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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,568 | 2,584 | 2,516 | 2,516 | 14,000 |
| 2024/07/25 | 2,570 | 2,600 | 2,556 | 2,566 | 24,000 |
| 2024/07/24 | 2,627 | 2,630 | 2,573 | 2,589 | 16,800 |
| 2024/07/23 | 2,613 | 2,630 | 2,612 | 2,612 | 14,500 |
| 2024/07/22 | 2,606 | 2,620 | 2,585 | 2,599 | 18,800 |
| 2024/07/19 | 2,565 | 2,609 | 2,558 | 2,589 | 20,700 |
| 2024/07/18 | 2,521 | 2,577 | 2,520 | 2,550 | 17,100 |
| 2024/07/17 | 2,537 | 2,542 | 2,517 | 2,522 | 10,800 |
| 2024/07/16 | 2,511 | 2,549 | 2,497 | 2,539 | 29,300 |
| 2024/07/12 | 2,472 | 2,508 | 2,466 | 2,492 | 16,700 |
| 2024/07/11 | 2,479 | 2,488 | 2,460 | 2,477 | 11,300 |
| 2024/07/10 | 2,467 | 2,472 | 2,457 | 2,472 | 16,800 |
| 2024/07/09 | 2,498 | 2,498 | 2,460 | 2,466 | 10,200 |
| 2024/07/08 | 2,486 | 2,487 | 2,463 | 2,466 | 15,300 |
| 2024/07/05 | 2,517 | 2,517 | 2,471 | 2,486 | 10,700 |
| 2024/07/04 | 2,502 | 2,519 | 2,500 | 2,517 | 9,400 |
| 2024/07/03 | 2,510 | 2,528 | 2,481 | 2,502 | 10,600 |
| 2024/07/02 | 2,491 | 2,522 | 2,480 | 2,509 | 18,800 |
| 2024/07/01 | 2,485 | 2,490 | 2,467 | 2,487 | 18,800 |
| 2024/06/28 | 2,475 | 2,475 | 2,446 | 2,463 | 9,100 |
| 2024/06/27 | 2,453 | 2,473 | 2,430 | 2,473 | 14,000 |
| 2024/06/26 | 2,448 | 2,452 | 2,430 | 2,451 | 10,400 |
| 2024/06/25 | 2,400 | 2,478 | 2,400 | 2,448 | 19,100 |
| 2024/06/24 | 2,378 | 2,410 | 2,366 | 2,400 | 21,500 |
| 2024/06/21 | 2,376 | 2,395 | 2,348 | 2,348 | 35,900 |
| 2024/06/20 | 2,403 | 2,408 | 2,366 | 2,376 | 17,500 |
| 2024/06/19 | 2,423 | 2,423 | 2,384 | 2,399 | 14,200 |
| 2024/06/18 | 2,447 | 2,478 | 2,413 | 2,423 | 15,300 |
| 2024/06/17 | 2,452 | 2,476 | 2,430 | 2,442 | 11,500 |
| 2024/06/14 | 2,411 | 2,480 | 2,411 | 2,471 | 20,000 |
| 2024/06/13 | 2,470 | 2,477 | 2,422 | 2,422 | 8,400 |
| 2024/06/12 | 2,477 | 2,479 | 2,464 | 2,469 | 4,700 |
| 2024/06/11 | 2,483 | 2,496 | 2,461 | 2,477 | 8,100 |
| 2024/06/10 | 2,500 | 2,503 | 2,480 | 2,489 | 6,000 |
| 2024/06/07 | 2,481 | 2,518 | 2,481 | 2,500 | 11,000 |
| 2024/06/06 | 2,550 | 2,550 | 2,516 | 2,520 | 5,600 |
| 2024/06/05 | 2,540 | 2,552 | 2,521 | 2,546 | 7,000 |
| 2024/06/04 | 2,548 | 2,548 | 2,536 | 2,541 | 4,000 |
| 2024/06/03 | 2,537 | 2,553 | 2,526 | 2,545 | 12,500 |
| 2024/05/31 | 2,543 | 2,579 | 2,540 | 2,574 | 14,200 |
| 2024/05/30 | 2,528 | 2,545 | 2,500 | 2,543 | 8,400 |
| 2024/05/29 | 2,536 | 2,551 | 2,528 | 2,532 | 8,800 |
| 2024/05/28 | 2,540 | 2,554 | 2,530 | 2,539 | 8,400 |
| 2024/05/27 | 2,526 | 2,540 | 2,514 | 2,540 | 6,600 |
| 2024/05/24 | 2,499 | 2,540 | 2,483 | 2,523 | 15,900 |
| 2024/05/23 | 2,490 | 2,513 | 2,475 | 2,499 | 10,400 |
