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
2019/12/30 1,943 1,943 1,917 1,918 58,300
2019/12/27 1,963 1,968 1,947 1,948 50,300
2019/12/26 1,965 1,965 1,953 1,955 40,400
2019/12/25 1,978 1,978 1,962 1,965 35,700
2019/12/24 1,990 1,992 1,980 1,980 30,800
2019/12/23 2,007 2,007 1,990 1,990 23,300
2019/12/20 2,002 2,022 1,996 2,007 23,900
2019/12/19 2,016 2,022 2,001 2,001 12,100
2019/12/18 1,998 2,017 1,994 2,016 16,600
2019/12/17 1,998 1,998 1,985 1,994 27,100
2019/12/16 2,002 2,005 1,988 1,990 28,500
2019/12/13 2,023 2,024 2,000 2,000 32,700
2019/12/12 2,025 2,025 2,002 2,002 13,000
2019/12/11 2,017 2,025 2,010 2,011 18,100
2019/12/10 2,029 2,029 2,016 2,018 20,400
2019/12/09 2,030 2,054 2,029 2,030 15,200
2019/12/06 2,035 2,046 2,026 2,026 10,300
2019/12/05 2,034 2,044 2,029 2,035 6,500
2019/12/04 2,030 2,041 2,024 2,028 14,100
2019/12/03 2,052 2,052 2,021 2,030 10,900
2019/12/02 2,068 2,071 2,058 2,058 8,500
2019/11/29 2,047 2,057 2,047 2,049 5,300
2019/11/28 2,070 2,074 2,045 2,047 12,900
2019/11/27 2,085 2,085 2,057 2,062 3,900
2019/11/26 2,093 2,107 2,052 2,052 8,300
2019/11/25 2,053 2,098 2,053 2,089 6,200
2019/11/22 2,078 2,078 2,052 2,052 5,000
2019/11/21 2,076 2,102 2,052 2,070 12,300
2019/11/20 2,105 2,105 2,076 2,076 5,100
2019/11/19 2,096 2,098 2,090 2,094 6,800
2019/11/18 2,099 2,115 2,095 2,107 3,700
2019/11/15 2,102 2,117 2,095 2,099 10,100
2019/11/14 2,110 2,110 2,091 2,102 2,800
2019/11/13 2,128 2,128 2,101 2,103 5,500
2019/11/12 2,124 2,128 2,093 2,128 10,000
2019/11/11 2,150 2,150 2,105 2,110 12,600
2019/11/08 2,164 2,164 2,107 2,107 20,400
2019/11/07 2,100 2,166 2,082 2,166 30,900
2019/11/06 2,086 2,129 2,080 2,107 13,300
2019/11/05 2,094 2,100 2,077 2,100 15,100
2019/11/01 2,076 2,089 2,065 2,078 7,900
2019/10/31 2,070 2,080 2,051 2,055 14,300
2019/10/30 2,015 2,074 2,013 2,074 26,900
2019/10/29 2,040 2,057 2,015 2,015 17,200
2019/10/28 2,024 2,034 2,021 2,033 7,600
2019/10/25 2,048 2,053 2,026 2,046 10,500
2019/10/24 2,050 2,050 2,024 2,024 7,300
2019/10/23 2,015 2,050 2,015 2,050 6,900
2019/10/21 2,010 2,021 2,010 2,011 11,200
2019/10/18 2,018 2,051 2,018 2,033 10,200
2019/10/17 2,031 2,044 2,016 2,018 9,500
2019/10/16 2,037 2,054 2,032 2,054 8,300
2019/10/15 2,033 2,051 2,014 2,014 13,200
2019/10/11 2,021 2,038 2,010 2,014 7,500
2019/10/10 2,075 2,075 2,012 2,017 8,000
2019/10/09 2,066 2,069 2,050 2,050 5,500
2019/10/08 2,070 2,090 2,063 2,073 5,900
2019/10/07 2,099 2,099 2,060 2,070 5,800
2019/10/04 2,070 2,072 2,054 2,061 4,600
