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
2023/12/29 2,341 2,364 2,341 2,362 10,900
2023/12/28 2,337 2,365 2,337 2,365 8,600
2023/12/27 2,352 2,358 2,345 2,357 15,000
2023/12/26 2,335 2,353 2,335 2,350 16,600
2023/12/25 2,335 2,340 2,323 2,329 10,400
2023/12/22 2,325 2,346 2,325 2,333 11,000
2023/12/21 2,319 2,331 2,315 2,324 8,200
2023/12/20 2,344 2,345 2,323 2,331 11,000
2023/12/19 2,331 2,343 2,325 2,336 14,800
2023/12/18 2,311 2,323 2,291 2,321 16,700
2023/12/15 2,342 2,342 2,320 2,326 11,200
2023/12/14 2,360 2,360 2,316 2,330 25,400
2023/12/13 2,370 2,370 2,355 2,356 11,200
2023/12/12 2,342 2,370 2,323 2,367 26,400
2023/12/11 2,316 2,350 2,316 2,350 17,000
2023/12/08 2,313 2,333 2,298 2,310 26,800
2023/12/07 2,305 2,329 2,304 2,320 12,300
2023/12/06 2,300 2,329 2,300 2,322 25,200
2023/12/05 2,315 2,318 2,297 2,302 15,100
2023/12/04 2,310 2,320 2,300 2,309 10,200
2023/12/01 2,319 2,326 2,303 2,310 16,600
2023/11/30 2,295 2,320 2,292 2,319 14,000
2023/11/29 2,309 2,312 2,295 2,298 7,600
2023/11/28 2,299 2,315 2,291 2,315 11,100
2023/11/27 2,295 2,303 2,285 2,291 9,800
2023/11/24 2,303 2,304 2,290 2,295 9,400
2023/11/22 2,293 2,310 2,293 2,303 3,900
2023/11/21 2,301 2,310 2,290 2,292 10,300
2023/11/20 2,315 2,315 2,291 2,291 9,000
2023/11/17 2,291 2,318 2,291 2,315 9,700
2023/11/16 2,312 2,312 2,290 2,290 6,000
2023/11/15 2,307 2,314 2,292 2,310 14,000
2023/11/14 2,310 2,312 2,302 2,305 8,300
2023/11/13 2,301 2,318 2,294 2,307 8,100
2023/11/10 2,274 2,310 2,274 2,301 11,300
2023/11/09 2,296 2,313 2,271 2,289 12,100
2023/11/08 2,325 2,327 2,280 2,301 18,800
2023/11/07 2,334 2,342 2,311 2,314 19,400
2023/11/06 2,346 2,346 2,319 2,323 28,900
2023/11/02 2,360 2,362 2,312 2,330 52,400
2023/11/01 2,349 2,360 2,330 2,336 21,900
2023/10/31 2,309 2,350 2,302 2,350 23,200
2023/10/30 2,289 2,324 2,289 2,309 82,000
2023/10/27 2,321 2,327 2,299 2,318 19,300
2023/10/26 2,299 2,319 2,275 2,298 18,000
2023/10/25 2,273 2,302 2,273 2,294 24,200
2023/10/24 2,265 2,279 2,250 2,273 25,600
2023/10/23 2,271 2,288 2,265 2,265 14,900
2023/10/20 2,284 2,284 2,261 2,276 8,700
2023/10/19 2,265 2,289 2,258 2,270 7,300
2023/10/18 2,259 2,267 2,255 2,265 13,200
2023/10/17 2,271 2,295 2,267 2,272 11,300
2023/10/16 2,270 2,287 2,258 2,271 20,500
2023/10/13 2,300 2,300 2,261 2,271 21,000
2023/10/12 2,315 2,315 2,300 2,300 15,400
2023/10/11 2,331 2,331 2,286 2,315 25,700
2023/10/10 2,300 2,338 2,299 2,335 27,500
2023/10/06 2,272 2,311 2,272 2,300 26,300
2023/10/05 2,252 2,277 2,245 2,275 22,500
2023/10/04 2,220 2,245 2,216 2,229 26,800