| 2024/05/22 | 2,485 | 2,516 | 2,475 | 2,488 | 9,900 |
| 2024/05/21 | 2,472 | 2,485 | 2,471 | 2,475 | 4,500 |
| 2024/05/20 | 2,477 | 2,488 | 2,473 | 2,475 | 7,600 |
| 2024/05/17 | 2,448 | 2,488 | 2,448 | 2,465 | 10,900 |
| 2024/05/16 | 2,455 | 2,465 | 2,452 | 2,465 | 3,900 |
| 2024/05/15 | 2,451 | 2,473 | 2,450 | 2,453 | 4,500 |
| 2024/05/14 | 2,478 | 2,484 | 2,449 | 2,451 | 8,400 |
| 2024/05/13 | 2,505 | 2,505 | 2,465 | 2,472 | 5,900 |
| 2024/05/10 | 2,520 | 2,540 | 2,453 | 2,472 | 13,800 |
| 2024/05/09 | 2,507 | 2,540 | 2,505 | 2,540 | 12,700 |
| 2024/05/08 | 2,500 | 2,519 | 2,490 | 2,500 | 12,800 |
| 2024/05/07 | 2,470 | 2,493 | 2,462 | 2,481 | 6,800 |
| 2024/05/02 | 2,476 | 2,476 | 2,452 | 2,470 | 4,400 |
| 2024/05/01 | 2,450 | 2,476 | 2,440 | 2,476 | 5,400 |
| 2024/04/30 | 2,500 | 2,500 | 2,436 | 2,452 | 10,800 |
| 2024/04/26 | 2,444 | 2,462 | 2,411 | 2,447 | 8,800 |
| 2024/04/25 | 2,436 | 2,462 | 2,436 | 2,439 | 9,400 |
| 2024/04/24 | 2,409 | 2,447 | 2,390 | 2,430 | 11,100 |
| 2024/04/23 | 2,400 | 2,410 | 2,386 | 2,396 | 4,600 |
| 2024/04/22 | 2,357 | 2,395 | 2,357 | 2,385 | 9,900 |
| 2024/04/19 | 2,382 | 2,382 | 2,338 | 2,353 | 16,600 |
| 2024/04/18 | 2,371 | 2,389 | 2,371 | 2,382 | 3,400 |
| 2024/04/17 | 2,400 | 2,400 | 2,361 | 2,376 | 9,100 |
| 2024/04/16 | 2,450 | 2,450 | 2,400 | 2,400 | 10,700 |
| 2024/04/15 | 2,449 | 2,468 | 2,435 | 2,450 | 8,500 |
| 2024/04/12 | 2,466 | 2,470 | 2,453 | 2,455 | 8,600 |
| 2024/04/11 | 2,465 | 2,465 | 2,446 | 2,456 | 7,700 |
| 2024/04/10 | 2,475 | 2,476 | 2,466 | 2,466 | 6,000 |
| 2024/04/09 | 2,490 | 2,495 | 2,474 | 2,490 | 6,400 |
| 2024/04/08 | 2,461 | 2,493 | 2,461 | 2,484 | 9,200 |
| 2024/04/05 | 2,450 | 2,465 | 2,440 | 2,456 | 8,500 |
| 2024/04/04 | 2,465 | 2,489 | 2,443 | 2,458 | 13,800 |
| 2024/04/03 | 2,454 | 2,480 | 2,441 | 2,465 | 12,400 |
| 2024/04/02 | 2,501 | 2,519 | 2,453 | 2,455 | 15,100 |
| 2024/04/01 | 2,542 | 2,542 | 2,501 | 2,501 | 10,300 |
| 2024/03/29 | 2,511 | 2,540 | 2,511 | 2,528 | 9,800 |
| 2024/03/28 | 2,595 | 2,595 | 2,508 | 2,515 | 19,700 |
| 2024/03/27 | 2,600 | 2,635 | 2,590 | 2,613 | 37,200 |
| 2024/03/26 | 2,589 | 2,593 | 2,561 | 2,593 | 21,800 |
| 2024/03/25 | 2,576 | 2,604 | 2,576 | 2,599 | 19,600 |
| 2024/03/22 | 2,565 | 2,578 | 2,555 | 2,576 | 11,800 |
| 2024/03/21 | 2,580 | 2,581 | 2,561 | 2,564 | 11,800 |
| 2024/03/19 | 2,551 | 2,577 | 2,551 | 2,577 | 8,800 |
| 2024/03/18 | 2,598 | 2,598 | 2,550 | 2,555 | 17,700 |
| 2024/03/15 | 2,580 | 2,595 | 2,570 | 2,587 | 16,300 |
| 2024/03/14 | 2,518 | 2,587 | 2,509 | 2,569 | 20,800 |
| 2024/03/13 | 2,512 | 2,515 | 2,497 | 2,515 | 9,900 |
