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
2026/08/03 2,375 2,375 2,342 2,348 22,600
2026/07/31 2,423 2,428 2,378 2,378 24,500
2026/07/30 2,430 2,460 2,425 2,436 25,600
2026/07/29 2,430 2,473 2,423 2,465 36,700
2026/07/28 2,435 2,446 2,415 2,427 19,100
2026/07/27 2,400 2,437 2,400 2,435 19,300
2026/07/24 2,404 2,414 2,392 2,403 13,500
2026/07/23 2,400 2,407 2,397 2,404 9,600
2026/07/22 2,411 2,421 2,399 2,414 15,500
2026/07/21 2,415 2,438 2,404 2,411 30,000
2026/07/17 2,400 2,434 2,398 2,415 19,700
2026/07/16 2,410 2,424 2,401 2,401 14,900
2026/07/15 2,415 2,425 2,404 2,417 25,700
2026/07/14 2,424 2,431 2,410 2,415 20,600
2026/07/13 2,413 2,424 2,399 2,399 13,900
2026/07/10 2,410 2,410 2,385 2,394 14,100
2026/07/09 2,402 2,407 2,384 2,388 16,500
2026/07/08 2,388 2,411 2,385 2,402 19,400
2026/07/07 2,384 2,406 2,383 2,391 18,100
2026/07/06 2,383 2,390 2,370 2,390 13,500
2026/07/03 2,385 2,399 2,372 2,372 21,200
2026/07/02 2,363 2,399 2,363 2,378 16,900
2026/07/01 2,364 2,364 2,346 2,351 18,200
2026/06/30 2,386 2,396 2,363 2,364 20,200
2026/06/29 2,354 2,385 2,354 2,382 28,500
2026/06/26 2,347 2,352 2,332 2,346 12,400
2026/06/25 2,340 2,356 2,338 2,342 26,300
2026/06/24 2,321 2,348 2,321 2,339 18,600
2026/06/23 2,325 2,332 2,304 2,331 28,900
2026/06/22 2,350 2,356 2,321 2,325 30,300
2026/06/19 2,319 2,337 2,310 2,337 40,000
2026/06/18 2,315 2,320 2,292 2,319 15,500
2026/06/17 2,301 2,328 2,294 2,294 19,700
2026/06/16 2,301 2,305 2,283 2,299 22,800
2026/06/15 2,314 2,320 2,298 2,301 20,100
2026/06/12 2,290 2,312 2,286 2,312 31,800
2026/06/11 2,300 2,306 2,272 2,306 19,900
2026/06/10 2,246 2,288 2,246 2,286 21,900
2026/06/09 2,269 2,269 2,245 2,245 16,200
2026/06/08 2,239 2,270 2,234 2,252 29,700
2026/06/05 2,210 2,245 2,210 2,227 22,400
2026/06/04 2,209 2,220 2,199 2,199 18,500
2026/06/03 2,202 2,216 2,183 2,214 21,300
2026/06/02 2,206 2,219 2,193 2,196 43,000
2026/06/01 2,235 2,235 2,200 2,206 41,900
2026/05/29 2,230 2,250 2,230 2,233 16,500
2026/05/28 2,247 2,257 2,222 2,223 33,400
2026/05/27 2,225 2,253 2,225 2,253 18,700
2026/05/26 2,222 2,238 2,220 2,225 13,000
2026/05/25 2,232 2,240 2,218 2,227 32,800
2026/05/22 2,242 2,242 2,226 2,232 15,100
2026/05/21 2,244 2,251 2,239 2,243 12,000
2026/05/20 2,253 2,262 2,230 2,244 24,600
2026/05/19 2,228 2,260 2,228 2,252 28,300
2026/05/18 2,243 2,243 2,222 2,222 37,300
2026/05/15 2,238 2,250 2,231 2,238 27,200
2026/05/14 2,262 2,265 2,226 2,238 39,700
2026/05/13 2,282 2,282 2,238 2,260 72,900
2026/05/12 2,320 2,326 2,305 2,305 17,600
2026/05/11 2,306 2,316 2,302 2,303 28,200
2026/05/08 2,331 2,338 2,307 2,314 31,100
2026/05/07 2,343 2,355 2,333 2,333 20,700
2026/05/01 2,342 2,342 2,323 2,338 20,000
2026/04/30 2,365 2,365 2,342 2,352 22,500
2026/04/28 2,350 2,365 2,340 2,365 19,200
2026/04/27 2,326 2,346 2,320 2,334 25,700
