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
2022/12/30 2,256 2,256 2,233 2,233 3,800
2022/12/29 2,245 2,256 2,233 2,256 7,700
2022/12/28 2,244 2,250 2,237 2,249 4,800
2022/12/27 2,226 2,244 2,226 2,244 3,100
2022/12/26 2,249 2,249 2,224 2,226 3,700
2022/12/23 2,240 2,249 2,229 2,249 7,100
2022/12/22 2,208 2,240 2,202 2,240 6,400
2022/12/21 2,212 2,225 2,202 2,206 11,000
2022/12/20 2,250 2,250 2,211 2,224 8,900
2022/12/19 2,219 2,252 2,219 2,252 11,400
2022/12/16 2,247 2,250 2,215 2,217 8,400
2022/12/15 2,255 2,255 2,241 2,252 5,600
2022/12/14 2,230 2,257 2,227 2,257 11,400
2022/12/13 2,224 2,246 2,221 2,230 14,100
2022/12/12 2,214 2,218 2,204 2,204 7,700
2022/12/09 2,198 2,216 2,196 2,214 8,800
2022/12/08 2,207 2,207 2,196 2,201 10,400
2022/12/07 2,196 2,218 2,195 2,217 7,100
2022/12/06 2,198 2,206 2,194 2,203 7,700
2022/12/05 2,203 2,204 2,190 2,198 12,400
2022/12/02 2,211 2,212 2,192 2,202 16,500
2022/12/01 2,232 2,232 2,213 2,222 11,700
2022/11/30 2,263 2,268 2,231 2,231 14,800
2022/11/29 2,301 2,301 2,259 2,266 10,400
2022/11/28 2,293 2,310 2,281 2,307 15,700
2022/11/25 2,290 2,291 2,270 2,290 12,200
2022/11/24 2,257 2,290 2,247 2,290 14,300
2022/11/22 2,240 2,269 2,239 2,269 18,100
2022/11/21 2,230 2,240 2,222 2,240 6,000
2022/11/18 2,235 2,238 2,216 2,221 7,200
2022/11/17 2,223 2,233 2,212 2,233 10,900
2022/11/16 2,223 2,235 2,222 2,234 3,800
2022/11/15 2,233 2,243 2,224 2,233 8,900
2022/11/14 2,222 2,256 2,220 2,238 11,100
2022/11/11 2,239 2,239 2,223 2,234 6,600
2022/11/10 2,199 2,251 2,199 2,239 14,200
2022/11/09 2,207 2,224 2,190 2,207 13,800
2022/11/08 2,196 2,230 2,191 2,207 16,200
2022/11/07 2,220 2,220 2,196 2,205 12,000
2022/11/04 2,270 2,270 2,204 2,209 16,900
2022/11/02 2,371 2,371 2,220 2,237 72,200
2022/11/01 2,188 2,203 2,171 2,171 7,500
2022/10/31 2,165 2,197 2,159 2,188 10,700
2022/10/28 2,212 2,215 2,135 2,135 54,600
2022/10/27 2,223 2,228 2,212 2,215 4,600
2022/10/26 2,222 2,248 2,222 2,229 7,000
2022/10/25 2,227 2,248 2,210 2,232 7,800
2022/10/24 2,251 2,251 2,193 2,198 8,700
2022/10/21 2,226 2,239 2,216 2,216 3,300
2022/10/20 2,228 2,240 2,228 2,239 3,300
2022/10/19 2,227 2,241 2,222 2,238 6,600
2022/10/18 2,229 2,236 2,228 2,233 5,600
2022/10/17 2,236 2,236 2,219 2,222 9,100
2022/10/14 2,211 2,242 2,211 2,236 11,900
2022/10/13 2,215 2,223 2,197 2,215 12,900
2022/10/12 2,220 2,237 2,220 2,220 8,800
2022/10/11 2,231 2,265 2,230 2,232 13,900
2022/10/07 2,235 2,254 2,230 2,251 11,300
2022/10/06 2,240 2,254 2,239 2,246 13,600
