
| 2026-01-19 | 2,622.0 | 2,643.0 | 2,603.0 | 2,641.0 | +17.0 | +0.65% | 205,000 |
| 2026-01-16 | 2,650.0 | 2,650.0 | 2,590.0 | 2,624.0 | -30.0 | -1.13% | 395,700 |
| 2026-01-15 | 2,663.0 | 2,670.0 | 2,642.0 | 2,654.0 | -5.0 | -0.19% | 224,700 |
| 2026-01-14 | 2,654.0 | 2,662.0 | 2,636.0 | 2,659.0 | +20.0 | +0.76% | 232,000 |
| 2026-01-13 | 2,660.0 | 2,663.0 | 2,624.0 | 2,639.0 | +16.0 | +0.61% | 268,100 |
| 2026-01-09 | 2,619.0 | 2,654.0 | 2,619.0 | 2,623.0 | +25.0 | +0.96% | 287,400 |
| 2026-01-08 | 2,608.0 | 2,625.0 | 2,598.0 | 2,598.0 | -12.0 | -0.46% | 228,800 |
| 2026-01-07 | 2,574.0 | 2,617.0 | 2,567.0 | 2,610.0 | +36.0 | +1.40% | 372,400 |
| 2026-01-06 | 2,565.0 | 2,587.0 | 2,547.0 | 2,574.0 | +9.0 | +0.35% | 369,800 |
| 2026-01-05 | 2,536.0 | 2,590.0 | 2,532.0 | 2,565.0 | +29.0 | +1.14% | 346,900 |
| 2025-12-30 | 2,535.0 | 2,549.0 | 2,529.0 | 2,536.0 | +11.0 | +0.44% | 156,100 |
| 2025-12-29 | 2,542.0 | 2,545.0 | 2,516.0 | 2,525.0 | -8.0 | -0.32% | 221,100 |
| 2025-12-26 | 2,487.0 | 2,537.0 | 2,487.0 | 2,533.0 | +47.0 | +1.89% | 230,000 |
| 2025-12-25 | 2,505.0 | 2,508.0 | 2,486.0 | 2,486.0 | -10.0 | -0.40% | 143,900 |
| 2025-12-24 | 2,495.0 | 2,505.0 | 2,489.0 | 2,496.0 | -11.0 | -0.44% | 148,600 |
| 2025-12-23 | 2,481.0 | 2,519.0 | 2,481.0 | 2,507.0 | +17.0 | +0.68% | 192,200 |
| 2025-12-22 | 2,517.0 | 2,523.0 | 2,481.0 | 2,490.0 | -27.0 | -1.07% | 242,800 |
| 2025-12-19 | 2,468.0 | 2,526.0 | 2,462.0 | 2,517.0 | +49.0 | +1.99% | 368,200 |
| 2025-12-18 | 2,447.0 | 2,485.0 | 2,444.0 | 2,468.0 | +21.0 | +0.86% | 306,600 |
| 2025-12-17 | 2,459.0 | 2,461.0 | 2,435.0 | 2,447.0 | -12.0 | -0.49% | 193,500 |
| 2025-12-16 | 2,471.0 | 2,474.0 | 2,454.0 | 2,459.0 | -21.0 | -0.85% | 277,400 |
| 2025-12-15 | 2,467.0 | 2,481.0 | 2,457.0 | 2,480.0 | +35.0 | +1.43% | 242,200 |
| 2025-12-12 | 2,413.0 | 2,452.0 | 2,413.0 | 2,445.0 | +46.0 | +1.92% | 288,300 |
| 2025-12-11 | 2,434.0 | 2,434.0 | 2,391.0 | 2,399.0 | -8.0 | -0.33% | 188,800 |
| 2025-12-10 | 2,403.0 | 2,434.0 | 2,395.0 | 2,407.0 | +18.0 | +0.75% | 293,600 |
| 2025-12-09 | 2,400.0 | 2,413.0 | 2,380.0 | 2,389.0 | -11.0 | -0.46% | 254,300 |
| 2025-12-08 | 2,375.0 | 2,408.0 | 2,371.0 | 2,400.0 | +36.0 | +1.52% | 296,300 |
| 2025-12-05 | 2,400.0 | 2,410.0 | 2,361.0 | 2,364.0 | -58.0 | -2.39% | 253,700 |