2019/10/03 2,110 2,110 2,052 2,070 7,700
2019/10/02 2,099 2,146 2,077 2,121 12,000
2019/10/01 2,085 2,098 2,069 2,073 6,200
2019/09/30 2,100 2,100 2,055 2,060 12,400
2019/09/27 2,147 2,147 2,103 2,121 19,700
2019/09/26 2,174 2,207 2,129 2,139 37,000
2019/09/25 2,178 2,182 2,154 2,180 13,500
2019/09/24 2,125 2,178 2,120 2,178 13,100
2019/09/20 2,130 2,153 2,128 2,131 12,700
2019/09/19 2,141 2,144 2,108 2,129 10,700
2019/09/18 2,180 2,188 2,110 2,125 11,300
2019/09/17 2,127 2,180 2,108 2,178 25,900
2019/09/13 2,100 2,129 2,097 2,127 24,800
2019/09/12 2,090 2,098 2,077 2,087 17,100
2019/09/11 2,068 2,092 2,060 2,088 20,300
2019/09/10 2,081 2,082 2,060 2,068 7,600
2019/09/09 2,045 2,092 2,044 2,089 9,400
2019/09/06 2,036 2,060 2,027 2,043 4,000
2019/09/05 2,043 2,064 2,028 2,035 12,800
2019/09/04 2,061 2,061 2,031 2,031 6,400
2019/09/03 2,082 2,082 2,061 2,064 7,700
2019/09/02 2,018 2,090 2,018 2,089 18,100
2019/08/30 1,981 2,041 1,980 2,039 14,000
2019/08/29 1,988 1,988 1,981 1,981 5,800
2019/08/28 1,986 1,988 1,980 1,986 6,700
2019/08/27 1,997 1,997 1,986 1,986 6,900
2019/08/26 2,007 2,007 1,990 1,990 13,100
2019/08/23 2,002 2,002 1,995 1,996 7,900
2019/08/22 2,019 2,019 1,998 1,999 9,900
2019/08/21 2,012 2,018 2,000 2,010 9,600
2019/08/20 2,012 2,028 2,000 2,021 16,200
2019/08/19 2,003 2,027 2,003 2,012 6,100
2019/08/16 2,025 2,025 2,000 2,000 10,600
2019/08/15 2,022 2,030 2,014 2,029 5,000
2019/08/14 2,016 2,044 2,016 2,044 8,900
2019/08/13 2,038 2,041 2,020 2,022 11,400
2019/08/09 2,023 2,059 2,011 2,059 19,400
2019/08/08 2,020 2,026 2,003 2,005 10,300
2019/08/07 2,005 2,043 2,002 2,033 17,800
2019/08/06 2,020 2,060 2,000 2,055 15,400
2019/08/05 2,051 2,051 2,031 2,031 12,600
2019/08/02 2,074 2,074 2,050 2,056 12,500
2019/08/01 2,081 2,081 2,064 2,080 3,400
2019/07/31 2,136 2,136 2,081 2,081 10,600
2019/07/30 2,109 2,138 2,093 2,138 14,000
2019/07/29 2,076 2,097 2,070 2,096 7,200
2019/07/26 2,108 2,111 2,072 2,076 8,000
2019/07/25 2,106 2,123 2,106 2,108 4,500
2019/07/24 2,101 2,108 2,086 2,104 5,500
2019/07/23 2,084 2,103 2,068 2,100 7,500
2019/07/22 2,115 2,115 2,084 2,084 6,000
2019/07/19 2,087 2,116 2,070 2,116 6,100
2019/07/18 2,111 2,116 2,055 2,055 20,200
2019/07/17 2,132 2,145 2,122 2,138 5,700
2019/07/16 2,110 2,151 2,110 2,128 16,100
2019/07/12 2,129 2,130 2,110 2,110 7,000
2019/07/11 2,126 2,138 2,111 2,113 10,200
2019/07/10 2,120 2,120 2,100 2,100 12,100
2019/07/09 2,122 2,135 2,120 2,128 5,000
2019/07/08 2,163 2,184 2,125 2,125 11,800
2019/07/05 2,118 2,169 2,114 2,163 15,700
