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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,454 | 2,477 | 2,451 | 2,475 | 14,400 |
| 2025/07/30 | 2,438 | 2,460 | 2,435 | 2,447 | 12,900 |
| 2025/07/29 | 2,444 | 2,444 | 2,426 | 2,426 | 9,100 |
| 2025/07/28 | 2,448 | 2,452 | 2,442 | 2,444 | 6,100 |
| 2025/07/25 | 2,447 | 2,475 | 2,439 | 2,447 | 10,800 |
| 2025/07/24 | 2,448 | 2,465 | 2,446 | 2,447 | 7,100 |
| 2025/07/23 | 2,428 | 2,442 | 2,411 | 2,442 | 23,600 |
| 2025/07/22 | 2,426 | 2,443 | 2,426 | 2,427 | 7,000 |
| 2025/07/18 | 2,452 | 2,452 | 2,346 | 2,426 | 30,300 |
| 2025/07/17 | 2,442 | 2,450 | 2,436 | 2,442 | 5,500 |
| 2025/07/16 | 2,448 | 2,459 | 2,443 | 2,443 | 4,900 |
| 2025/07/15 | 2,466 | 2,475 | 2,443 | 2,448 | 17,600 |
| 2025/07/14 | 2,439 | 2,476 | 2,438 | 2,464 | 9,000 |
| 2025/07/11 | 2,446 | 2,464 | 2,434 | 2,438 | 3,800 |
| 2025/07/10 | 2,464 | 2,464 | 2,432 | 2,441 | 17,700 |
| 2025/07/09 | 2,450 | 2,469 | 2,450 | 2,450 | 9,000 |
| 2025/07/08 | 2,460 | 2,464 | 2,443 | 2,449 | 11,200 |
| 2025/07/07 | 2,494 | 2,494 | 2,461 | 2,461 | 5,600 |
| 2025/07/04 | 2,474 | 2,489 | 2,468 | 2,484 | 5,100 |
| 2025/07/03 | 2,465 | 2,476 | 2,459 | 2,469 | 5,800 |
| 2025/07/02 | 2,471 | 2,487 | 2,464 | 2,464 | 9,300 |
| 2025/07/01 | 2,484 | 2,487 | 2,456 | 2,472 | 11,000 |
| 2025/06/30 | 2,490 | 2,495 | 2,475 | 2,475 | 12,600 |
| 2025/06/27 | 2,453 | 2,484 | 2,452 | 2,484 | 13,600 |
| 2025/06/26 | 2,445 | 2,451 | 2,439 | 2,451 | 8,600 |
| 2025/06/25 | 2,451 | 2,451 | 2,433 | 2,444 | 14,900 |
| 2025/06/24 | 2,485 | 2,485 | 2,450 | 2,451 | 7,100 |
| 2025/06/23 | 2,450 | 2,492 | 2,450 | 2,468 | 10,500 |
| 2025/06/20 | 2,451 | 2,460 | 2,439 | 2,439 | 10,300 |
| 2025/06/19 | 2,460 | 2,460 | 2,443 | 2,451 | 10,800 |
| 2025/06/18 | 2,436 | 2,451 | 2,432 | 2,432 | 13,800 |
| 2025/06/17 | 2,430 | 2,433 | 2,415 | 2,432 | 11,600 |
| 2025/06/16 | 2,415 | 2,430 | 2,411 | 2,423 | 12,200 |
| 2025/06/13 | 2,415 | 2,420 | 2,405 | 2,406 | 10,900 |
| 2025/06/12 | 2,416 | 2,420 | 2,412 | 2,415 | 7,700 |
| 2025/06/11 | 2,415 | 2,420 | 2,415 | 2,416 | 5,000 |
| 2025/06/10 | 2,422 | 2,424 | 2,403 | 2,414 | 12,300 |
| 2025/06/09 | 2,425 | 2,431 | 2,414 | 2,422 | 6,900 |
| 2025/06/06 | 2,427 | 2,433 | 2,420 | 2,424 | 5,600 |