| 2025-12-04 | 2,397.0 | 2,422.0 | 2,395.0 | 2,422.0 | +25.0 | +1.04% | 211,100 |
| 2025-12-03 | 2,416.0 | 2,425.0 | 2,387.0 | 2,397.0 | -19.0 | -0.79% | 359,300 |
| 2025-12-02 | 2,397.0 | 2,424.0 | 2,394.0 | 2,416.0 | +20.0 | +0.83% | 247,100 |
| 2025-12-01 | 2,412.0 | 2,418.0 | 2,382.0 | 2,396.0 | -15.0 | -0.62% | 334,400 |
| 2025-11-28 | 2,428.0 | 2,435.0 | 2,404.0 | 2,411.0 | +1.0 | +0.04% | 199,200 |
| 2025-11-27 | 2,449.0 | 2,463.0 | 2,403.0 | 2,410.0 | -38.0 | -1.55% | 303,900 |
| 2025-11-26 | 2,404.0 | 2,448.0 | 2,402.0 | 2,448.0 | +47.0 | +1.96% | 314,500 |
| 2025-11-25 | 2,400.0 | 2,407.0 | 2,384.0 | 2,401.0 | +3.0 | +0.13% | 253,900 |
| 2025-11-21 | 2,368.0 | 2,416.0 | 2,364.0 | 2,398.0 | +37.0 | +1.57% | 422,700 |
| 2025-11-20 | 2,361.0 | 2,383.0 | 2,343.0 | 2,361.0 | +21.0 | +0.90% | 306,200 |
| 2025-11-19 | 2,321.0 | 2,369.0 | 2,321.0 | 2,340.0 | +20.0 | +0.86% | 303,900 |
| 2025-11-18 | 2,325.0 | 2,352.0 | 2,319.0 | 2,320.0 | -5.0 | -0.22% | 343,600 |
| 2025-11-17 | 2,350.0 | 2,351.0 | 2,315.0 | 2,325.0 | -37.0 | -1.57% | 368,000 |
| 2025-11-14 | 2,337.0 | 2,384.0 | 2,334.0 | 2,362.0 | +7.0 | +0.30% | 324,900 |
| 2025-11-13 | 2,401.0 | 2,422.0 | 2,355.0 | 2,355.0 | -9.0 | -0.38% | 419,400 |
| 2025-11-12 | 2,309.0 | 2,382.0 | 2,302.0 | 2,364.0 | +102.0 | +4.51% | 635,800 |
| 2025-11-11 | 2,255.0 | 2,272.0 | 2,248.0 | 2,262.0 | 0.0 | 0.00% | 304,100 |
| 2025-11-10 | 2,293.0 | 2,294.0 | 2,257.0 | 2,262.0 | -24.0 | -1.05% | 430,000 |
| 2025-11-07 | 2,305.0 | 2,309.0 | 2,280.0 | 2,286.0 | -22.0 | -0.95% | 225,100 |
| 2025-11-06 | 2,310.0 | 2,319.0 | 2,298.0 | 2,308.0 | -13.0 | -0.56% | 218,200 |
| 2025-11-05 | 2,292.0 | 2,321.0 | 2,279.0 | 2,321.0 | +28.0 | +1.22% | 226,900 |
| 2025-11-04 | 2,274.0 | 2,315.0 | 2,262.0 | 2,293.0 | +13.0 | +0.57% | 223,300 |
| 2025-10-31 | 2,279.0 | 2,295.0 | 2,271.0 | 2,280.0 | +3.0 | +0.13% | 220,900 |
| 2025-10-30 | 2,265.0 | 2,278.0 | 2,252.0 | 2,277.0 | +25.0 | +1.11% | 222,400 |
| 2025-10-29 | 2,320.0 | 2,320.0 | 2,252.0 | 2,252.0 | -64.0 | -2.76% | 331,600 |
| 2025-10-28 | 2,354.0 | 2,360.0 | 2,312.0 | 2,316.0 | -38.0 | -1.61% | 247,200 |
| 2025-10-27 | 2,334.0 | 2,369.0 | 2,334.0 | 2,354.0 | +21.0 | +0.90% | 235,700 |
