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
2004/12/30 451 451 450 451 3,000
2004/12/29 453 453 451 451 3,000
2004/12/28 453 453 453 453 1,000
2004/12/27 453 453 453 453 3,000
2004/12/24 447 455 447 453 21,000
2004/12/22 451 451 446 446 14,000
2004/12/21 451 455 446 450 18,000
2004/12/20 447 451 446 448 14,000
2004/12/17 446 447 446 447 2,000
2004/12/16 446 447 446 446 12,000
2004/12/15 450 450 446 446 19,000
2004/12/14 448 450 446 450 10,000
2004/12/13 451 453 446 448 28,000
2004/12/10 452 452 450 451 20,000
2004/12/09 453 455 452 452 9,000
2004/12/08 456 457 454 455 13,000
2004/12/07 458 459 457 457 16,000
2004/12/06 457 459 456 458 21,000
2004/12/02 474 474 474 474 2,000
2004/12/01 473 473 473 473 1,000
2004/11/29 470 477 470 477 7,000
2004/11/25 465 474 465 474 5,000
2004/11/22 453 454 453 454 3,000
2004/11/18 459 460 459 460 6,000
2004/11/16 474 474 474 474 1,000
2004/11/15 465 473 460 473 10,000
2004/11/12 460 460 460 460 3,000
2004/11/11 460 460 460 460 3,000
2004/11/10 460 460 460 460 1,000
2004/11/09 458 458 455 455 4,000
2004/11/08 465 465 460 460 4,000
2004/11/04 460 460 460 460 2,000
2004/11/02 457 457 457 457 1,000
2004/11/01 461 461 456 456 4,000
2004/10/29 461 461 461 461 2,000
2004/10/28 461 461 461 461 1,000
2004/10/27 461 461 461 461 3,000
2004/10/26 460 460 460 460 3,000
2004/10/25 470 470 460 460 6,000
2004/10/22 470 470 470 470 1,000
2004/10/20 475 475 475 475 1,000
2004/10/15 470 475 470 473 14,000
2004/10/14 470 470 470 470 2,000
2004/10/13 461 470 461 470 4,000
2004/10/12 456 462 456 462 2,000
2004/10/08 460 460 460 460 1,000
2004/10/07 456 461 456 461 2,000
2004/10/06 463 463 462 462 2,000
2004/10/05 457 460 457 460 4,000
2004/10/04 455 455 455 455 2,000
2004/10/01 455 455 455 455 2,000
2004/09/28 458 460 458 460 2,000
2004/09/27 476 476 460 460 5,000
2004/09/24 476 494 476 480 18,000
2004/09/22 480 480 473 473 11,000
2004/09/21 480 488 475 480 14,000
2004/09/17 473 480 473 480 3,000
2004/09/16 475 475 471 471 6,000
2004/09/15 474 488 474 475 16,000
2004/09/14 474 474 474 474 2,000
2004/09/13 476 479 476 479 2,000
2004/09/10 479 479 479 479 4,000
2004/09/09 470 475 470 475 3,000
2004/09/08 472 475 470 470 11,000
2004/09/07 477 477 470 470 11,000
2004/09/06 475 479 475 479 2,000
2004/09/03 480 481 470 475 22,000
2004/09/02 475 481 470 470 17,000
2004/09/01 475 481 475 481 3,000
2004/08/31 480 482 470 482 26,000
2004/08/30 480 480 480 480 3,000
2004/08/27 480 482 480 482 5,000
2004/08/26 481 481 480 481 6,000
2004/08/25 481 481 480 480 12,000
2004/08/24 480 482 480 480 6,000
2004/08/23 482 482 482 482 6,000
2004/08/20 480 482 480 480 5,000
2004/08/19 480 480 480 480 1,000
2004/08/18 478 478 478 478 1,000
2004/08/17 478 478 478 478 2,000
2004/08/16 488 488 478 478 14,000
2004/08/13 489 489 489 489 2,000
2004/08/11 481 481 477 477 7,000
2004/08/10 479 479 474 477 7,000
2004/08/09 479 479 479 479 2,000
2004/08/06 480 481 471 475 6,000
2004/08/05 490 490 480 480 6,000
2004/08/04 488 490 481 490 3,000
2004/08/02 495 495 490 495 8,000
2004/07/29 500 500 500 500 1,000
2004/07/28 495 495 495 495 2,000
2004/07/27 500 500 500 500 1,000
2004/07/26 510 510 505 505 5,000
2004/07/23 502 510 500 510 17,000
2004/07/22 499 505 495 500 18,000
