日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

井村屋グループ(2209)の株価時系列情報

井村屋グループ(2209)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 2,258 2,258 2,227 2,232 5,100
2021/12/29 2,232 2,254 2,214 2,252 10,700
2021/12/28 2,220 2,232 2,201 2,232 10,600
2021/12/27 2,202 2,217 2,195 2,202 13,000
2021/12/24 2,215 2,216 2,200 2,209 10,100
2021/12/23 2,210 2,223 2,210 2,215 6,500
2021/12/22 2,240 2,240 2,186 2,203 9,600
2021/12/21 2,200 2,243 2,186 2,198 21,300
2021/12/20 2,262 2,274 2,196 2,196 17,700
2021/12/17 2,331 2,331 2,272 2,289 14,800
2021/12/16 2,348 2,354 2,330 2,350 8,900
2021/12/15 2,319 2,345 2,319 2,345 7,800
2021/12/14 2,298 2,326 2,298 2,319 9,900
2021/12/13 2,272 2,290 2,272 2,284 6,400
2021/12/10 2,285 2,285 2,254 2,278 12,500
2021/12/09 2,271 2,292 2,270 2,285 6,200
2021/12/08 2,290 2,298 2,274 2,289 9,600
2021/12/07 2,258 2,298 2,246 2,298 12,000
2021/12/06 2,283 2,298 2,247 2,258 13,400
2021/12/03 2,223 2,264 2,222 2,248 10,500
2021/12/02 2,160 2,248 2,160 2,176 15,500
2021/12/01 2,160 2,164 2,139 2,145 15,300
2021/11/30 2,201 2,225 2,162 2,162 19,800
2021/11/29 2,210 2,225 2,176 2,180 25,700
2021/11/26 2,253 2,271 2,214 2,214 16,000
2021/11/25 2,249 2,318 2,249 2,260 5,500
2021/11/24 2,273 2,290 2,248 2,248 9,400
2021/11/22 2,275 2,313 2,265 2,305 4,600
2021/11/19 2,280 2,298 2,263 2,286 7,800
2021/11/18 2,306 2,316 2,272 2,276 8,700
2021/11/17 2,321 2,329 2,304 2,308 2,600
2021/11/16 2,327 2,327 2,313 2,324 8,500
2021/11/15 2,330 2,350 2,304 2,310 9,800
2021/11/12 2,295 2,330 2,295 2,330 7,500
2021/11/11 2,286 2,317 2,280 2,293 2,900
2021/11/10 2,285 2,292 2,273 2,282 5,400
2021/11/09 2,325 2,325 2,281 2,283 9,000
2021/11/08 2,320 2,333 2,304 2,309 8,300
2021/11/05 2,320 2,327 2,308 2,317 7,300
2021/11/04 2,310 2,349 2,310 2,318 9,800
2021/11/02 2,400 2,400 2,307 2,315 25,500
2021/11/01 2,367 2,388 2,323 2,359 11,300
2021/10/29 2,337 2,348 2,319 2,348 8,100
2021/10/28 2,273 2,353 2,273 2,353 15,300
2021/10/27 2,299 2,300 2,280 2,300 2,800
2021/10/26 2,306 2,322 2,290 2,290 5,400
2021/10/25 2,308 2,310 2,292 2,306 4,400
2021/10/22 2,318 2,330 2,296 2,308 7,000
2021/10/21 2,343 2,343 2,322 2,322 4,000
2021/10/20 2,330 2,353 2,318 2,344 6,800
2021/10/19 2,291 2,316 2,280 2,316 8,500
2021/10/18 2,283 2,285 2,260 2,270 7,100
2021/10/15 2,252 2,282 2,249 2,282 13,300
2021/10/14 2,235 2,250 2,230 2,244 9,100
2021/10/13 2,245 2,253 2,231 2,244 8,600
2021/10/12 2,271 2,271 2,242 2,246 5,100
2021/10/11 2,252 2,279 2,249 2,278 5,200
2021/10/08 2,257 2,270 2,239 2,263 9,900
2021/10/07 2,246 2,266 2,230 2,231 9,600