2019/07/04 2,128 2,182 2,112 2,114 20,900
2019/07/03 2,117 2,160 2,108 2,113 16,800
2019/07/02 2,094 2,142 2,090 2,118 11,400
2019/07/01 2,091 2,094 2,075 2,081 19,100
2019/06/28 2,040 2,065 2,039 2,048 12,300
2019/06/27 2,052 2,052 2,035 2,038 12,400
2019/06/26 2,085 2,090 2,050 2,050 14,300
2019/06/25 2,128 2,140 2,080 2,083 13,700
2019/06/24 2,229 2,229 2,118 2,128 12,000
2019/06/21 2,090 2,177 2,080 2,136 19,600
2019/06/20 2,116 2,116 2,081 2,093 11,800
2019/06/19 2,096 2,100 2,085 2,091 10,400
2019/06/18 2,110 2,113 2,093 2,094 8,400
2019/06/17 2,105 2,116 2,093 2,096 11,400
2019/06/14 2,118 2,120 2,092 2,120 9,100
2019/06/13 2,104 2,115 2,092 2,115 12,000
2019/06/12 2,118 2,118 2,104 2,104 11,700
2019/06/11 2,137 2,137 2,110 2,116 14,500
2019/06/10 2,158 2,158 2,130 2,136 9,800
2019/06/07 2,155 2,155 2,111 2,128 4,900
2019/06/06 2,149 2,149 2,133 2,133 2,400
2019/06/05 2,112 2,168 2,101 2,149 10,400
2019/06/04 2,135 2,135 2,100 2,130 14,400
2019/06/03 2,156 2,156 2,113 2,113 8,800
2019/05/31 2,246 2,246 2,148 2,157 9,700
2019/05/30 2,220 2,220 2,202 2,209 5,100
2019/05/29 2,242 2,242 2,206 2,209 9,300
2019/05/28 2,289 2,289 2,240 2,242 5,400
2019/05/27 2,249 2,296 2,243 2,296 8,800
2019/05/24 2,220 2,269 2,217 2,245 7,800
2019/05/23 2,228 2,235 2,215 2,215 9,000
2019/05/22 2,229 2,235 2,201 2,230 7,200
2019/05/21 2,228 2,236 2,218 2,234 6,700
2019/05/20 2,256 2,256 2,224 2,228 6,700
2019/05/17 2,239 2,240 2,220 2,239 5,100
2019/05/16 2,243 2,243 2,213 2,220 5,700
2019/05/15 2,192 2,244 2,169 2,244 8,900
2019/05/14 2,171 2,171 2,108 2,169 13,400
2019/05/13 2,275 2,278 2,215 2,215 9,700
2019/05/10 2,325 2,325 2,261 2,261 11,300
2019/05/09 2,340 2,344 2,272 2,275 13,000
2019/05/08 2,407 2,407 2,334 2,345 9,900
2019/05/07 2,442 2,442 2,258 2,411 47,100
2019/04/26 2,480 2,480 2,443 2,444 6,400
2019/04/25 2,434 2,479 2,434 2,470 8,800
2019/04/24 2,458 2,458 2,434 2,434 5,300
2019/04/23 2,421 2,430 2,400 2,412 9,700
2019/04/22 2,445 2,450 2,432 2,441 3,600
2019/04/19 2,460 2,460 2,441 2,445 3,800
2019/04/18 2,450 2,450 2,415 2,420 4,100
2019/04/17 2,452 2,456 2,440 2,446 4,200
2019/04/16 2,481 2,481 2,462 2,465 3,100
2019/04/15 2,449 2,482 2,446 2,482 12,100
2019/04/12 2,414 2,454 2,414 2,445 7,800
2019/04/11 2,355 2,570 2,355 2,409 49,900
2019/04/10 2,402 2,404 2,350 2,352 7,900
2019/04/09 2,412 2,412 2,394 2,403 5,000
2019/04/08 2,404 2,418 2,402 2,406 3,300
2019/04/05 2,440 2,440 2,403 2,403 3,400
2019/04/04 2,447 2,447 2,410 2,410 9,400
