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 |