2022/10/05 2,258 2,258 2,222 2,242 13,700
2022/10/04 2,208 2,251 2,208 2,246 23,000
2022/10/03 2,176 2,199 2,171 2,198 15,900
2022/09/30 2,203 2,212 2,186 2,187 16,500
2022/09/29 2,196 2,219 2,195 2,217 23,500
2022/09/28 2,222 2,227 2,195 2,215 45,000
2022/09/27 2,226 2,243 2,222 2,230 16,200
2022/09/26 2,210 2,235 2,210 2,212 24,700
2022/09/22 2,225 2,250 2,224 2,224 23,900
2022/09/21 2,242 2,243 2,224 2,224 15,400
2022/09/20 2,245 2,254 2,240 2,249 13,600
2022/09/16 2,224 2,260 2,223 2,240 19,500
2022/09/15 2,222 2,234 2,222 2,232 7,900
2022/09/14 2,230 2,242 2,220 2,222 11,700
2022/09/13 2,247 2,250 2,235 2,238 7,100
2022/09/12 2,246 2,246 2,215 2,240 8,600
2022/09/09 2,224 2,235 2,217 2,225 13,900
2022/09/08 2,210 2,228 2,210 2,225 10,000
2022/09/07 2,229 2,229 2,202 2,203 9,600
2022/09/06 2,230 2,237 2,210 2,212 12,200
2022/09/05 2,240 2,240 2,214 2,226 21,500
2022/09/02 2,241 2,248 2,233 2,233 11,300
2022/09/01 2,259 2,259 2,241 2,241 9,400
2022/08/31 2,265 2,265 2,250 2,259 5,500
2022/08/30 2,242 2,272 2,242 2,265 7,000
2022/08/29 2,250 2,267 2,233 2,242 26,900
2022/08/26 2,274 2,284 2,269 2,269 2,400
2022/08/25 2,266 2,282 2,264 2,274 5,700
2022/08/24 2,281 2,285 2,264 2,264 6,200
2022/08/23 2,270 2,283 2,261 2,276 7,700
2022/08/22 2,273 2,284 2,262 2,274 5,000
2022/08/19 2,292 2,292 2,270 2,270 3,600
2022/08/18 2,293 2,293 2,269 2,269 7,500
2022/08/17 2,271 2,292 2,269 2,279 5,400
2022/08/16 2,279 2,280 2,270 2,270 5,300
2022/08/15 2,295 2,295 2,270 2,275 8,300
2022/08/12 2,260 2,295 2,260 2,295 17,900
2022/08/10 2,267 2,267 2,241 2,241 13,400
2022/08/09 2,273 2,280 2,252 2,252 13,000
2022/08/08 2,267 2,272 2,260 2,262 6,500
2022/08/05 2,257 2,269 2,252 2,267 9,000
2022/08/04 2,270 2,277 2,254 2,256 7,300
2022/08/03 2,271 2,271 2,252 2,270 9,100
2022/08/02 2,284 2,288 2,263 2,267 8,800
2022/08/01 2,295 2,303 2,280 2,300 13,100
2022/07/29 2,285 2,285 2,261 2,285 7,100
2022/07/28 2,264 2,293 2,255 2,255 21,600
2022/07/27 2,289 2,289 2,271 2,271 5,900
2022/07/26 2,281 2,300 2,280 2,289 6,800
2022/07/25 2,275 2,296 2,270 2,296 8,600
2022/07/22 2,288 2,288 2,270 2,274 7,800
2022/07/21 2,290 2,292 2,268 2,288 5,300
2022/07/20 2,289 2,289 2,266 2,289 9,600
2022/07/19 2,260 2,271 2,253 2,270 8,000
2022/07/15 2,268 2,272 2,252 2,258 15,300
2022/07/14 2,267 2,283 2,261 2,265 8,900
2022/07/13 2,290 2,300 2,268 2,268 6,900
2022/07/12 2,275 2,297 2,270 2,285 9,100
2022/07/11 2,300 2,328 2,261 2,300 19,000
2022/07/08 2,250 2,298 2,240 2,280 19,200