2023/10/03 2,237 2,252 2,223 2,230 20,800
2023/10/02 2,270 2,280 2,238 2,238 31,100
2023/09/29 2,290 2,306 2,260 2,264 29,200
2023/09/28 2,322 2,327 2,285 2,285 45,500
2023/09/27 2,326 2,345 2,306 2,328 78,100
2023/09/26 2,360 2,365 2,330 2,341 85,000
2023/09/25 2,291 2,367 2,291 2,351 74,000
2023/09/22 2,280 2,299 2,280 2,287 32,300
2023/09/21 2,297 2,307 2,290 2,290 18,000
2023/09/20 2,310 2,314 2,284 2,292 32,200
2023/09/19 2,330 2,334 2,311 2,325 25,900
2023/09/15 2,346 2,350 2,331 2,337 27,000
2023/09/14 2,347 2,350 2,333 2,346 16,000
2023/09/13 2,329 2,354 2,329 2,354 14,200
2023/09/12 2,324 2,336 2,317 2,329 14,500
2023/09/11 2,348 2,352 2,316 2,323 24,200
2023/09/08 2,347 2,360 2,343 2,348 26,100
2023/09/07 2,358 2,377 2,358 2,367 21,700
2023/09/06 2,348 2,361 2,344 2,359 25,300
2023/09/05 2,351 2,358 2,343 2,350 13,000
2023/09/04 2,345 2,364 2,336 2,359 19,400
2023/09/01 2,329 2,345 2,328 2,345 26,200
2023/08/31 2,317 2,333 2,317 2,329 9,000
2023/08/30 2,323 2,330 2,312 2,325 10,700
2023/08/29 2,322 2,329 2,311 2,311 9,200
2023/08/28 2,316 2,326 2,316 2,322 7,500
2023/08/25 2,316 2,326 2,309 2,315 13,500
2023/08/24 2,313 2,322 2,301 2,316 10,000
2023/08/23 2,293 2,310 2,293 2,310 6,500
2023/08/22 2,308 2,308 2,289 2,296 8,300
2023/08/21 2,293 2,313 2,289 2,289 9,000
2023/08/18 2,288 2,307 2,284 2,289 11,100
2023/08/17 2,332 2,332 2,292 2,293 11,400
2023/08/16 2,317 2,339 2,308 2,332 19,300
2023/08/15 2,305 2,321 2,303 2,312 9,500
2023/08/14 2,309 2,321 2,304 2,321 15,300
2023/08/10 2,270 2,295 2,270 2,289 28,400
2023/08/09 2,300 2,330 2,288 2,330 24,000
2023/08/08 2,286 2,314 2,281 2,301 24,800
2023/08/07 2,285 2,290 2,279 2,285 16,900
2023/08/04 2,278 2,288 2,277 2,285 11,500
2023/08/03 2,270 2,281 2,263 2,278 12,900
2023/08/02 2,286 2,286 2,270 2,271 11,000
2023/08/01 2,288 2,292 2,278 2,287 10,800
2023/07/31 2,292 2,292 2,270 2,280 19,800
2023/07/28 2,260 2,288 2,249 2,277 30,200
2023/07/27 2,245 2,267 2,244 2,261 13,100
2023/07/26 2,242 2,253 2,238 2,245 13,100
2023/07/25 2,249 2,253 2,242 2,245 11,700
2023/07/24 2,238 2,249 2,238 2,249 9,000
2023/07/21 2,243 2,243 2,233 2,237 7,300
2023/07/20 2,241 2,247 2,230 2,232 8,800
2023/07/19 2,233 2,244 2,233 2,240 14,100
2023/07/18 2,224 2,239 2,224 2,236 21,800
2023/07/14 2,226 2,233 2,214 2,224 10,700
2023/07/13 2,226 2,235 2,220 2,223 16,700
2023/07/12 2,241 2,241 2,226 2,226 12,400
2023/07/11 2,229 2,241 2,227 2,227 10,900
2023/07/10 2,224 2,239 2,220 2,228 19,500
2023/07/07 2,220 2,230 2,205 2,219 24,800
2023/07/06 2,245 2,245 2,220 2,220 22,900
2023/07/05 2,239 2,251 2,233 2,244 14,100