2021/10/06 2,293 2,293 2,244 2,244 11,100
2021/10/05 2,255 2,274 2,244 2,260 15,200
2021/10/04 2,282 2,305 2,256 2,260 12,400
2021/10/01 2,320 2,320 2,269 2,281 18,600
2021/09/30 2,340 2,355 2,321 2,321 10,200
2021/09/29 2,375 2,377 2,319 2,339 26,100
2021/09/28 2,424 2,424 2,375 2,405 57,800
2021/09/27 2,450 2,450 2,427 2,427 32,200
2021/09/24 2,396 2,424 2,388 2,424 26,900
2021/09/22 2,424 2,428 2,393 2,393 13,400
2021/09/21 2,403 2,437 2,393 2,431 17,600
2021/09/17 2,430 2,450 2,420 2,450 24,400
2021/09/16 2,429 2,430 2,408 2,430 12,000
2021/09/15 2,430 2,430 2,402 2,430 14,900
2021/09/14 2,399 2,430 2,387 2,430 19,600
2021/09/13 2,355 2,413 2,351 2,413 18,000
2021/09/10 2,322 2,356 2,322 2,356 23,200
2021/09/09 2,309 2,330 2,309 2,330 11,600
2021/09/08 2,326 2,333 2,320 2,333 18,300
2021/09/07 2,321 2,330 2,313 2,326 21,600
2021/09/06 2,341 2,341 2,310 2,321 18,800
2021/09/03 2,316 2,343 2,316 2,341 16,400
2021/09/02 2,329 2,329 2,312 2,316 6,800
2021/09/01 2,354 2,354 2,315 2,318 12,700
2021/08/31 2,380 2,380 2,355 2,355 5,600
2021/08/30 2,369 2,377 2,349 2,375 12,700
2021/08/27 2,310 2,323 2,309 2,319 9,200
2021/08/26 2,296 2,318 2,296 2,318 7,900
2021/08/25 2,295 2,311 2,295 2,304 7,400
2021/08/24 2,298 2,314 2,283 2,295 11,300
2021/08/23 2,291 2,308 2,286 2,300 13,800
2021/08/20 2,270 2,284 2,260 2,282 10,200
2021/08/19 2,256 2,267 2,251 2,251 5,000
2021/08/18 2,268 2,268 2,252 2,257 4,500
2021/08/17 2,256 2,262 2,250 2,250 12,100
2021/08/16 2,272 2,274 2,256 2,256 10,800
2021/08/13 2,257 2,272 2,257 2,272 5,700
2021/08/12 2,266 2,270 2,250 2,253 9,000
2021/08/11 2,268 2,270 2,260 2,262 5,000
2021/08/10 2,268 2,278 2,258 2,258 8,700
2021/08/06 2,258 2,270 2,258 2,267 9,100
2021/08/05 2,286 2,286 2,275 2,275 4,100
2021/08/04 2,283 2,298 2,282 2,282 3,600
2021/08/03 2,300 2,315 2,282 2,282 5,800
2021/08/02 2,289 2,338 2,289 2,316 12,600
2021/07/30 2,281 2,290 2,280 2,289 4,500
2021/07/29 2,300 2,313 2,283 2,283 5,700
2021/07/28 2,285 2,298 2,283 2,298 4,100
2021/07/27 2,312 2,312 2,299 2,309 7,100
2021/07/26 2,305 2,312 2,292 2,300 5,400
2021/07/21 2,292 2,310 2,292 2,304 6,300
2021/07/20 2,270 2,297 2,265 2,289 8,700
2021/07/19 2,280 2,291 2,260 2,274 12,800
2021/07/16 2,297 2,297 2,279 2,282 9,000
2021/07/15 2,329 2,333 2,297 2,297 18,500
2021/07/14 2,306 2,334 2,306 2,329 9,200
2021/07/13 2,331 2,331 2,305 2,329 14,600
2021/07/12 2,297 2,335 2,297 2,335 12,500
2021/07/09 2,300 2,303 2,259 2,264 37,900
2021/07/08 2,304 2,327 2,300 2,300 19,600
2021/07/07 2,325 2,325 2,303 2,303 9,300
2021/07/06 2,306 2,320 2,306 2,317 3,800
