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
2017/12/29 3,100 3,155 3,050 3,135 65,700
2017/12/28 3,155 3,165 3,050 3,050 68,000
2017/12/27 3,105 3,175 3,045 3,175 89,100
2017/12/26 3,000 3,145 3,000 3,105 80,800
2017/12/25 2,965 3,025 2,945 3,010 58,500
2017/12/22 2,942 2,981 2,906 2,965 50,000
2017/12/21 2,925 2,961 2,860 2,950 68,100
2017/12/20 2,839 2,914 2,801 2,895 68,200
2017/12/19 2,790 2,850 2,778 2,849 72,400
2017/12/18 2,780 2,799 2,740 2,793 56,000
2017/12/15 2,747 2,785 2,703 2,779 48,300
2017/12/14 2,726 2,752 2,715 2,747 45,800
2017/12/13 2,702 2,777 2,668 2,764 77,700
2017/12/12 2,667 2,734 2,652 2,718 87,100
2017/12/11 2,661 2,688 2,660 2,667 63,200
2017/12/08 2,665 2,675 2,623 2,655 97,100
2017/12/07 2,623 2,675 2,621 2,675 294,600
2017/12/06 2,766 2,875 2,700 2,700 70,500
2017/12/05 2,830 2,830 2,763 2,804 30,200
2017/12/04 2,735 2,899 2,735 2,849 49,600
2017/12/01 2,774 2,775 2,719 2,735 21,100
2017/11/30 2,795 2,795 2,710 2,751 17,600
2017/11/29 2,741 2,798 2,741 2,748 17,400
2017/11/28 2,691 2,775 2,660 2,768 77,000
2017/11/27 2,949 2,949 2,815 2,832 44,200
2017/11/24 2,957 2,957 2,901 2,937 18,900
2017/11/22 2,906 2,958 2,850 2,941 39,400
2017/11/21 2,920 2,979 2,905 2,956 53,700
2017/11/20 3,170 3,360 2,830 2,920 274,700
2017/11/17 3,050 3,100 3,000 3,100 212,200
2017/11/16 2,400 2,597 2,362 2,597 222,200
2017/11/15 2,145 2,157 2,097 2,097 12,100
2017/11/14 2,150 2,161 2,145 2,145 2,300
2017/11/13 2,174 2,174 2,150 2,150 5,500
2017/11/10 2,180 2,184 2,160 2,174 7,300
2017/11/09 2,182 2,200 2,180 2,180 7,600
2017/11/08 2,206 2,208 2,172 2,208 18,000
2017/11/07 2,198 2,198 2,172 2,172 5,600
2017/11/06 2,185 2,200 2,185 2,191 6,700
2017/11/02 2,174 2,189 2,164 2,167 4,900
2017/11/01 2,175 2,175 2,156 2,163 4,800
2017/10/31 2,170 2,170 2,155 2,170 4,800
2017/10/30 2,170 2,185 2,162 2,174 8,200
2017/10/27 2,200 2,200 2,141 2,167 14,400
2017/10/26 2,300 2,320 2,180 2,210 58,300
2017/10/25 2,030 2,034 2,029 2,033 6,300
2017/10/24 2,028 2,030 2,028 2,029 3,400
2017/10/23 2,023 2,030 2,022 2,028 3,200
2017/10/20 2,025 2,035 2,020 2,024 2,600
2017/10/19 2,022 2,040 2,022 2,024 4,200
2017/10/18 2,025 2,029 2,021 2,021 3,300
2017/10/17 2,045 2,069 2,020 2,029 7,900
2017/10/16 2,041 2,041 2,021 2,028 7,900
2017/10/13 2,030 2,040 2,030 2,037 3,100
2017/10/12 2,043 2,043 2,022 2,040 4,300
2017/10/11 2,048 2,048 2,040 2,041 1,500
2017/10/10 2,050 2,055 2,024 2,048 4,600
2017/10/06 2,052 2,065 2,050 2,050 4,200
2017/10/05 2,061 2,074 2,050 2,050 5,500
2017/10/04 2,071 2,075 2,061 2,061 1,900
