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
2026/02/03 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
2025/09/30 2,544 2,544 2,521 2,522 19,100
2025/09/29 2,591 2,591 2,544 2,544 30,400
2025/09/26 2,590 2,617 2,579 2,617 71,100
2025/09/25 2,560 2,601 2,560 2,581 46,500
2025/09/24 2,605 2,605 2,587 2,593 24,500
2025/09/22 2,603 2,616 2,603 2,605 15,300
2025/09/19 2,609 2,619 2,600 2,608 20,400
2025/09/18 2,594 2,607 2,583 2,599 17,800
2025/09/17 2,600 2,610 2,594 2,600 11,900
2025/09/16 2,590 2,607 2,588 2,599 14,800
2025/09/12 2,600 2,610 2,590 2,595 15,500
2025/09/11 2,608 2,617 2,596 2,617 8,400
2025/09/10 2,626 2,630 2,607 2,618 14,200
2025/09/09 2,577 2,626 2,577 2,626 27,400
2025/09/08 2,565 2,581 2,565 2,567 13,100
2025/09/05 2,580 2,588 2,559 2,565 16,200
2025/09/04 2,571 2,580 2,551 2,580 15,700
2025/09/03 2,576 2,589 2,566 2,568 11,900
2025/09/02 2,561 2,599 2,561 2,577 14,900
2025/09/01 2,532 2,560 2,531 2,560 13,500
2025/08/29 2,538 2,539 2,518 2,522 13,400
2025/08/28 2,537 2,545 2,525 2,538 7,500
2025/08/27 2,538 2,540 2,525 2,538 9,100
2025/08/26 2,541 2,548 2,532 2,547 6,700
2025/08/25 2,563 2,565 2,541 2,542 13,900
2025/08/22 2,572 2,574 2,556 2,563 8,000
2025/08/21 2,580 2,580 2,566 2,572 8,100
2025/08/20 2,558 2,580 2,558 2,570 14,900
2025/08/19 2,543 2,555 2,537 2,550 13,100
2025/08/18 2,527 2,545 2,520 2,543 14,600
2025/08/15 2,545 2,550 2,511 2,516 15,000
2025/08/14 2,543 2,556 2,532 2,545 11,100
2025/08/13 2,587 2,587 2,532 2,549 25,300
2025/08/12 2,580 2,589 2,541 2,587 34,100
2025/08/08 2,550 2,600 2,550 2,583 50,100
2025/08/07 2,500 2,520 2,495 2,520 18,300
2025/08/06 2,495 2,510 2,489 2,506 11,600
2025/08/05 2,500 2,505 2,481 2,491 15,400
2025/08/04 2,478 2,500 2,477 2,497 10,400
2025/08/01 2,469 2,493 2,469 2,493 13,000
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

このページの先頭へ