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
2007/12/28 500 500 500 500 1,000
2007/12/26 499 499 499 499 1,000
2007/12/25 500 500 491 491 7,000
2007/12/21 493 500 492 500 5,000
2007/12/20 495 495 491 491 8,000
2007/12/19 502 502 496 497 9,000
2007/12/17 518 518 509 518 12,000
2007/12/14 508 518 508 518 5,000
2007/12/13 520 520 520 520 4,000
2007/12/12 530 530 530 530 8,000
2007/12/11 518 527 518 527 8,000
2007/12/10 510 518 503 518 5,000
2007/12/06 502 502 502 502 1,000
2007/12/03 501 501 500 500 4,000
2007/11/30 500 510 500 501 5,000
2007/11/29 503 506 501 506 3,000
2007/11/28 505 510 503 503 3,000
2007/11/27 504 504 504 504 1,000
2007/11/22 529 529 529 529 4,000
2007/11/16 530 530 530 530 1,000
2007/11/15 520 535 520 535 8,000
2007/11/14 500 520 500 520 3,000
2007/11/13 495 495 495 495 1,000
2007/11/12 500 500 495 495 4,000
2007/11/09 525 525 500 500 5,000
2007/11/08 530 530 525 525 2,000
2007/11/07 530 530 530 530 1,000
2007/11/06 530 530 530 530 1,000
2007/11/05 532 532 530 530 4,000
2007/11/02 533 533 533 533 1,000
2007/11/01 531 532 531 532 2,000
2007/10/31 540 540 540 540 1,000
2007/10/30 535 550 535 550 4,000
2007/10/29 531 531 531 531 2,000
2007/10/25 550 550 540 540 8,000
2007/10/24 550 550 550 550 1,000
2007/10/23 542 542 542 542 1,000
2007/10/22 542 542 542 542 1,000
2007/10/19 542 542 542 542 1,000
2007/10/18 542 542 542 542 2,000
2007/10/17 550 550 550 550 1,000
2007/10/16 541 541 541 541 1,000
2007/10/15 545 555 545 555 10,000
2007/10/12 541 541 541 541 1,000
2007/10/11 541 541 540 540 2,000
2007/10/10 541 541 541 541 2,000
2007/10/09 545 545 542 542 2,000
2007/10/04 550 550 545 545 3,000
2007/09/28 550 550 550 550 1,000
2007/09/27 550 550 550 550 2,000
2007/09/26 553 553 550 550 2,000
2007/09/25 568 568 554 554 6,000
2007/09/21 568 568 558 568 7,000
2007/09/20 557 557 551 551 4,000
2007/09/19 557 557 557 557 2,000
2007/09/18 557 557 557 557 8,000
2007/09/14 554 557 554 557 3,000
2007/09/13 552 555 550 555 7,000
2007/09/12 555 555 555 555 1,000
2007/09/11 555 555 555 555 3,000
2007/09/10 555 555 555 555 1,000
2007/09/07 551 558 551 558 3,000
2007/09/06 551 551 550 550 2,000
2007/09/05 560 560 560 560 1,000
2007/09/03 551 552 551 552 3,000
2007/08/31 569 569 569 569 1,000
2007/08/28 560 560 550 550 11,000
2007/08/24 559 565 559 565 5,000
2007/08/23 559 559 559 559 1,000
2007/08/20 550 560 550 560 2,000
2007/08/17 565 569 550 550 7,000
2007/08/16 569 569 565 565 5,000
2007/08/15 566 566 566 566 8,000
2007/08/14 557 566 556 566 3,000
2007/08/13 555 555 555 555 1,000
2007/08/10 556 556 550 550 8,000
2007/08/09 560 560 560 560 1,000
2007/08/08 568 568 560 560 6,000
2007/08/07 562 562 562 562 1,000
2007/08/06 568 568 568 568 1,000
2007/08/03 568 568 568 568 1,000
2007/08/02 561 567 560 560 5,000
2007/08/01 560 560 560 560 2,000
2007/07/31 560 560 560 560 1,000
2007/07/27 562 570 562 570 2,000
2007/07/26 570 570 563 568 3,000
2007/07/25 561 570 561 570 4,000
2007/07/24 566 566 561 561 2,000
2007/07/20 567 587 562 566 4,000
2007/07/19 567 567 565 565 5,000
2007/07/17 579 595 575 575 23,000
2007/07/13 577 579 575 579 4,000
2007/07/12 574 578 570 570 7,000
2007/07/11 575 575 575 575 1,000
2007/07/09 565 565 564 564 5,000
2007/07/06 560 579 560 579 3,000
2007/07/05 561 561 560 560 2,000
2007/07/04 560 560 560 560 1,000
2007/07/03 557 557 557 557 5,000
2007/07/02 569 580 569 580 8,000
2007/06/28 560 569 560 569 4,000
2007/06/27 560 563 560 563 3,000
2007/06/26 570 570 552 552 10,000