2017/10/03 2,067 2,085 2,063 2,071 3,800
2017/10/02 2,095 2,095 2,076 2,086 3,200
2017/09/29 2,060 2,075 2,060 2,072 4,400
2017/09/28 2,074 2,074 2,050 2,050 4,400
2017/09/27 2,103 2,112 2,000 2,072 13,800
2017/09/26 2,115 2,160 2,115 2,135 14,300
2017/09/25 2,078 2,138 2,078 2,120 12,000
2017/09/22 2,061 2,089 2,061 2,078 7,000
2017/09/21 2,065 2,075 2,057 2,073 6,700
2017/09/20 2,058 2,078 2,058 2,065 6,600
2017/09/19 2,058 2,069 2,056 2,058 5,600
2017/09/15 2,056 2,070 2,056 2,057 4,500
2017/09/14 2,062 2,070 2,048 2,056 5,100
2017/09/13 2,080 2,080 2,060 2,062 4,400
2017/09/12 2,084 2,086 2,079 2,080 2,800
2017/09/11 2,082 2,091 2,078 2,078 4,400
2017/09/08 2,091 2,092 2,081 2,081 3,300
2017/09/07 2,089 2,091 2,080 2,080 2,700
2017/09/06 2,071 2,084 2,070 2,076 1,500
2017/09/05 2,098 2,098 2,071 2,074 3,400
2017/09/04 2,098 2,098 2,085 2,085 5,000
2017/09/01 2,100 2,103 2,092 2,097 3,900
2017/08/31 2,102 2,108 2,100 2,100 4,100
2017/08/30 2,116 2,122 2,104 2,110 2,600
2017/08/29 2,118 2,139 2,090 2,116 4,000
2017/08/28 2,135 2,144 2,100 2,122 2,300
2017/08/25 2,119 2,143 2,098 2,137 3,400
2017/08/24 2,131 2,131 2,096 2,097 4,000
2017/08/23 2,146 2,146 2,100 2,129 6,900
2017/08/22 2,135 2,149 2,112 2,146 5,000
2017/08/21 2,184 2,184 2,116 2,145 5,000
2017/08/18 2,194 2,200 2,180 2,184 5,000
2017/08/17 2,230 2,230 2,191 2,200 2,300
2017/08/16 2,195 2,228 2,195 2,224 4,200
2017/08/15 2,204 2,230 2,195 2,195 7,200
2017/08/14 2,250 2,257 2,165 2,195 9,000
2017/08/10 2,255 2,266 2,255 2,263 2,800
2017/08/09 2,278 2,286 2,255 2,255 8,600
2017/08/08 2,271 2,275 2,262 2,263 3,700
2017/08/07 2,300 2,300 2,275 2,275 7,800
2017/08/04 2,283 2,300 2,261 2,299 9,600
2017/08/03 2,261 2,280 2,261 2,277 3,400
2017/08/02 2,277 2,277 2,260 2,268 9,300
2017/08/01 2,300 2,300 2,274 2,274 4,900
2017/07/31 2,299 2,299 2,273 2,294 7,200
2017/07/28 2,276 2,294 2,274 2,275 2,800
2017/07/27 2,284 2,287 2,268 2,276 2,200
2017/07/26 2,289 2,290 2,268 2,288 4,600
2017/07/25 2,274 2,297 2,274 2,290 4,400
2017/07/24 2,270 2,282 2,265 2,274 4,300
2017/07/21 2,281 2,282 2,262 2,270 5,700
2017/07/20 2,284 2,284 2,261 2,281 7,800
2017/07/19 2,274 2,285 2,268 2,285 7,300
2017/07/18 2,270 2,289 2,257 2,257 12,100
2017/07/14 2,289 2,289 2,260 2,270 7,800
2017/07/13 2,299 2,300 2,276 2,289 9,400
2017/07/12 2,300 2,300 2,283 2,295 4,200
2017/07/11 2,285 2,310 2,285 2,297 7,200
2017/07/10 2,290 2,300 2,261 2,300 7,700
2017/07/07 2,258 2,283 2,250 2,273 3,700
2017/07/06 2,289 2,289 2,256 2,258 5,500
2017/07/05 2,251 2,269 2,251 2,269 6,600
2017/07/04 2,291 2,293 2,260 2,260 15,400
