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
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
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

このページの先頭へ