| 2025/06/05 | 2,412 | 2,425 | 2,412 | 2,423 | 7,000 |
| 2025/06/04 | 2,403 | 2,414 | 2,403 | 2,412 | 9,400 |
| 2025/06/03 | 2,421 | 2,421 | 2,410 | 2,412 | 11,900 |
| 2025/06/02 | 2,422 | 2,438 | 2,422 | 2,425 | 6,100 |
| 2025/05/30 | 2,419 | 2,441 | 2,419 | 2,429 | 7,100 |
| 2025/05/29 | 2,425 | 2,426 | 2,416 | 2,426 | 11,200 |
| 2025/05/28 | 2,436 | 2,440 | 2,418 | 2,425 | 10,400 |
| 2025/05/27 | 2,421 | 2,440 | 2,420 | 2,425 | 8,100 |
| 2025/05/26 | 2,420 | 2,434 | 2,420 | 2,420 | 4,900 |
| 2025/05/23 | 2,420 | 2,424 | 2,411 | 2,420 | 7,700 |
| 2025/05/22 | 2,431 | 2,431 | 2,408 | 2,411 | 7,500 |
| 2025/05/21 | 2,426 | 2,447 | 2,420 | 2,431 | 9,600 |
| 2025/05/20 | 2,467 | 2,473 | 2,427 | 2,427 | 13,200 |
| 2025/05/19 | 2,442 | 2,467 | 2,440 | 2,467 | 8,200 |
| 2025/05/16 | 2,443 | 2,466 | 2,432 | 2,447 | 8,600 |
| 2025/05/15 | 2,441 | 2,469 | 2,437 | 2,442 | 10,600 |
| 2025/05/14 | 2,500 | 2,500 | 2,431 | 2,440 | 19,200 |
| 2025/05/13 | 2,543 | 2,543 | 2,501 | 2,501 | 10,700 |
| 2025/05/12 | 2,494 | 2,570 | 2,467 | 2,545 | 49,600 |
| 2025/05/09 | 2,440 | 2,496 | 2,346 | 2,414 | 76,500 |
| 2025/05/08 | 2,412 | 2,424 | 2,393 | 2,416 | 8,100 |
| 2025/05/07 | 2,421 | 2,495 | 2,380 | 2,415 | 29,700 |
| 2025/05/02 | 2,442 | 2,479 | 2,403 | 2,426 | 26,500 |
| 2025/05/01 | 2,466 | 2,466 | 2,436 | 2,441 | 8,700 |
| 2025/04/30 | 2,438 | 2,468 | 2,431 | 2,466 | 9,900 |
| 2025/04/28 | 2,432 | 2,456 | 2,430 | 2,456 | 11,600 |
| 2025/04/25 | 2,450 | 2,460 | 2,430 | 2,433 | 9,000 |
| 2025/04/24 | 2,494 | 2,494 | 2,442 | 2,443 | 8,700 |
| 2025/04/23 | 2,480 | 2,495 | 2,469 | 2,488 | 14,200 |
| 2025/04/22 | 2,438 | 2,468 | 2,438 | 2,468 | 10,800 |
| 2025/04/21 | 2,420 | 2,434 | 2,390 | 2,426 | 8,800 |
| 2025/04/18 | 2,387 | 2,415 | 2,387 | 2,415 | 7,800 |
| 2025/04/17 | 2,360 | 2,372 | 2,352 | 2,366 | 3,400 |
| 2025/04/16 | 2,373 | 2,383 | 2,341 | 2,353 | 6,900 |
| 2025/04/15 | 2,380 | 2,397 | 2,373 | 2,373 | 7,500 |
| 2025/04/14 | 2,387 | 2,403 | 2,373 | 2,373 | 10,400 |
| 2025/04/11 | 2,353 | 2,382 | 2,312 | 2,374 | 12,000 |
| 2025/04/10 | 2,376 | 2,376 | 2,315 | 2,368 | 11,300 |
| 2025/04/09 | 2,275 | 2,323 | 2,252 | 2,276 | 13,300 |
| 2025/04/08 | 2,252 | 2,338 | 2,250 | 2,325 | 17,400 |
