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
2020/12/30 2,578 2,578 2,521 2,536 8,200
2020/12/29 2,508 2,583 2,507 2,578 15,800
2020/12/28 2,511 2,514 2,452 2,508 19,800
2020/12/25 2,520 2,545 2,505 2,511 10,100
2020/12/24 2,543 2,585 2,512 2,520 10,600
2020/12/23 2,540 2,552 2,513 2,543 12,000
2020/12/22 2,633 2,634 2,526 2,540 17,100
2020/12/21 2,624 2,644 2,590 2,617 11,700
2020/12/18 2,633 2,633 2,589 2,627 12,200
2020/12/17 2,635 2,650 2,605 2,646 12,800
2020/12/16 2,635 2,651 2,594 2,635 12,100
2020/12/15 2,656 2,675 2,622 2,635 14,900
2020/12/14 2,676 2,690 2,646 2,656 25,000
2020/12/11 2,625 2,663 2,599 2,646 27,400
2020/12/10 2,548 2,629 2,540 2,629 23,600
2020/12/09 2,566 2,607 2,530 2,548 20,800
2020/12/08 2,553 2,583 2,541 2,579 18,400
2020/12/07 2,619 2,619 2,537 2,555 19,500
2020/12/04 2,562 2,586 2,536 2,585 10,600
2020/12/03 2,563 2,597 2,535 2,561 10,200
2020/12/02 2,591 2,620 2,536 2,563 22,800
2020/12/01 2,564 2,597 2,552 2,572 14,600
2020/11/30 2,618 2,618 2,554 2,568 14,400
2020/11/27 2,586 2,622 2,577 2,589 27,300
2020/11/26 2,525 2,590 2,525 2,583 9,300
2020/11/25 2,600 2,618 2,531 2,531 13,100
2020/11/24 2,600 2,600 2,547 2,566 11,500
2020/11/20 2,548 2,566 2,522 2,523 8,600
2020/11/19 2,568 2,590 2,531 2,584 18,300
2020/11/18 2,602 2,602 2,529 2,568 30,800
2020/11/17 2,634 2,634 2,555 2,594 24,000
2020/11/16 2,590 2,680 2,531 2,650 35,600
2020/11/13 2,578 2,588 2,550 2,577 14,900
2020/11/12 2,588 2,596 2,536 2,581 21,500
2020/11/11 2,587 2,588 2,548 2,588 34,100
2020/11/10 2,534 2,587 2,500 2,587 30,100
2020/11/09 2,555 2,564 2,464 2,550 27,300
2020/11/06 2,469 2,541 2,421 2,541 19,300
2020/11/05 2,421 2,456 2,376 2,451 13,900
2020/11/04 2,390 2,436 2,350 2,420 27,400
2020/11/02 2,410 2,432 2,353 2,391 17,500
2020/10/30 2,352 2,385 2,329 2,385 14,300
2020/10/29 2,350 2,375 2,350 2,358 4,600
2020/10/28 2,345 2,379 2,309 2,374 18,300
2020/10/27 2,250 2,343 2,242 2,343 8,000
2020/10/26 2,299 2,304 2,251 2,260 5,200
2020/10/23 2,346 2,346 2,300 2,300 5,900
2020/10/22 2,361 2,361 2,329 2,335 9,100
2020/10/21 2,328 2,395 2,328 2,368 14,800
2020/10/20 2,343 2,353 2,288 2,326 10,300
2020/10/19 2,294 2,350 2,291 2,350 11,900
2020/10/16 2,388 2,388 2,310 2,320 13,100
2020/10/15 2,493 2,506 2,391 2,417 16,200
2020/10/14 2,484 2,496 2,466 2,493 7,900
2020/10/13 2,451 2,486 2,444 2,460 5,300
2020/10/12 2,529 2,529 2,429 2,437 20,100
2020/10/09 2,465 2,480 2,423 2,479 8,300
2020/10/08 2,446 2,466 2,413 2,430 18,600
2020/10/07 2,440 2,459 2,390 2,445 13,900
2020/10/06 2,492 2,492 2,441 2,451 8,400