2021/07/05 2,319 2,319 2,305 2,306 8,600
2021/07/02 2,310 2,326 2,308 2,326 9,200
2021/07/01 2,325 2,325 2,300 2,300 16,400
2021/06/30 2,330 2,345 2,325 2,325 9,000
2021/06/29 2,328 2,344 2,323 2,330 11,600
2021/06/28 2,335 2,339 2,322 2,328 15,600
2021/06/25 2,319 2,331 2,311 2,331 12,900
2021/06/24 2,320 2,338 2,312 2,316 8,800
2021/06/23 2,310 2,320 2,305 2,320 7,200
2021/06/22 2,308 2,325 2,297 2,311 19,300
2021/06/21 2,313 2,320 2,294 2,300 25,200
2021/06/18 2,340 2,346 2,322 2,331 21,400
2021/06/17 2,332 2,333 2,320 2,320 7,000
2021/06/16 2,323 2,335 2,309 2,332 15,200
2021/06/15 2,320 2,342 2,314 2,323 15,600
2021/06/14 2,325 2,335 2,305 2,320 10,500
2021/06/11 2,325 2,325 2,310 2,310 15,800
2021/06/10 2,324 2,339 2,322 2,329 12,300
2021/06/09 2,315 2,338 2,309 2,336 8,800
2021/06/08 2,311 2,336 2,310 2,315 10,500
2021/06/07 2,335 2,341 2,310 2,311 13,400
2021/06/04 2,294 2,329 2,290 2,323 16,300
2021/06/03 2,298 2,318 2,293 2,293 13,300
2021/06/02 2,300 2,323 2,293 2,293 19,200
2021/06/01 2,358 2,358 2,301 2,301 15,500
2021/05/31 2,365 2,395 2,344 2,344 9,100
2021/05/28 2,341 2,398 2,331 2,398 10,500
2021/05/27 2,321 2,340 2,300 2,300 11,000
2021/05/26 2,350 2,350 2,321 2,321 10,000
2021/05/25 2,390 2,394 2,349 2,349 13,200
2021/05/24 2,414 2,426 2,390 2,390 7,000
2021/05/21 2,404 2,438 2,404 2,411 8,500
2021/05/20 2,401 2,437 2,394 2,402 8,600
2021/05/19 2,438 2,438 2,386 2,403 14,400
2021/05/18 2,390 2,436 2,376 2,432 7,000
2021/05/17 2,397 2,439 2,371 2,380 16,200
2021/05/14 2,369 2,423 2,349 2,395 14,400
2021/05/13 2,400 2,402 2,333 2,333 16,100
2021/05/12 2,440 2,440 2,350 2,350 19,700
2021/05/11 2,440 2,448 2,387 2,400 34,400
2021/05/10 2,445 2,501 2,445 2,501 9,700
2021/05/07 2,413 2,458 2,413 2,438 6,000
2021/05/06 2,391 2,414 2,388 2,388 8,300
2021/04/30 2,337 2,414 2,337 2,398 12,200
2021/04/28 2,405 2,405 2,334 2,334 13,400
2021/04/27 2,454 2,454 2,411 2,411 6,700
2021/04/26 2,455 2,468 2,420 2,420 10,400
2021/04/23 2,482 2,482 2,445 2,445 7,400
2021/04/22 2,431 2,484 2,431 2,482 6,100
2021/04/21 2,480 2,484 2,431 2,431 9,800
2021/04/20 2,507 2,508 2,480 2,480 11,000
2021/04/19 2,531 2,531 2,507 2,508 8,500
2021/04/16 2,517 2,530 2,513 2,524 3,500
2021/04/15 2,485 2,525 2,485 2,515 7,400
2021/04/14 2,532 2,532 2,481 2,481 10,400
2021/04/13 2,544 2,544 2,500 2,500 9,200
2021/04/12 2,503 2,538 2,503 2,535 9,100
2021/04/09 2,509 2,551 2,500 2,500 10,000
2021/04/08 2,572 2,572 2,509 2,509 15,100
2021/04/07 2,522 2,572 2,517 2,572 9,300
2021/04/06 2,556 2,575 2,525 2,531 14,900
2021/04/05 2,529 2,549 2,525 2,540 10,600
2021/04/02 2,542 2,552 2,511 2,529 7,100