| 2025/04/07 | 2,200 | 2,254 | 2,150 | 2,202 | 34,800 |
| 2025/04/04 | 2,395 | 2,395 | 2,280 | 2,298 | 45,100 |
| 2025/04/03 | 2,400 | 2,410 | 2,375 | 2,397 | 18,300 |
| 2025/04/02 | 2,412 | 2,421 | 2,400 | 2,400 | 10,600 |
| 2025/04/01 | 2,410 | 2,434 | 2,410 | 2,410 | 8,300 |
| 2025/03/31 | 2,455 | 2,455 | 2,401 | 2,401 | 21,700 |
| 2025/03/28 | 2,466 | 2,497 | 2,453 | 2,460 | 22,800 |
| 2025/03/27 | 2,511 | 2,529 | 2,502 | 2,529 | 45,200 |
| 2025/03/26 | 2,504 | 2,519 | 2,496 | 2,516 | 24,800 |
| 2025/03/25 | 2,515 | 2,515 | 2,493 | 2,501 | 9,800 |
| 2025/03/24 | 2,525 | 2,547 | 2,487 | 2,505 | 18,300 |
| 2025/03/21 | 2,479 | 2,483 | 2,470 | 2,483 | 7,800 |
| 2025/03/19 | 2,460 | 2,480 | 2,460 | 2,479 | 13,200 |
| 2025/03/18 | 2,456 | 2,474 | 2,456 | 2,462 | 9,500 |
| 2025/03/17 | 2,454 | 2,465 | 2,454 | 2,454 | 9,800 |
| 2025/03/14 | 2,454 | 2,463 | 2,448 | 2,452 | 17,400 |
| 2025/03/13 | 2,458 | 2,459 | 2,450 | 2,454 | 12,700 |
| 2025/03/12 | 2,456 | 2,460 | 2,450 | 2,459 | 12,700 |
| 2025/03/11 | 2,440 | 2,458 | 2,439 | 2,457 | 9,800 |
| 2025/03/10 | 2,450 | 2,457 | 2,446 | 2,457 | 8,900 |
| 2025/03/07 | 2,458 | 2,465 | 2,446 | 2,447 | 9,800 |
| 2025/03/06 | 2,465 | 2,468 | 2,439 | 2,468 | 7,200 |
| 2025/03/05 | 2,459 | 2,463 | 2,435 | 2,463 | 9,900 |
| 2025/03/04 | 2,458 | 2,458 | 2,441 | 2,444 | 6,600 |
| 2025/03/03 | 2,450 | 2,461 | 2,438 | 2,454 | 6,900 |
| 2025/02/28 | 2,465 | 2,465 | 2,434 | 2,434 | 5,900 |
| 2025/02/27 | 2,438 | 2,465 | 2,433 | 2,465 | 5,900 |
| 2025/02/26 | 2,443 | 2,451 | 2,428 | 2,438 | 15,300 |
| 2025/02/25 | 2,441 | 2,469 | 2,441 | 2,453 | 8,700 |
| 2025/02/21 | 2,450 | 2,457 | 2,441 | 2,441 | 4,700 |
| 2025/02/20 | 2,469 | 2,469 | 2,450 | 2,450 | 6,500 |
| 2025/02/19 | 2,460 | 2,467 | 2,453 | 2,460 | 3,800 |
| 2025/02/18 | 2,460 | 2,463 | 2,450 | 2,462 | 4,000 |
| 2025/02/17 | 2,450 | 2,465 | 2,450 | 2,460 | 4,900 |
| 2025/02/14 | 2,477 | 2,477 | 2,450 | 2,450 | 6,200 |
| 2025/02/13 | 2,478 | 2,479 | 2,457 | 2,466 | 4,400 |
| 2025/02/12 | 2,469 | 2,475 | 2,457 | 2,457 | 10,100 |
| 2025/02/10 | 2,452 | 2,459 | 2,442 | 2,459 | 5,300 |
| 2025/02/07 | 2,436 | 2,451 | 2,421 | 2,450 | 5,600 |
| 2025/02/06 | 2,443 | 2,457 | 2,418 | 2,457 | 5,500 |