2020/10/05 2,443 2,543 2,443 2,492 16,700
2020/10/02 2,551 2,560 2,421 2,443 25,700
2020/09/30 2,678 2,678 2,538 2,538 22,000
2020/09/29 2,630 2,724 2,580 2,680 54,000
2020/09/28 2,586 2,648 2,575 2,632 71,700
2020/09/25 2,566 2,586 2,549 2,570 44,300
2020/09/24 2,540 2,566 2,537 2,564 25,100
2020/09/23 2,539 2,566 2,515 2,537 27,800
2020/09/18 2,500 2,569 2,485 2,557 36,800
2020/09/17 2,470 2,500 2,465 2,500 35,300
2020/09/16 2,401 2,472 2,370 2,464 35,000
2020/09/15 2,403 2,405 2,358 2,392 14,600
2020/09/14 2,393 2,403 2,385 2,403 20,700
2020/09/11 2,386 2,410 2,340 2,403 30,900
2020/09/10 2,269 2,356 2,267 2,336 29,900
2020/09/09 2,268 2,275 2,239 2,267 18,000
2020/09/08 2,216 2,270 2,204 2,270 18,700
2020/09/07 2,230 2,230 2,203 2,204 9,400
2020/09/04 2,268 2,268 2,218 2,237 19,400
2020/09/03 2,280 2,280 2,230 2,230 31,600
2020/09/02 2,297 2,300 2,277 2,289 5,500
2020/09/01 2,308 2,308 2,258 2,265 12,100
2020/08/31 2,293 2,312 2,270 2,270 12,900
2020/08/28 2,269 2,285 2,208 2,251 19,700
2020/08/27 2,301 2,304 2,288 2,292 11,000
2020/08/26 2,394 2,395 2,238 2,322 29,400
2020/08/25 2,410 2,417 2,378 2,395 15,300
2020/08/24 2,425 2,425 2,391 2,410 7,100
2020/08/21 2,436 2,436 2,389 2,434 10,500
2020/08/20 2,435 2,439 2,426 2,436 4,000
2020/08/19 2,425 2,442 2,425 2,436 5,700
2020/08/18 2,447 2,447 2,420 2,425 12,500
2020/08/17 2,440 2,445 2,422 2,438 10,700
2020/08/14 2,437 2,438 2,422 2,430 6,700
2020/08/13 2,433 2,438 2,408 2,438 18,400
2020/08/12 2,379 2,439 2,379 2,418 23,300
2020/08/11 2,311 2,400 2,311 2,400 29,300
2020/08/07 2,324 2,376 2,324 2,357 9,900
2020/08/06 2,367 2,367 2,307 2,324 4,700
2020/08/05 2,300 2,368 2,300 2,341 6,700
2020/08/04 2,300 2,377 2,300 2,344 25,500
2020/08/03 2,251 2,320 2,250 2,315 12,000
2020/07/31 2,364 2,364 2,231 2,231 18,300
2020/07/30 2,314 2,369 2,312 2,369 34,600
2020/07/29 2,316 2,329 2,300 2,312 4,500
2020/07/28 2,350 2,350 2,300 2,336 8,200
2020/07/27 2,304 2,350 2,304 2,350 15,400
2020/07/22 2,335 2,340 2,287 2,304 12,300
2020/07/21 2,283 2,335 2,264 2,335 19,200
2020/07/20 2,262 2,285 2,231 2,285 14,400
2020/07/17 2,261 2,275 2,251 2,275 6,700
2020/07/16 2,277 2,277 2,254 2,261 6,800
2020/07/15 2,261 2,278 2,261 2,278 17,700
2020/07/14 2,264 2,285 2,250 2,261 14,600
2020/07/13 2,170 2,265 2,169 2,264 12,500
2020/07/10 2,154 2,208 2,154 2,155 10,000
2020/07/09 2,186 2,208 2,150 2,153 11,500
2020/07/08 2,256 2,285 2,185 2,187 8,100
2020/07/07 2,251 2,267 2,235 2,267 7,100
2020/07/06 2,260 2,279 2,247 2,267 11,100
2020/07/03 2,245 2,269 2,196 2,269 15,200