2017/07/03 2,320 2,339 2,290 2,323 16,100
2017/06/30 2,314 2,316 2,303 2,316 4,400
2017/06/29 2,299 2,320 2,295 2,315 11,900
2017/06/28 2,304 2,316 2,290 2,292 13,900
2017/06/27 2,312 2,334 2,310 2,321 10,300
2017/06/26 2,301 2,329 2,301 2,312 6,200
2017/06/23 2,333 2,349 2,312 2,312 17,100
2017/06/22 2,370 2,375 2,337 2,369 13,200
2017/06/21 2,350 2,373 2,337 2,365 5,800
2017/06/20 2,382 2,382 2,333 2,358 13,700
2017/06/19 2,408 2,430 2,320 2,332 17,200
2017/06/16 2,435 2,448 2,370 2,388 20,100
2017/06/15 2,451 2,455 2,400 2,429 14,700
2017/06/14 2,400 2,460 2,388 2,450 24,900
2017/06/13 2,341 2,398 2,331 2,386 12,900
2017/06/12 2,314 2,360 2,311 2,330 9,100
2017/06/09 2,300 2,332 2,300 2,313 10,300
2017/06/08 2,272 2,410 2,272 2,336 31,800
2017/06/07 2,348 2,350 2,270 2,272 35,200
2017/06/06 2,489 2,489 2,348 2,356 34,200
2017/06/05 2,470 2,513 2,461 2,472 24,000
2017/06/02 2,523 2,635 2,446 2,470 79,800
2017/06/01 2,720 2,729 2,430 2,502 147,000
2017/05/31 2,508 2,955 2,508 2,752 136,600
2017/05/30 2,300 2,535 2,300 2,480 78,600
2017/05/29 2,150 2,298 2,147 2,288 49,000
2017/05/26 2,131 2,147 2,085 2,146 69,800
2017/05/25 2,033 2,096 2,033 2,081 48,800
2017/05/24 2,034 2,053 2,002 2,030 31,600
2017/05/23 2,010 2,038 2,009 2,022 23,900
2017/05/22 1,985 2,097 1,985 2,032 65,900
2017/05/19 1,944 1,970 1,931 1,969 39,200
2017/05/18 1,841 1,920 1,825 1,919 38,500
2017/05/17 1,830 1,900 1,821 1,847 22,900
2017/05/16 1,812 1,825 1,810 1,816 10,300
2017/05/15 1,800 1,815 1,790 1,805 9,300
2017/05/12 1,800 1,818 1,790 1,802 13,000
2017/05/11 1,762 1,780 1,762 1,767 6,000
2017/05/10 1,775 1,790 1,750 1,765 8,500
2017/05/09 1,779 1,849 1,750 1,766 28,200
2017/05/08 1,650 1,680 1,640 1,659 11,000
2017/05/02 1,645 1,650 1,634 1,650 2,800
2017/05/01 1,642 1,649 1,633 1,640 1,900
2017/04/28 1,650 1,650 1,642 1,642 1,000
2017/04/27 1,650 1,650 1,644 1,650 1,600
2017/04/26 1,660 1,660 1,632 1,650 3,700
2017/04/25 1,658 1,658 1,641 1,657 4,500
2017/04/24 1,666 1,666 1,649 1,658 3,700
2017/04/21 1,670 1,670 1,641 1,667 5,200
2017/04/20 1,650 1,650 1,625 1,648 2,800
2017/04/19 1,619 1,643 1,619 1,623 5,700
2017/04/18 1,554 1,600 1,554 1,590 4,000
2017/04/17 1,540 1,589 1,540 1,550 7,500
2017/04/14 1,550 1,589 1,540 1,540 3,600
2017/04/13 1,613 1,615 1,548 1,564 9,500
2017/04/12 1,681 1,681 1,613 1,613 5,300
2017/04/11 1,685 1,689 1,681 1,681 2,300
2017/04/10 1,691 1,700 1,685 1,700 3,600
2017/04/07 1,700 1,719 1,690 1,699 4,500
2017/04/06 1,725 1,747 1,711 1,711 3,100
2017/04/05 1,740 1,742 1,702 1,733 4,800
2017/04/04 1,700 1,748 1,680 1,706 6,800