| 2024/03/12 | 2,489 | 2,511 | 2,475 | 2,511 | 13,600 |
| 2024/03/11 | 2,497 | 2,504 | 2,471 | 2,498 | 19,600 |
| 2024/03/08 | 2,460 | 2,491 | 2,460 | 2,489 | 17,400 |
| 2024/03/07 | 2,483 | 2,485 | 2,461 | 2,480 | 10,200 |
| 2024/03/06 | 2,453 | 2,482 | 2,453 | 2,475 | 14,100 |
| 2024/03/05 | 2,450 | 2,450 | 2,427 | 2,448 | 9,300 |
| 2024/03/04 | 2,477 | 2,477 | 2,440 | 2,449 | 18,600 |
| 2024/03/01 | 2,476 | 2,476 | 2,450 | 2,465 | 8,000 |
| 2024/02/29 | 2,490 | 2,490 | 2,457 | 2,470 | 13,600 |
| 2024/02/28 | 2,468 | 2,495 | 2,468 | 2,493 | 16,100 |
| 2024/02/27 | 2,466 | 2,481 | 2,465 | 2,473 | 9,100 |
| 2024/02/26 | 2,469 | 2,482 | 2,465 | 2,473 | 8,500 |
| 2024/02/22 | 2,459 | 2,482 | 2,459 | 2,477 | 10,000 |
| 2024/02/21 | 2,463 | 2,474 | 2,455 | 2,459 | 6,600 |
| 2024/02/20 | 2,461 | 2,483 | 2,459 | 2,463 | 10,700 |
| 2024/02/19 | 2,440 | 2,470 | 2,432 | 2,459 | 7,600 |
| 2024/02/16 | 2,417 | 2,446 | 2,417 | 2,437 | 9,800 |
| 2024/02/15 | 2,449 | 2,455 | 2,393 | 2,416 | 23,000 |
| 2024/02/14 | 2,456 | 2,463 | 2,435 | 2,449 | 15,000 |
| 2024/02/13 | 2,471 | 2,471 | 2,451 | 2,466 | 9,800 |
| 2024/02/09 | 2,451 | 2,505 | 2,451 | 2,464 | 29,900 |
| 2024/02/08 | 2,468 | 2,470 | 2,417 | 2,440 | 18,500 |
| 2024/02/07 | 2,458 | 2,469 | 2,440 | 2,468 | 13,800 |
| 2024/02/06 | 2,445 | 2,450 | 2,429 | 2,431 | 16,000 |
| 2024/02/05 | 2,448 | 2,450 | 2,429 | 2,440 | 10,000 |
| 2024/02/02 | 2,428 | 2,435 | 2,414 | 2,435 | 6,200 |
| 2024/02/01 | 2,436 | 2,441 | 2,423 | 2,428 | 8,700 |
| 2024/01/31 | 2,416 | 2,435 | 2,408 | 2,435 | 6,800 |
| 2024/01/30 | 2,423 | 2,434 | 2,410 | 2,415 | 8,800 |
| 2024/01/29 | 2,426 | 2,430 | 2,418 | 2,423 | 5,100 |
| 2024/01/26 | 2,430 | 2,430 | 2,406 | 2,409 | 10,000 |
| 2024/01/25 | 2,407 | 2,436 | 2,407 | 2,427 | 15,500 |
| 2024/01/24 | 2,426 | 2,427 | 2,405 | 2,406 | 12,500 |
| 2024/01/23 | 2,446 | 2,448 | 2,424 | 2,436 | 9,400 |
| 2024/01/22 | 2,435 | 2,440 | 2,420 | 2,432 | 12,100 |
| 2024/01/19 | 2,411 | 2,434 | 2,411 | 2,423 | 17,100 |
| 2024/01/18 | 2,390 | 2,402 | 2,386 | 2,395 | 12,000 |
| 2024/01/17 | 2,368 | 2,395 | 2,368 | 2,380 | 11,900 |
| 2024/01/16 | 2,388 | 2,390 | 2,367 | 2,367 | 12,000 |
| 2024/01/15 | 2,390 | 2,400 | 2,380 | 2,388 | 25,000 |
| 2024/01/12 | 2,386 | 2,397 | 2,363 | 2,369 | 18,600 |
| 2024/01/11 | 2,399 | 2,408 | 2,390 | 2,396 | 16,200 |
| 2024/01/10 | 2,395 | 2,404 | 2,383 | 2,393 | 23,300 |
| 2024/01/09 | 2,378 | 2,405 | 2,378 | 2,395 | 21,700 |
| 2024/01/05 | 2,370 | 2,380 | 2,364 | 2,368 | 16,000 |
| 2024/01/04 | 2,370 | 2,371 | 2,352 | 2,361 | 15,800 |
| 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 |