| 2025/02/05 | 2,442 | 2,443 | 2,412 | 2,412 | 4,300 |
| 2025/02/04 | 2,421 | 2,446 | 2,411 | 2,411 | 7,000 |
| 2025/02/03 | 2,469 | 2,469 | 2,409 | 2,409 | 11,700 |
| 2025/01/31 | 2,465 | 2,474 | 2,460 | 2,460 | 3,100 |
| 2025/01/30 | 2,467 | 2,468 | 2,457 | 2,468 | 4,400 |
| 2025/01/29 | 2,471 | 2,473 | 2,456 | 2,457 | 4,400 |
| 2025/01/28 | 2,466 | 2,472 | 2,450 | 2,468 | 7,200 |
| 2025/01/27 | 2,455 | 2,458 | 2,443 | 2,451 | 3,400 |
| 2025/01/24 | 2,435 | 2,477 | 2,435 | 2,443 | 9,000 |
| 2025/01/23 | 2,422 | 2,440 | 2,422 | 2,435 | 5,400 |
| 2025/01/22 | 2,432 | 2,440 | 2,424 | 2,440 | 4,000 |
| 2025/01/21 | 2,413 | 2,433 | 2,413 | 2,421 | 2,700 |
| 2025/01/20 | 2,409 | 2,426 | 2,409 | 2,411 | 4,400 |
| 2025/01/17 | 2,446 | 2,446 | 2,408 | 2,408 | 6,200 |
| 2025/01/16 | 2,453 | 2,453 | 2,409 | 2,409 | 8,700 |
| 2025/01/15 | 2,430 | 2,450 | 2,426 | 2,447 | 10,600 |
| 2025/01/14 | 2,410 | 2,425 | 2,405 | 2,408 | 8,500 |
| 2025/01/10 | 2,430 | 2,430 | 2,410 | 2,410 | 4,600 |
| 2025/01/09 | 2,443 | 2,446 | 2,418 | 2,418 | 11,500 |
| 2025/01/08 | 2,470 | 2,470 | 2,442 | 2,443 | 7,300 |
| 2025/01/07 | 2,460 | 2,476 | 2,445 | 2,476 | 9,800 |
| 2025/01/06 | 2,476 | 2,477 | 2,451 | 2,451 | 11,500 |
| 2024/12/30 | 2,490 | 2,490 | 2,472 | 2,476 | 6,000 |
| 2024/12/27 | 2,480 | 2,484 | 2,455 | 2,484 | 7,400 |
| 2024/12/26 | 2,476 | 2,476 | 2,449 | 2,472 | 11,400 |
| 2024/12/25 | 2,450 | 2,480 | 2,431 | 2,480 | 9,100 |
| 2024/12/24 | 2,442 | 2,450 | 2,440 | 2,450 | 4,400 |
| 2024/12/23 | 2,479 | 2,479 | 2,442 | 2,442 | 7,300 |
| 2024/12/20 | 2,463 | 2,463 | 2,445 | 2,445 | 4,500 |
| 2024/12/19 | 2,467 | 2,471 | 2,454 | 2,463 | 2,700 |
| 2024/12/18 | 2,453 | 2,470 | 2,453 | 2,467 | 4,000 |
| 2024/12/17 | 2,457 | 2,460 | 2,441 | 2,453 | 4,900 |
| 2024/12/16 | 2,441 | 2,467 | 2,441 | 2,453 | 5,600 |
| 2024/12/13 | 2,430 | 2,458 | 2,430 | 2,441 | 7,900 |
| 2024/12/12 | 2,469 | 2,469 | 2,446 | 2,468 | 7,100 |
| 2024/12/11 | 2,445 | 2,456 | 2,432 | 2,432 | 7,700 |
| 2024/12/10 | 2,450 | 2,460 | 2,444 | 2,445 | 8,000 |
| 2024/12/09 | 2,432 | 2,470 | 2,432 | 2,450 | 11,300 |
| 2024/12/06 | 2,450 | 2,450 | 2,430 | 2,430 | 3,400 |
| 2024/12/05 | 2,448 | 2,448 | 2,431 | 2,443 | 5,300 |
| 2024/12/04 | 2,450 | 2,450 | 2,429 | 2,435 | 5,100 |