| 2025-10-24 | 2,350.0 | 2,350.0 | 2,331.0 | 2,333.0 | -18.0 | -0.77% | 156,200 |
| 2025-10-23 | 2,324.0 | 2,353.0 | 2,318.0 | 2,351.0 | +27.0 | +1.16% | 219,300 |
| 2025-10-22 | 2,321.0 | 2,330.0 | 2,315.0 | 2,324.0 | +14.0 | +0.61% | 172,700 |
| 2025-10-21 | 2,298.0 | 2,320.0 | 2,289.0 | 2,310.0 | +16.0 | +0.70% | 227,900 |
| 2025-10-20 | 2,310.0 | 2,318.0 | 2,294.0 | 2,294.0 | 0.0 | 0.00% | 193,400 |
| 2025-10-17 | 2,305.0 | 2,306.0 | 2,282.0 | 2,294.0 | -12.0 | -0.52% | 158,700 |
| 2025-10-16 | 2,318.0 | 2,334.0 | 2,306.0 | 2,306.0 | -11.0 | -0.47% | 229,900 |
| 2025-10-15 | 2,299.0 | 2,325.0 | 2,296.0 | 2,317.0 | +39.0 | +1.71% | 239,500 |
| 2025-10-14 | 2,251.0 | 2,292.0 | 2,246.0 | 2,278.0 | +4.0 | +0.18% | 342,000 |
| 2025-10-10 | 2,277.0 | 2,283.0 | 2,260.0 | 2,274.0 | -13.0 | -0.57% | 312,000 |
| 2025-10-09 | 2,300.0 | 2,312.0 | 2,283.0 | 2,287.0 | -28.0 | -1.21% | 328,400 |
| 2025-10-08 | 2,357.0 | 2,373.0 | 2,314.0 | 2,315.0 | -42.0 | -1.78% | 318,500 |
| 2025-10-07 | 2,354.0 | 2,368.0 | 2,342.0 | 2,357.0 | -10.0 | -0.42% | 200,000 |
| 2025-10-06 | 2,389.0 | 2,398.0 | 2,356.0 | 2,367.0 | +16.0 | +0.68% | 242,600 |
| 2025-10-03 | 2,336.0 | 2,360.0 | 2,324.0 | 2,351.0 | +9.0 | +0.38% | 197,600 |
| 2025-10-02 | 2,351.0 | 2,364.0 | 2,332.0 | 2,342.0 | -9.0 | -0.38% | 268,300 |
| 2025-10-01 | 2,418.0 | 2,418.0 | 2,351.0 | 2,351.0 | -86.0 | -3.53% | 391,300 |
| 2025-09-30 | 2,487.0 | 2,490.0 | 2,426.0 | 2,437.0 | -63.0 | -2.52% | 328,100 |
| 2025-09-29 | 2,496.0 | 2,511.0 | 2,470.0 | 2,500.0 | -44.0 | -1.73% | 312,500 |
| 2025-09-26 | 2,548.0 | 2,556.0 | 2,530.0 | 2,544.0 | +16.0 | +0.63% | 543,400 |
| 2025-09-25 | 2,533.0 | 2,534.0 | 2,520.0 | 2,528.0 | +12.0 | +0.48% | 260,500 |
| 2025-09-24 | 2,529.0 | 2,529.0 | 2,500.0 | 2,516.0 | -13.0 | -0.51% | 334,300 |
| 2025-09-22 | 2,502.0 | 2,530.0 | 2,497.0 | 2,529.0 | +26.0 | +1.04% | 317,100 |
| 2025-09-19 | 2,522.0 | 2,534.0 | 2,492.0 | 2,503.0 | -4.0 | -0.16% | 387,000 |
| 2025-09-18 | 2,520.0 | 2,527.0 | 2,502.0 | 2,507.0 | -10.0 | -0.40% | 234,300 |
| 2025-09-17 | 2,552.0 | 2,552.0 | 2,511.0 | 2,517.0 | -35.0 | -1.37% | 324,700 |
| 2025-09-16 | 2,555.0 | 2,561.0 | 2,536.0 | 2,552.0 | -4.0 | -0.16% | 266,700 |
| 2025-09-12 | 2,576.0 | 2,576.0 | 2,553.0 | 2,556.0 | — | — | 300,200 |
直近120営業日分を表示