2026/04/24 2,343 2,350 2,324 2,324 30,400
2026/04/23 2,367 2,367 2,341 2,341 40,100
2026/04/22 2,395 2,395 2,366 2,367 31,100
2026/04/21 2,407 2,412 2,400 2,400 12,400
2026/04/20 2,405 2,410 2,396 2,406 16,300
2026/04/17 2,389 2,406 2,389 2,401 11,600
2026/04/16 2,389 2,400 2,378 2,389 17,700
2026/04/15 2,383 2,395 2,383 2,389 13,000
2026/04/14 2,399 2,408 2,375 2,377 27,500
2026/04/13 2,413 2,415 2,395 2,396 24,800
2026/04/10 2,440 2,451 2,407 2,413 24,200
2026/04/09 2,456 2,464 2,437 2,440 16,300
2026/04/08 2,453 2,465 2,442 2,449 24,200
2026/04/07 2,447 2,460 2,438 2,451 13,900
2026/04/06 2,443 2,455 2,437 2,446 15,400
2026/04/03 2,418 2,448 2,418 2,434 13,500
2026/03/27 2,444 2,464 2,440 2,443 46,500
2026/03/26 2,452 2,452 2,432 2,439 38,500
2026/03/25 2,448 2,460 2,448 2,452 20,200
2026/03/24 2,424 2,444 2,420 2,437 20,000
2026/03/23 2,420 2,420 2,399 2,403 53,400
2026/03/19 2,453 2,456 2,432 2,432 31,400
2026/03/18 2,464 2,470 2,461 2,467 14,600
2026/03/17 2,449 2,468 2,449 2,455 16,500
2026/03/16 2,435 2,445 2,422 2,443 23,700
2026/03/13 2,438 2,457 2,433 2,435 37,200
2026/03/12 2,477 2,477 2,444 2,457 37,000
2026/03/11 2,491 2,491 2,466 2,466 19,700
2026/03/10 2,479 2,492 2,466 2,472 26,100
2026/03/09 2,465 2,468 2,427 2,461 34,400
2026/03/06 2,482 2,486 2,459 2,483 19,700
2026/03/05 2,500 2,517 2,486 2,487 21,900
2026/03/04 2,490 2,490 2,443 2,459 61,300
2026/03/03 2,537 2,537 2,500 2,500 38,000
2026/03/02 2,559 2,575 2,530 2,540 28,000
2026/02/27 2,539 2,567 2,535 2,567 16,500
2026/02/26 2,539 2,556 2,530 2,530 18,400
2026/02/25 2,546 2,550 2,536 2,539 17,200
2026/02/24 2,527 2,550 2,514 2,544 14,900
2026/02/20 2,528 2,528 2,502 2,508 27,700
2026/02/19 2,546 2,546 2,517 2,536 20,700
2026/02/18 2,515 2,536 2,514 2,527 16,200
2026/02/17 2,543 2,550 2,512 2,512 32,700
2026/02/16 2,553 2,561 2,531 2,531 30,700
2026/02/13 2,596 2,600 2,543 2,553 27,300
2026/02/12 2,538 2,580 2,531 2,572 43,500
2026/02/10 2,608 2,633 2,591 2,618 33,100
2026/02/09 2,567 2,612 2,558 2,604 42,800
2026/02/06 2,541 2,559 2,540 2,554 23,300
2026/02/05 2,524 2,552 2,524 2,541 22,500
2026/02/04 2,495 2,529 2,487 2,523 29,700
2026/02/03 2,516 2,523 2,497 2,497 24,600
2026/02/02 2,500 2,525 2,500 2,507 23,300
2026/01/30 2,464 2,492 2,464 2,491 12,300
2026/01/29 2,473 2,475 2,456 2,467 25,500
2026/01/28 2,493 2,493 2,472 2,472 20,400
2026/01/27 2,481 2,497 2,471 2,485 18,800
2026/01/26 2,505 2,505 2,474 2,480 56,600
2026/01/23 2,515 2,518 2,501 2,506 19,100
2026/01/22 2,516 2,529 2,509 2,509 14,800
2026/01/21 2,533 2,534 2,509 2,511 29,500
2026/01/20 2,542 2,558 2,533 2,549 17,400
2026/01/19 2,534 2,548 2,529 2,543 12,800
2026/01/16 2,535 2,535 2,516 2,528 9,700
2026/01/15 2,534 2,541 2,515 2,529 21,200
2026/01/14 2,517 2,534 2,515 2,534 13,800
2026/01/13 2,524 2,533 2,510 2,517 19,400