2021/04/01 2,538 2,569 2,521 2,522 10,700
2021/03/31 2,614 2,614 2,538 2,538 24,700
2021/03/30 2,666 2,705 2,617 2,639 25,500
2021/03/29 2,700 2,720 2,666 2,715 31,100
2021/03/26 2,686 2,693 2,656 2,690 28,500
2021/03/25 2,625 2,700 2,601 2,675 34,400
2021/03/24 2,708 2,708 2,625 2,625 19,400
2021/03/23 2,742 2,750 2,700 2,708 15,400
2021/03/22 2,755 2,774 2,710 2,734 36,400
2021/03/19 2,697 2,789 2,656 2,769 48,900
2021/03/18 2,699 2,700 2,662 2,700 23,300
2021/03/17 2,660 2,700 2,639 2,700 18,600
2021/03/16 2,650 2,666 2,629 2,660 15,600
2021/03/15 2,649 2,654 2,601 2,644 20,600
2021/03/12 2,653 2,653 2,616 2,644 21,100
2021/03/11 2,636 2,669 2,636 2,653 14,800
2021/03/10 2,695 2,695 2,618 2,636 14,900
2021/03/09 2,628 2,695 2,600 2,695 25,700
2021/03/08 2,591 2,618 2,582 2,611 17,900
2021/03/05 2,579 2,594 2,525 2,591 18,400
2021/03/04 2,528 2,556 2,506 2,552 11,300
2021/03/03 2,520 2,555 2,504 2,555 9,900
2021/03/02 2,560 2,560 2,518 2,525 10,900
2021/03/01 2,544 2,565 2,515 2,565 10,900
2021/02/26 2,530 2,544 2,505 2,506 12,100
2021/02/25 2,491 2,575 2,484 2,572 26,200
2021/02/24 2,528 2,528 2,464 2,471 21,400
2021/02/22 2,550 2,550 2,498 2,516 24,400
2021/02/19 2,452 2,540 2,451 2,533 20,000
2021/02/18 2,500 2,500 2,458 2,458 18,500
2021/02/17 2,521 2,535 2,500 2,500 14,500
2021/02/16 2,532 2,532 2,507 2,521 20,000
2021/02/15 2,547 2,566 2,514 2,532 18,000
2021/02/12 2,600 2,600 2,546 2,546 13,500
2021/02/10 2,593 2,606 2,546 2,555 34,300
2021/02/09 2,630 2,630 2,593 2,608 15,100
2021/02/08 2,640 2,658 2,630 2,647 22,200
2021/02/05 2,568 2,639 2,554 2,619 12,700
2021/02/04 2,551 2,579 2,523 2,568 11,700
2021/02/03 2,579 2,579 2,522 2,551 7,700
2021/02/02 2,525 2,539 2,515 2,531 10,600
2021/02/01 2,597 2,597 2,525 2,525 12,200
2021/01/29 2,662 2,662 2,555 2,555 17,000
2021/01/28 2,609 2,690 2,586 2,688 31,100
2021/01/27 2,583 2,624 2,576 2,612 12,200
2021/01/26 2,590 2,593 2,570 2,590 8,200
2021/01/25 2,532 2,581 2,532 2,581 7,600
2021/01/22 2,559 2,559 2,531 2,532 7,200
2021/01/21 2,528 2,561 2,528 2,559 11,000
2021/01/20 2,549 2,555 2,509 2,522 16,000
2021/01/19 2,593 2,593 2,538 2,549 9,800
2021/01/18 2,525 2,593 2,525 2,578 11,400
2021/01/15 2,602 2,603 2,550 2,550 15,400
2021/01/14 2,589 2,619 2,578 2,602 17,100
2021/01/13 2,570 2,609 2,570 2,609 10,500
2021/01/12 2,594 2,609 2,569 2,574 13,600
2021/01/08 2,574 2,596 2,545 2,594 18,800
2021/01/07 2,569 2,574 2,531 2,574 17,400
2021/01/06 2,489 2,525 2,445 2,484 15,800
2021/01/05 2,455 2,484 2,415 2,464 20,100
2021/01/04 2,609 2,609 2,469 2,475 14,700

このページの先頭へ