2020/07/02 2,160 2,269 2,157 2,250 32,700
2020/07/01 2,268 2,269 2,107 2,107 22,000
2020/06/30 2,310 2,330 2,237 2,282 25,100
2020/06/29 2,190 2,320 2,184 2,310 87,600
2020/06/26 2,155 2,182 2,141 2,182 26,700
2020/06/25 2,109 2,155 2,109 2,141 24,000
2020/06/24 2,111 2,114 2,096 2,109 5,200
2020/06/23 2,118 2,118 2,088 2,110 8,000
2020/06/22 2,125 2,125 2,105 2,118 7,200
2020/06/19 2,099 2,125 2,076 2,125 26,700
2020/06/18 2,082 2,099 2,066 2,099 9,100
2020/06/17 2,053 2,090 2,052 2,082 18,100
2020/06/16 2,026 2,070 2,004 2,070 20,400
2020/06/15 1,995 2,035 1,995 2,001 14,300
2020/06/12 2,039 2,039 1,954 1,995 19,200
2020/06/11 2,049 2,049 2,005 2,005 11,700
2020/06/10 2,052 2,052 2,018 2,050 14,000
2020/06/09 2,073 2,082 2,055 2,062 13,900
2020/06/08 2,070 2,070 2,055 2,070 9,100
2020/06/05 2,069 2,070 2,055 2,070 10,600
2020/06/04 2,055 2,069 2,030 2,069 11,400
2020/06/03 2,057 2,058 2,021 2,049 12,000
2020/06/02 2,035 2,052 2,021 2,052 11,100
2020/06/01 2,054 2,054 2,016 2,024 7,400
2020/05/29 2,075 2,075 2,028 2,046 18,900
2020/05/28 2,010 2,079 2,005 2,079 48,000
2020/05/27 1,995 2,010 1,986 2,010 18,700
2020/05/26 1,998 1,999 1,977 1,999 21,000
2020/05/25 1,980 1,993 1,974 1,974 6,500
2020/05/22 1,951 1,995 1,951 1,972 10,200
2020/05/21 1,960 1,975 1,955 1,975 4,500
2020/05/20 1,949 1,969 1,949 1,969 11,700
2020/05/19 1,980 1,991 1,933 1,949 19,200
2020/05/18 1,959 1,981 1,956 1,980 17,400
2020/05/15 1,903 1,938 1,903 1,933 17,400
2020/05/14 1,945 1,975 1,900 1,900 19,900
2020/05/13 1,895 1,936 1,893 1,933 12,500
2020/05/12 1,959 1,959 1,900 1,902 20,100
2020/05/11 1,916 1,929 1,897 1,929 8,800
2020/05/08 1,939 1,960 1,903 1,915 21,000
2020/05/07 1,895 1,944 1,891 1,939 18,100
2020/05/01 1,902 1,910 1,881 1,907 11,200
2020/04/30 1,947 1,947 1,876 1,895 41,600
2020/04/28 1,960 2,004 1,864 1,874 157,200
2020/04/27 1,957 1,983 1,923 1,960 40,500
2020/04/24 1,910 1,949 1,887 1,949 17,100
2020/04/23 1,930 1,946 1,910 1,910 12,700
2020/04/22 1,964 1,964 1,907 1,922 8,900
2020/04/21 1,926 1,967 1,908 1,964 32,400
2020/04/20 1,898 1,929 1,892 1,929 17,500
2020/04/17 1,896 1,929 1,884 1,905 18,700
2020/04/16 1,887 1,926 1,884 1,910 19,400
2020/04/15 1,938 1,941 1,897 1,909 19,200
2020/04/14 1,934 1,938 1,890 1,938 21,600
2020/04/13 1,939 1,939 1,890 1,911 13,800
2020/04/10 1,940 1,940 1,872 1,940 23,500
2020/04/09 1,913 1,946 1,880 1,930 30,300
2020/04/08 1,758 1,923 1,758 1,923 43,900
2020/04/07 1,728 1,765 1,716 1,758 11,900
2020/04/06 1,625 1,694 1,615 1,688 16,900