2004/07/21 500 500 495 496 17,000
2004/07/16 515 515 490 490 4,000
2004/07/15 516 530 515 515 32,000
2004/07/14 510 514 510 514 9,000
2004/07/13 506 510 506 510 3,000
2004/07/12 501 505 501 505 3,000
2004/07/08 499 499 499 499 1,000
2004/07/07 512 514 510 514 4,000
2004/07/06 510 515 510 514 4,000
2004/07/05 508 508 506 508 3,000
2004/07/02 510 510 510 510 1,000
2004/07/01 499 513 499 513 24,000
2004/06/30 499 499 499 499 1,000
2004/06/28 500 500 500 500 1,000
2004/06/25 491 495 490 495 8,000
2004/06/24 490 490 490 490 3,000
2004/06/23 485 490 485 490 2,000
2004/06/21 480 480 480 480 4,000
2004/06/16 476 479 476 479 2,000
2004/06/15 482 495 479 479 13,000
2004/06/14 481 482 479 482 5,000
2004/06/11 477 477 477 477 1,000
2004/06/10 480 480 480 480 2,000
2004/06/09 480 480 480 480 2,000
2004/06/02 470 470 470 470 1,000
2004/06/01 471 471 471 471 2,000
2004/05/27 480 480 480 480 2,000
2004/05/25 490 490 490 490 4,000
2004/05/24 500 500 500 500 1,000
2004/05/21 480 480 480 480 1,000
2004/05/19 480 480 480 480 3,000
2004/05/18 490 490 490 490 1,000
2004/05/17 488 502 488 502 12,000
2004/05/14 488 488 488 488 1,000
2004/05/10 480 485 480 480 3,000
2004/05/07 485 485 480 480 4,000
2004/05/06 488 488 488 488 1,000
2004/04/30 490 490 490 490 1,000
2004/04/28 492 492 482 482 4,000
2004/04/27 500 500 500 500 2,000
2004/04/23 484 502 484 502 9,000
2004/04/22 483 483 483 483 1,000
2004/04/21 483 483 483 483 1,000
2004/04/20 480 480 480 480 2,000
2004/04/19 505 505 505 505 1,000
2004/04/15 504 515 500 515 11,000
2004/04/14 500 500 500 500 1,000
2004/04/13 495 495 490 490 2,000
2004/04/12 495 495 495 495 1,000
2004/04/02 490 490 490 490 2,000
2004/04/01 499 499 499 499 1,000
2004/03/29 499 499 499 499 1,000
2004/03/26 505 505 485 485 3,000
2004/03/25 510 510 507 510 12,000
2004/03/24 510 510 510 510 3,000
2004/03/23 510 510 510 510 1,000
2004/03/22 508 519 507 507 6,000
2004/03/19 508 508 508 508 2,000
2004/03/18 510 510 509 509 2,000
2004/03/17 500 510 500 510 2,000
2004/03/16 506 510 505 510 13,000
2004/03/15 500 505 500 505 4,000
2004/03/12 490 490 490 490 1,000
2004/03/11 487 490 480 490 4,000
2004/03/10 481 485 481 485 6,000
2004/03/09 483 483 483 483 1,000
2004/03/08 483 483 483 483 1,000
2004/03/05 480 480 480 480 5,000
2004/03/04 480 480 480 480 1,000
2004/03/01 480 480 480 480 2,000
2004/02/26 479 479 479 479 1,000
2004/02/25 476 480 475 480 9,000
2004/02/23 475 475 475 475 2,000
2004/02/20 475 480 475 480 2,000
2004/02/18 475 475 475 475 3,000
2004/02/16 480 480 480 480 10,000
2004/02/13 480 480 480 480 2,000
2004/02/10 477 477 477 477 1,000
2004/02/05 483 483 483 483 1,000
2004/02/04 461 461 461 461 1,000
2004/02/03 470 470 470 470 1,000
2004/02/02 470 470 470 470 1,000
2004/01/30 470 470 470 470 1,000
2004/01/28 480 480 480 480 1,000
2004/01/27 483 483 483 483 1,000
2004/01/23 483 483 483 483 6,000
2004/01/22 483 483 483 483 1,000
2004/01/21 484 484 484 484 1,000
2004/01/20 484 484 484 484 1,000
2004/01/19 482 482 482 482 1,000
2004/01/16 484 484 484 484 1,000
2004/01/15 469 483 469 483 10,000
2004/01/13 470 470 470 470 4,000
2004/01/09 460 470 460 470 2,000
2004/01/07 455 455 455 455 2,000
2004/01/06 455 455 455 455 1,000
2004/01/05 460 460 460 460 1,000

このページの先頭へ