2023/07/04 2,260 2,261 2,242 2,242 14,800
2023/07/03 2,257 2,270 2,254 2,255 16,900
2023/06/30 2,256 2,256 2,237 2,245 14,200
2023/06/29 2,265 2,275 2,249 2,257 12,700
2023/06/28 2,247 2,272 2,247 2,265 18,600
2023/06/27 2,238 2,245 2,233 2,245 5,400
2023/06/26 2,250 2,250 2,228 2,238 7,200
2023/06/23 2,240 2,250 2,227 2,234 16,300
2023/06/22 2,255 2,256 2,235 2,238 16,500
2023/06/21 2,246 2,264 2,243 2,250 15,200
2023/06/20 2,241 2,242 2,225 2,236 16,000
2023/06/19 2,260 2,265 2,241 2,251 13,900
2023/06/16 2,280 2,280 2,248 2,256 44,600
2023/06/15 2,276 2,288 2,270 2,272 19,800
2023/06/14 2,270 2,281 2,261 2,276 18,400
2023/06/13 2,255 2,274 2,255 2,270 14,900
2023/06/12 2,259 2,273 2,251 2,251 13,300
2023/06/09 2,264 2,265 2,242 2,252 22,500
2023/06/08 2,248 2,255 2,236 2,255 17,200
2023/06/07 2,241 2,246 2,230 2,234 16,300
2023/06/06 2,226 2,245 2,223 2,241 9,400
2023/06/05 2,253 2,253 2,229 2,232 13,600
2023/06/02 2,211 2,232 2,210 2,225 15,100
2023/06/01 2,218 2,218 2,202 2,208 16,400
2023/05/31 2,209 2,218 2,200 2,200 22,700
2023/05/30 2,258 2,258 2,212 2,229 19,700
2023/05/29 2,293 2,293 2,256 2,258 19,200
2023/05/26 2,311 2,311 2,285 2,291 11,200
2023/05/25 2,295 2,313 2,293 2,305 11,500
2023/05/24 2,290 2,307 2,282 2,295 7,700
2023/05/23 2,333 2,333 2,290 2,295 15,100
2023/05/22 2,320 2,334 2,320 2,333 13,000
2023/05/19 2,338 2,338 2,319 2,322 8,800
2023/05/18 2,322 2,338 2,311 2,338 16,000
2023/05/17 2,320 2,322 2,302 2,308 10,100
2023/05/16 2,320 2,320 2,300 2,314 9,500
2023/05/15 2,300 2,320 2,294 2,314 13,800
2023/05/12 2,299 2,309 2,280 2,300 18,800
2023/05/11 2,322 2,335 2,310 2,321 16,900
2023/05/10 2,335 2,349 2,312 2,322 17,500
2023/05/09 2,328 2,355 2,328 2,355 23,100
2023/05/08 2,322 2,343 2,316 2,318 13,900
2023/05/02 2,355 2,355 2,320 2,345 10,600
2023/05/01 2,315 2,356 2,315 2,355 18,800
2023/04/28 2,272 2,315 2,272 2,315 22,600
2023/04/27 2,262 2,285 2,255 2,272 13,200
2023/04/26 2,290 2,294 2,279 2,285 6,800
2023/04/25 2,275 2,294 2,275 2,290 10,100
2023/04/24 2,268 2,287 2,268 2,275 9,100
2023/04/21 2,251 2,279 2,251 2,268 6,200
2023/04/20 2,260 2,273 2,257 2,267 12,900
2023/04/19 2,256 2,264 2,250 2,262 8,200
2023/04/18 2,233 2,258 2,233 2,258 10,700
2023/04/17 2,244 2,246 2,231 2,236 8,600
2023/04/14 2,225 2,246 2,225 2,244 8,300
2023/04/13 2,224 2,242 2,224 2,241 12,000
2023/04/12 2,224 2,238 2,224 2,233 8,700
2023/04/11 2,238 2,238 2,220 2,228 11,200
2023/04/10 2,218 2,227 2,217 2,226 8,200
2023/04/07 2,224 2,235 2,211 2,216 13,500
2023/04/06 2,225 2,229 2,205 2,215 19,100
2023/04/05 2,222 2,228 2,214 2,218 12,800