2020/04/03 1,654 1,717 1,625 1,625 10,200
2020/04/02 1,650 1,670 1,607 1,649 13,200
2020/04/01 1,765 1,765 1,660 1,663 12,700
2020/03/31 1,863 1,863 1,764 1,805 15,000
2020/03/30 1,820 1,870 1,795 1,860 34,800
2020/03/27 1,897 1,907 1,820 1,874 55,500
2020/03/26 1,821 1,871 1,764 1,871 28,800
2020/03/25 1,771 1,820 1,759 1,820 24,700
2020/03/24 1,720 1,750 1,701 1,750 19,300
2020/03/23 1,647 1,698 1,574 1,698 29,000
2020/03/19 1,585 1,613 1,550 1,575 19,100
2020/03/18 1,607 1,640 1,542 1,549 17,500
2020/03/17 1,465 1,628 1,450 1,607 27,600
2020/03/16 1,450 1,516 1,449 1,468 28,900
2020/03/13 1,480 1,480 1,401 1,448 51,800
2020/03/12 1,582 1,582 1,500 1,517 31,700
2020/03/11 1,563 1,607 1,563 1,577 19,600
2020/03/10 1,500 1,569 1,460 1,569 27,600
2020/03/09 1,589 1,589 1,500 1,505 28,900
2020/03/06 1,564 1,585 1,551 1,559 23,400
2020/03/05 1,565 1,600 1,565 1,584 16,100
2020/03/04 1,585 1,588 1,550 1,551 38,400
2020/03/03 1,687 1,687 1,585 1,585 27,600
2020/03/02 1,570 1,659 1,566 1,622 29,200
2020/02/28 1,684 1,692 1,570 1,572 43,700
2020/02/27 1,798 1,805 1,713 1,719 36,600
2020/02/26 1,847 1,847 1,795 1,797 29,500
2020/02/25 1,890 1,890 1,852 1,852 28,600
2020/02/21 1,900 1,910 1,892 1,892 9,400
2020/02/20 1,900 1,910 1,900 1,900 6,600
2020/02/19 1,910 1,910 1,900 1,901 8,200
2020/02/18 1,940 1,940 1,903 1,910 13,400
2020/02/17 1,952 1,953 1,932 1,935 11,700
2020/02/14 1,941 1,958 1,941 1,952 4,800
2020/02/13 1,937 1,961 1,930 1,959 18,300
2020/02/12 1,943 1,943 1,931 1,937 8,000
2020/02/10 1,948 1,949 1,940 1,944 4,200
2020/02/07 1,950 1,953 1,939 1,948 11,700
2020/02/06 1,935 1,953 1,933 1,942 16,200
2020/02/05 1,928 1,959 1,928 1,943 19,500
2020/02/04 1,902 1,928 1,902 1,927 10,200
2020/02/03 1,901 1,911 1,899 1,903 6,000
2020/01/31 1,908 1,918 1,904 1,912 7,300
2020/01/30 1,910 1,917 1,896 1,908 10,500
2020/01/29 1,916 1,917 1,901 1,914 7,400
2020/01/28 1,890 1,919 1,879 1,917 17,400
2020/01/27 1,900 1,900 1,887 1,890 17,100
2020/01/24 1,908 1,909 1,900 1,900 28,200
2020/01/23 1,918 1,918 1,907 1,908 21,800
2020/01/22 1,928 1,928 1,918 1,918 11,400
2020/01/21 1,925 1,929 1,920 1,920 5,200
2020/01/20 1,926 1,929 1,921 1,921 9,300
2020/01/17 1,939 1,939 1,922 1,925 12,700
2020/01/16 1,936 1,942 1,930 1,939 10,800
2020/01/15 1,950 1,951 1,935 1,940 14,100
2020/01/14 1,965 1,965 1,945 1,950 10,100
2020/01/10 1,965 1,968 1,946 1,950 14,800
2020/01/09 1,933 1,968 1,933 1,961 22,000
2020/01/08 1,924 1,937 1,902 1,930 15,900
2020/01/07 1,904 1,935 1,904 1,926 22,900
2020/01/06 1,918 1,918 1,901 1,904 28,100

このページの先頭へ