2022/07/07 2,275 2,275 2,246 2,257 12,800
2022/07/06 2,271 2,279 2,250 2,250 10,700
2022/07/05 2,263 2,288 2,253 2,263 10,400
2022/07/04 2,260 2,286 2,254 2,273 14,400
2022/07/01 2,298 2,306 2,252 2,254 20,200
2022/06/30 2,269 2,310 2,269 2,289 17,800
2022/06/29 2,347 2,362 2,251 2,254 53,600
2022/06/28 2,313 2,344 2,301 2,344 11,300
2022/06/27 2,344 2,344 2,294 2,310 10,600
2022/06/24 2,273 2,349 2,273 2,303 13,800
2022/06/23 2,266 2,280 2,264 2,273 4,800
2022/06/22 2,257 2,271 2,251 2,271 5,700
2022/06/21 2,220 2,253 2,211 2,237 10,500
2022/06/20 2,279 2,279 2,211 2,216 12,200
2022/06/17 2,216 2,241 2,200 2,213 11,600
2022/06/16 2,299 2,299 2,234 2,234 8,700
2022/06/15 2,264 2,267 2,204 2,204 13,200
2022/06/14 2,261 2,294 2,252 2,264 9,700
2022/06/13 2,291 2,311 2,271 2,277 11,700
2022/06/10 2,309 2,330 2,299 2,299 12,000
2022/06/09 2,344 2,344 2,328 2,334 6,200
2022/06/08 2,316 2,345 2,316 2,345 7,600
2022/06/07 2,341 2,348 2,326 2,326 6,000
2022/06/06 2,318 2,347 2,316 2,334 7,800
2022/06/03 2,326 2,347 2,315 2,327 8,700
2022/06/02 2,335 2,338 2,323 2,326 5,100
2022/06/01 2,337 2,350 2,330 2,350 7,000
2022/05/31 2,309 2,345 2,290 2,342 10,400
2022/05/30 2,328 2,345 2,310 2,332 38,700
2022/05/27 2,325 2,327 2,301 2,327 7,100
2022/05/26 2,313 2,325 2,300 2,325 7,500
2022/05/25 2,295 2,329 2,295 2,313 10,800
2022/05/24 2,337 2,337 2,293 2,295 10,800
2022/05/23 2,323 2,340 2,303 2,340 13,300
2022/05/20 2,273 2,307 2,271 2,307 9,400
2022/05/19 2,223 2,289 2,223 2,278 7,200
2022/05/18 2,270 2,296 2,258 2,275 10,000
2022/05/17 2,307 2,307 2,263 2,281 4,800
2022/05/16 2,302 2,315 2,283 2,308 10,300
2022/05/13 2,214 2,300 2,214 2,300 15,500
2022/05/12 2,253 2,278 2,220 2,220 9,400
2022/05/11 2,298 2,298 2,254 2,257 8,300
2022/05/10 2,260 2,293 2,252 2,285 14,000
2022/05/09 2,277 2,277 2,226 2,226 9,800
2022/05/06 2,260 2,287 2,250 2,287 9,300
2022/05/02 2,249 2,287 2,242 2,264 14,500
2022/04/28 2,280 2,285 2,240 2,249 16,300
2022/04/27 2,225 2,282 2,223 2,282 52,200
2022/04/26 2,244 2,264 2,232 2,264 7,700
2022/04/25 2,226 2,260 2,210 2,244 9,700
2022/04/22 2,220 2,233 2,210 2,226 6,500
2022/04/21 2,237 2,237 2,214 2,236 3,800
2022/04/20 2,222 2,240 2,193 2,236 9,700
2022/04/19 2,219 2,219 2,199 2,199 6,900
2022/04/18 2,209 2,219 2,176 2,212 6,900
2022/04/15 2,236 2,238 2,196 2,201 11,800
2022/04/14 2,195 2,236 2,189 2,236 7,600
2022/04/13 2,182 2,192 2,167 2,187 15,800
2022/04/12 2,216 2,216 2,182 2,182 14,800
2022/04/11 2,239 2,239 2,202 2,223 12,200