2007/06/25 560 570 560 570 11,000
2007/06/22 550 558 550 558 4,000
2007/06/21 550 550 550 550 1,000
2007/06/20 550 560 550 560 4,000
2007/06/19 558 558 550 550 3,000
2007/06/18 560 560 560 560 1,000
2007/06/15 551 567 550 567 10,000
2007/06/14 550 550 550 550 1,000
2007/06/13 557 557 550 551 6,000
2007/06/12 542 550 542 550 2,000
2007/06/11 550 550 546 546 5,000
2007/06/08 550 550 550 550 4,000
2007/06/07 543 543 542 542 2,000
2007/06/06 543 545 543 545 5,000
2007/06/05 545 545 545 545 2,000
2007/06/04 545 545 545 545 1,000
2007/06/01 545 545 545 545 2,000
2007/05/31 550 550 550 550 3,000
2007/05/30 545 545 545 545 1,000
2007/05/29 550 550 550 550 1,000
2007/05/28 545 545 545 545 2,000
2007/05/25 546 550 546 550 5,000
2007/05/23 543 543 543 543 1,000
2007/05/21 541 541 541 541 1,000
2007/05/18 550 550 550 550 1,000
2007/05/17 540 540 540 540 2,000
2007/05/16 540 540 540 540 1,000
2007/05/15 542 550 542 550 10,000
2007/05/14 551 551 542 542 4,000
2007/05/11 559 559 559 559 1,000
2007/05/10 550 550 540 540 13,000
2007/05/09 547 547 542 542 3,000
2007/05/02 560 560 560 560 1,000
2007/05/01 560 560 560 560 1,000
2007/04/27 570 570 561 561 2,000
2007/04/26 561 570 561 570 3,000
2007/04/25 545 561 545 561 4,000
2007/04/23 551 551 545 545 3,000
2007/04/20 545 545 541 541 5,000
2007/04/19 550 550 545 545 7,000
2007/04/18 554 554 554 554 1,000
2007/04/17 560 560 560 560 2,000
2007/04/16 570 587 570 570 9,000
2007/04/12 570 570 570 570 1,000
2007/04/11 570 570 570 570 1,000
2007/04/06 570 570 570 570 1,000
2007/04/05 565 565 565 565 1,000
2007/04/04 553 558 553 554 4,000
2007/04/03 560 565 560 565 3,000
2007/04/02 555 560 553 560 3,000
2007/03/30 554 560 553 560 4,000
2007/03/29 554 560 553 560 4,000
2007/03/28 556 564 556 560 5,000
2007/03/27 555 565 555 558 9,000
2007/03/26 590 594 590 594 4,000
2007/03/23 593 595 593 595 10,000
2007/03/22 590 593 588 593 6,000
2007/03/20 590 590 590 590 1,000
2007/03/19 589 590 580 590 3,000
2007/03/16 589 589 589 589 2,000
2007/03/15 577 589 576 589 15,000
2007/03/13 581 581 572 573 7,000
2007/03/12 580 581 580 581 3,000
2007/03/09 580 584 580 584 4,000
2007/03/08 579 579 576 576 3,000
2007/03/07 572 579 572 578 4,000
2007/03/06 572 575 572 572 3,000
2007/03/05 572 572 572 572 2,000
2007/03/02 576 577 574 574 3,000
2007/03/01 572 572 572 572 2,000
2007/02/28 575 576 575 575 5,000
2007/02/27 573 576 572 576 8,000
2007/02/26 572 574 572 574 6,000
2007/02/23 584 584 584 584 4,000
2007/02/22 576 577 570 570 8,000
2007/02/21 579 579 577 577 2,000
2007/02/20 579 579 579 579 2,000
2007/02/19 580 580 572 573 4,000
2007/02/16 575 580 575 580 3,000
2007/02/15 571 580 571 580 12,000
2007/02/14 576 576 571 571 5,000
2007/02/13 570 570 570 570 1,000
2007/02/09 575 575 563 573 5,000
2007/02/08 564 579 564 579 7,000
2007/02/07 570 570 570 570 2,000
2007/02/06 570 570 565 565 3,000
2007/02/05 568 569 568 569 2,000
2007/02/01 560 569 560 569 6,000
2007/01/31 557 570 557 570 5,000
2007/01/30 554 558 554 558 5,000
2007/01/29 560 565 552 554 19,000
2007/01/26 563 570 560 560 19,000
2007/01/25 561 569 561 561 12,000
2007/01/24 565 572 561 561 8,000
2007/01/23 582 588 560 560 22,000
2007/01/22 583 583 583 583 2,000
2007/01/19 587 587 585 585 2,000
2007/01/17 585 587 585 587 4,000
2007/01/16 585 585 585 585 2,000
2007/01/15 576 585 576 585 8,000
2007/01/12 568 576 568 576 3,000
2007/01/10 575 575 565 565 3,000
2007/01/09 575 575 575 575 1,000
2007/01/05 577 577 570 570 4,000
2007/01/04 566 566 560 560 2,000

このページの先頭へ