2019/04/03 2,440 2,447 2,420 2,447 7,100
2019/04/02 2,479 2,479 2,424 2,431 12,000
2019/04/01 2,451 2,455 2,420 2,429 11,700
2019/03/29 2,461 2,474 2,430 2,430 6,600
2019/03/28 2,471 2,471 2,436 2,468 10,800
2019/03/27 2,473 2,489 2,472 2,487 7,100
2019/03/26 2,465 2,524 2,465 2,515 27,700
2019/03/25 2,509 2,509 2,457 2,478 14,400
2019/03/22 2,499 2,518 2,451 2,509 14,400
2019/03/20 2,490 2,490 2,418 2,437 22,300
2019/03/19 2,503 2,510 2,500 2,500 5,300
2019/03/18 2,509 2,520 2,485 2,513 22,100
2019/03/15 2,506 2,509 2,496 2,497 13,000
2019/03/14 2,504 2,509 2,496 2,506 6,500
2019/03/13 2,514 2,515 2,493 2,496 4,200
2019/03/12 2,499 2,543 2,498 2,505 12,700
2019/03/11 2,469 2,499 2,459 2,481 6,200
2019/03/08 2,491 2,494 2,456 2,468 12,200
2019/03/07 2,491 2,499 2,480 2,497 7,600
2019/03/06 2,501 2,505 2,482 2,493 7,400
2019/03/05 2,499 2,502 2,472 2,501 7,700
2019/03/04 2,510 2,510 2,481 2,502 6,600
2019/03/01 2,491 2,506 2,491 2,493 6,200
2019/02/28 2,514 2,514 2,490 2,497 6,600
2019/02/27 2,496 2,532 2,496 2,507 9,500
2019/02/26 2,489 2,510 2,488 2,508 7,400
2019/02/25 2,478 2,478 2,441 2,478 10,000
2019/02/22 2,442 2,442 2,434 2,435 4,200
2019/02/21 2,462 2,466 2,415 2,440 24,700
2019/02/20 2,520 2,520 2,504 2,512 7,200
2019/02/19 2,493 2,525 2,480 2,516 6,900
2019/02/18 2,461 2,495 2,440 2,493 9,300
2019/02/15 2,456 2,456 2,421 2,438 6,600
2019/02/14 2,448 2,460 2,434 2,456 4,700
2019/02/13 2,450 2,455 2,418 2,427 4,800
2019/02/12 2,436 2,446 2,415 2,443 7,800
2019/02/08 2,425 2,441 2,386 2,395 12,100
2019/02/07 2,470 2,521 2,423 2,442 8,800
2019/02/06 2,502 2,525 2,456 2,486 11,400
2019/02/05 2,475 2,559 2,444 2,552 15,300
2019/02/04 2,464 2,477 2,442 2,458 10,500
2019/02/01 2,403 2,430 2,396 2,414 12,000
2019/01/31 2,431 2,431 2,402 2,403 8,800
2019/01/30 2,479 2,479 2,414 2,427 14,200
2019/01/29 2,461 2,475 2,412 2,429 8,900
2019/01/28 2,501 2,501 2,460 2,460 5,800
2019/01/25 2,590 2,590 2,472 2,501 12,800
2019/01/24 2,617 2,617 2,574 2,590 8,700
2019/01/23 2,543 2,632 2,542 2,618 19,500
2019/01/22 2,485 2,565 2,460 2,551 10,600
2019/01/21 2,469 2,490 2,448 2,485 6,300
2019/01/18 2,361 2,475 2,359 2,468 18,900
2019/01/17 2,391 2,417 2,361 2,374 5,700
2019/01/16 2,406 2,430 2,390 2,391 7,200
2019/01/15 2,447 2,447 2,383 2,404 11,400
2019/01/11 2,445 2,450 2,419 2,425 6,500
2019/01/10 2,468 2,483 2,442 2,445 6,800
2019/01/09 2,500 2,520 2,474 2,474 6,200
2019/01/08 2,468 2,493 2,446 2,483 5,600
2019/01/07 2,509 2,509 2,430 2,441 6,400
2019/01/04 2,347 2,417 2,247 2,410 9,900

このページの先頭へ