2023/04/04 2,234 2,239 2,221 2,239 17,900
2023/04/03 2,233 2,240 2,226 2,234 13,400
2023/03/31 2,223 2,235 2,215 2,224 13,800
2023/03/30 2,225 2,228 2,210 2,228 21,400
2023/03/29 2,222 2,265 2,213 2,265 35,700
2023/03/28 2,236 2,242 2,215 2,227 16,700
2023/03/27 2,231 2,240 2,230 2,239 12,400
2023/03/24 2,227 2,240 2,213 2,237 23,600
2023/03/23 2,210 2,227 2,204 2,227 8,600
2023/03/22 2,215 2,226 2,207 2,220 13,700
2023/03/20 2,217 2,222 2,194 2,194 36,500
2023/03/17 2,226 2,237 2,220 2,222 19,700
2023/03/16 2,221 2,233 2,211 2,229 19,500
2023/03/15 2,235 2,250 2,227 2,230 12,900
2023/03/14 2,230 2,236 2,210 2,223 23,100
2023/03/13 2,250 2,250 2,225 2,239 13,100
2023/03/10 2,250 2,260 2,242 2,245 22,100
2023/03/09 2,253 2,266 2,253 2,255 11,000
2023/03/08 2,245 2,256 2,242 2,248 14,000
2023/03/07 2,243 2,243 2,231 2,242 14,100
2023/03/06 2,235 2,236 2,223 2,225 12,800
2023/03/03 2,214 2,235 2,214 2,234 12,800
2023/03/02 2,225 2,230 2,215 2,215 6,400
2023/03/01 2,237 2,237 2,218 2,225 9,800
2023/02/28 2,230 2,233 2,225 2,227 3,800
2023/02/27 2,215 2,230 2,215 2,230 10,700
2023/02/24 2,205 2,217 2,205 2,213 7,200
2023/02/22 2,209 2,212 2,203 2,205 10,500
2023/02/21 2,212 2,216 2,210 2,210 7,700
2023/02/20 2,214 2,215 2,210 2,212 8,800
2023/02/17 2,211 2,218 2,211 2,213 7,900
2023/02/16 2,214 2,222 2,211 2,220 7,200
2023/02/15 2,221 2,224 2,213 2,213 6,000
2023/02/14 2,224 2,224 2,211 2,221 3,100
2023/02/13 2,223 2,223 2,205 2,206 5,700
2023/02/10 2,206 2,219 2,205 2,208 6,200
2023/02/09 2,215 2,231 2,202 2,206 14,800
2023/02/08 2,235 2,237 2,220 2,227 11,700
2023/02/07 2,241 2,242 2,224 2,232 7,500
2023/02/06 2,235 2,254 2,235 2,241 9,400
2023/02/03 2,235 2,251 2,233 2,235 5,900
2023/02/02 2,253 2,256 2,236 2,236 4,400
2023/02/01 2,248 2,253 2,244 2,253 4,700
2023/01/31 2,207 2,242 2,207 2,242 7,000
2023/01/30 2,231 2,253 2,216 2,216 11,300
2023/01/27 2,252 2,252 2,232 2,240 5,200
2023/01/26 2,263 2,265 2,244 2,250 6,000
2023/01/25 2,264 2,265 2,252 2,263 6,400
2023/01/24 2,244 2,266 2,240 2,266 9,800
2023/01/23 2,222 2,246 2,222 2,238 9,500
2023/01/20 2,217 2,232 2,217 2,221 4,400
2023/01/19 2,217 2,230 2,217 2,230 4,200
2023/01/18 2,209 2,230 2,209 2,217 4,600
2023/01/17 2,213 2,226 2,210 2,216 5,800
2023/01/16 2,215 2,222 2,211 2,213 6,300
2023/01/13 2,227 2,230 2,215 2,215 5,400
2023/01/12 2,225 2,225 2,218 2,218 1,900
2023/01/11 2,208 2,230 2,208 2,230 5,400
2023/01/10 2,229 2,229 2,194 2,194 9,800
2023/01/06 2,207 2,213 2,200 2,201 5,700
2023/01/05 2,230 2,230 2,207 2,207 6,800
2023/01/04 2,243 2,246 2,217 2,217 10,200

このページの先頭へ