2017/04/03 1,755 1,755 1,700 1,700 10,000
2017/03/31 1,755 1,799 1,752 1,760 4,500
2017/03/30 1,770 1,794 1,757 1,762 11,000
2017/03/29 1,801 1,815 1,723 1,764 18,900
2017/03/28 1,889 1,889 1,850 1,863 13,100
2017/03/27 1,878 1,892 1,863 1,889 9,600
2017/03/24 1,880 1,900 1,878 1,878 11,500
2017/03/23 1,852 1,880 1,852 1,880 7,800
2017/03/22 1,878 1,880 1,855 1,880 7,600
2017/03/21 1,900 1,900 1,847 1,888 20,700
2017/03/17 1,902 1,933 1,901 1,901 11,200
2017/03/16 1,900 2,100 1,845 1,921 36,300
2017/03/15 1,740 1,800 1,740 1,800 28,200
2017/03/14 1,700 1,750 1,697 1,737 22,400
2017/03/13 1,680 1,700 1,680 1,699 7,000
2017/03/10 1,650 1,694 1,650 1,666 10,200
2017/03/09 1,665 1,666 1,644 1,644 6,800
2017/03/08 1,656 1,659 1,642 1,653 8,000
2017/03/07 1,630 1,689 1,630 1,641 12,300
2017/03/06 1,605 1,629 1,600 1,620 9,900
2017/03/03 1,548 1,600 1,547 1,600 11,500
2017/03/02 1,550 1,550 1,540 1,540 4,900
2017/03/01 1,525 1,540 1,525 1,531 5,300
2017/02/28 1,511 1,524 1,505 1,520 4,000
2017/02/27 1,480 1,520 1,480 1,511 7,800
2017/02/24 1,483 1,499 1,469 1,479 7,600
2017/02/23 1,470 1,498 1,470 1,483 3,500
2017/02/22 1,485 1,512 1,465 1,474 6,300
2017/02/21 1,492 1,518 1,450 1,489 10,100
2017/02/20 1,502 1,523 1,495 1,495 20,400
2017/02/17 1,518 1,519 1,508 1,510 7,100
2017/02/16 1,529 1,529 1,500 1,500 4,200
2017/02/15 1,515 1,529 1,515 1,529 5,200
2017/02/14 1,521 1,529 1,514 1,515 4,800
2017/02/13 1,511 1,520 1,511 1,515 1,300
2017/02/10 1,505 1,511 1,501 1,510 2,300
2017/02/09 1,508 1,510 1,497 1,497 5,300
2017/02/08 1,499 1,510 1,490 1,500 5,100
2017/02/07 1,484 1,494 1,482 1,494 3,800
2017/02/06 1,509 1,509 1,481 1,494 4,900
2017/02/03 1,510 1,510 1,471 1,479 6,800
2017/02/02 1,505 1,511 1,500 1,500 6,200
2017/02/01 1,508 1,509 1,478 1,503 6,200
2017/01/31 1,492 1,510 1,475 1,501 12,500
2017/01/30 1,470 1,480 1,470 1,480 14,200
2017/01/27 1,456 1,470 1,456 1,469 7,500
2017/01/26 1,451 1,470 1,451 1,457 5,800
2017/01/25 1,446 1,469 1,446 1,463 6,700
2017/01/24 1,468 1,480 1,445 1,445 2,300
2017/01/23 1,433 1,492 1,433 1,467 7,200
2017/01/20 1,415 1,433 1,411 1,433 5,000
2017/01/19 1,410 1,417 1,410 1,417 1,100
2017/01/18 1,420 1,420 1,410 1,410 4,800
2017/01/17 1,420 1,421 1,417 1,419 3,000
2017/01/16 1,411 1,420 1,410 1,417 5,100
2017/01/13 1,407 1,411 1,404 1,411 4,800
2017/01/12 1,409 1,409 1,404 1,405 3,100
2017/01/11 1,408 1,409 1,406 1,409 2,000
2017/01/10 1,407 1,409 1,397 1,405 11,300
2017/01/06 1,406 1,406 1,401 1,406 1,500
2017/01/05 1,406 1,408 1,400 1,400 3,300
2017/01/04 1,409 1,409 1,403 1,403 2,500

このページの先頭へ