| 2024/12/03 | 2,439 | 2,450 | 2,421 | 2,450 | 14,200 |
| 2024/12/02 | 2,421 | 2,435 | 2,416 | 2,420 | 9,700 |
| 2024/11/29 | 2,416 | 2,435 | 2,415 | 2,415 | 5,100 |
| 2024/11/28 | 2,413 | 2,429 | 2,412 | 2,416 | 4,100 |
| 2024/11/27 | 2,408 | 2,420 | 2,401 | 2,410 | 5,800 |
| 2024/11/26 | 2,422 | 2,425 | 2,408 | 2,408 | 5,800 |
| 2024/11/25 | 2,437 | 2,445 | 2,422 | 2,422 | 7,900 |
| 2024/11/22 | 2,423 | 2,434 | 2,421 | 2,433 | 5,900 |
| 2024/11/21 | 2,423 | 2,424 | 2,416 | 2,423 | 2,400 |
| 2024/11/20 | 2,420 | 2,423 | 2,404 | 2,410 | 6,000 |
| 2024/11/19 | 2,399 | 2,417 | 2,399 | 2,415 | 4,200 |
| 2024/11/18 | 2,410 | 2,414 | 2,392 | 2,398 | 9,300 |
| 2024/11/15 | 2,406 | 2,429 | 2,404 | 2,410 | 7,200 |
| 2024/11/14 | 2,430 | 2,430 | 2,404 | 2,404 | 7,200 |
| 2024/11/13 | 2,401 | 2,420 | 2,401 | 2,420 | 5,600 |
| 2024/11/12 | 2,435 | 2,439 | 2,400 | 2,400 | 11,400 |
| 2024/11/11 | 2,446 | 2,446 | 2,410 | 2,418 | 10,200 |
| 2024/11/08 | 2,432 | 2,450 | 2,421 | 2,446 | 8,500 |
| 2024/11/07 | 2,450 | 2,450 | 2,413 | 2,431 | 8,500 |
| 2024/11/06 | 2,405 | 2,436 | 2,405 | 2,427 | 6,200 |
| 2024/11/05 | 2,433 | 2,433 | 2,409 | 2,409 | 4,500 |
| 2024/11/01 | 2,412 | 2,422 | 2,411 | 2,413 | 4,800 |
| 2024/10/31 | 2,410 | 2,439 | 2,410 | 2,438 | 8,500 |
| 2024/10/30 | 2,439 | 2,439 | 2,407 | 2,420 | 99,600 |
| 2024/10/29 | 2,448 | 2,452 | 2,435 | 2,439 | 8,400 |
| 2024/10/28 | 2,395 | 2,446 | 2,395 | 2,437 | 17,200 |
| 2024/10/25 | 2,411 | 2,419 | 2,394 | 2,395 | 9,400 |
| 2024/10/24 | 2,395 | 2,432 | 2,380 | 2,411 | 13,700 |
| 2024/10/23 | 2,404 | 2,408 | 2,385 | 2,393 | 13,900 |
| 2024/10/22 | 2,435 | 2,435 | 2,402 | 2,407 | 13,100 |
| 2024/10/21 | 2,450 | 2,450 | 2,420 | 2,426 | 11,600 |
| 2024/10/18 | 2,431 | 2,438 | 2,423 | 2,438 | 5,600 |
| 2024/10/17 | 2,460 | 2,461 | 2,424 | 2,426 | 9,600 |
| 2024/10/16 | 2,449 | 2,473 | 2,440 | 2,449 | 14,300 |
| 2024/10/15 | 2,457 | 2,467 | 2,439 | 2,453 | 14,600 |
| 2024/10/11 | 2,427 | 2,435 | 2,412 | 2,435 | 12,800 |
| 2024/10/10 | 2,443 | 2,448 | 2,412 | 2,430 | 17,200 |
| 2024/10/09 | 2,471 | 2,475 | 2,441 | 2,456 | 21,200 |
| 2024/10/08 | 2,523 | 2,564 | 2,464 | 2,467 | 23,700 |
| 2024/10/07 | 2,568 | 2,580 | 2,517 | 2,552 | 20,300 |