2026/01/09 2,497 2,518 2,496 2,518 15,500
2026/01/08 2,521 2,521 2,500 2,500 18,300
2026/01/07 2,522 2,537 2,518 2,521 15,900
2026/01/06 2,526 2,535 2,521 2,522 12,700
2026/01/05 2,551 2,556 2,514 2,526 15,900
2025/12/30 2,546 2,570 2,546 2,559 9,800
2025/12/29 2,549 2,560 2,540 2,560 12,600
2025/12/26 2,545 2,551 2,538 2,546 14,500
2025/12/25 2,527 2,548 2,527 2,545 7,400
2025/12/24 2,522 2,540 2,522 2,524 10,900
2025/12/23 2,513 2,536 2,502 2,535 11,200
2025/12/22 2,549 2,549 2,517 2,517 13,000
2025/12/19 2,530 2,545 2,519 2,528 18,100
2025/12/18 2,486 2,520 2,479 2,516 21,000
2025/12/17 2,499 2,499 2,483 2,486 4,900
2025/12/16 2,490 2,503 2,488 2,488 9,200
2025/12/15 2,494 2,507 2,494 2,498 11,000
2025/12/12 2,494 2,501 2,492 2,494 15,100
2025/12/11 2,488 2,489 2,477 2,477 11,000
2025/12/10 2,500 2,500 2,480 2,488 8,300
2025/12/09 2,500 2,504 2,475 2,475 11,500
2025/12/08 2,499 2,514 2,489 2,492 16,600
2025/12/05 2,492 2,495 2,476 2,483 10,400
2025/12/04 2,479 2,492 2,473 2,481 15,800
2025/12/03 2,510 2,512 2,475 2,475 26,100
2025/12/02 2,537 2,539 2,512 2,512 15,500
2025/12/01 2,551 2,558 2,527 2,537 17,100
2025/11/28 2,547 2,570 2,547 2,558 10,500
2025/11/27 2,560 2,570 2,550 2,551 11,000
2025/11/26 2,539 2,571 2,539 2,562 11,000
2025/11/25 2,563 2,563 2,539 2,539 14,300
2025/11/21 2,519 2,569 2,510 2,563 16,700
2025/11/20 2,510 2,529 2,504 2,521 14,600
2025/11/19 2,540 2,547 2,519 2,521 14,400
2025/11/18 2,566 2,569 2,524 2,535 19,000
2025/11/17 2,532 2,566 2,532 2,561 27,200
2025/11/14 2,523 2,540 2,515 2,527 8,900
2025/11/13 2,525 2,544 2,518 2,529 10,200
2025/11/12 2,529 2,550 2,516 2,525 17,400
2025/11/11 2,489 2,530 2,480 2,520 15,600
2025/11/10 2,510 2,510 2,480 2,495 29,600
2025/11/07 2,477 2,499 2,466 2,497 18,500
2025/11/06 2,469 2,495 2,469 2,477 9,100
2025/11/05 2,500 2,500 2,461 2,468 14,100
2025/11/04 2,481 2,500 2,473 2,487 15,700
2025/10/31 2,488 2,490 2,462 2,479 22,400
2025/10/30 2,525 2,525 2,475 2,475 29,000
2025/10/29 2,565 2,565 2,508 2,511 19,500
2025/10/28 2,608 2,621 2,570 2,574 28,800
2025/10/27 2,615 2,684 2,613 2,632 115,000
2025/10/24 2,536 2,536 2,513 2,515 18,900
2025/10/23 2,525 2,539 2,518 2,526 10,400
2025/10/22 2,491 2,525 2,491 2,525 10,200
2025/10/21 2,495 2,502 2,486 2,502 6,100
2025/10/20 2,502 2,510 2,481 2,498 11,300
2025/10/17 2,483 2,483 2,468 2,483 7,800
2025/10/16 2,490 2,497 2,466 2,467 12,000
2025/10/15 2,482 2,509 2,480 2,497 10,300
2025/10/14 2,481 2,482 2,457 2,478 20,000
2025/10/10 2,512 2,517 2,487 2,487 18,400
2025/10/09 2,523 2,543 2,519 2,535 14,700
2025/10/08 2,524 2,535 2,524 2,524 6,300
2025/10/07 2,530 2,544 2,518 2,519 9,300
2025/10/06 2,565 2,565 2,520 2,538 13,700
2025/10/03 2,518 2,534 2,518 2,522 6,000
2025/10/02 2,511 2,530 2,510 2,518 11,700
2025/10/01 2,522 2,525 2,503 2,509 16,900

このページの先頭へ