2022/04/08 2,255 2,255 2,208 2,252 17,200
2022/04/07 2,226 2,237 2,205 2,217 10,200
2022/04/06 2,262 2,264 2,215 2,221 18,800
2022/04/05 2,266 2,280 2,254 2,272 7,300
2022/04/04 2,257 2,266 2,250 2,260 5,500
2022/04/01 2,268 2,268 2,241 2,263 12,100
2022/03/31 2,277 2,281 2,255 2,260 14,400
2022/03/30 2,323 2,323 2,245 2,277 23,500
2022/03/29 2,350 2,363 2,330 2,363 21,700
2022/03/28 2,330 2,350 2,322 2,349 14,500
2022/03/25 2,329 2,337 2,318 2,318 19,300
2022/03/24 2,333 2,333 2,292 2,328 12,400
2022/03/23 2,325 2,344 2,300 2,344 20,200
2022/03/22 2,335 2,335 2,287 2,302 16,600
2022/03/18 2,300 2,317 2,281 2,308 9,800
2022/03/17 2,304 2,314 2,278 2,314 16,300
2022/03/16 2,292 2,301 2,277 2,298 11,200
2022/03/15 2,279 2,294 2,263 2,282 10,400
2022/03/14 2,273 2,279 2,263 2,279 6,400
2022/03/11 2,263 2,284 2,263 2,272 9,600
2022/03/10 2,267 2,313 2,267 2,313 12,200
2022/03/09 2,274 2,300 2,262 2,262 11,000
2022/03/08 2,260 2,274 2,253 2,274 10,100
2022/03/07 2,266 2,282 2,250 2,260 8,100
2022/03/04 2,251 2,272 2,241 2,266 9,100
2022/03/03 2,277 2,292 2,256 2,262 7,900
2022/03/02 2,274 2,279 2,255 2,255 8,100
2022/03/01 2,295 2,325 2,295 2,307 17,600
2022/02/28 2,277 2,305 2,273 2,297 8,600
2022/02/25 2,281 2,285 2,265 2,275 8,300
2022/02/24 2,230 2,281 2,218 2,281 16,100
2022/02/22 2,248 2,261 2,233 2,233 10,700
2022/02/21 2,282 2,282 2,245 2,256 14,600
2022/02/18 2,300 2,309 2,293 2,293 4,600
2022/02/17 2,320 2,330 2,301 2,312 8,100
2022/02/16 2,330 2,330 2,315 2,325 7,800
2022/02/15 2,317 2,347 2,317 2,333 15,400
2022/02/14 2,295 2,317 2,281 2,317 13,100
2022/02/10 2,298 2,300 2,284 2,296 8,500
2022/02/09 2,278 2,282 2,263 2,278 8,600
2022/02/08 2,229 2,274 2,229 2,274 7,600
2022/02/07 2,219 2,253 2,219 2,229 7,400
2022/02/04 2,224 2,241 2,205 2,231 9,500
2022/02/03 2,253 2,253 2,223 2,224 4,800
2022/02/02 2,210 2,280 2,201 2,255 10,700
2022/02/01 2,220 2,228 2,203 2,207 4,700
2022/01/31 2,240 2,240 2,207 2,224 3,800
2022/01/28 2,211 2,238 2,195 2,205 5,800
2022/01/27 2,257 2,257 2,185 2,185 11,300
2022/01/26 2,225 2,246 2,218 2,218 6,100
2022/01/25 2,242 2,246 2,215 2,242 8,500
2022/01/24 2,222 2,242 2,184 2,242 9,000
2022/01/21 2,166 2,205 2,165 2,202 7,800
2022/01/20 2,177 2,209 2,165 2,165 19,300
2022/01/19 2,240 2,240 2,167 2,167 19,600
2022/01/18 2,258 2,264 2,235 2,257 10,100
2022/01/17 2,278 2,298 2,239 2,250 7,400
2022/01/14 2,282 2,300 2,251 2,278 16,300
2022/01/13 2,311 2,311 2,270 2,273 7,800
2022/01/12 2,303 2,329 2,303 2,311 9,500
2022/01/11 2,276 2,322 2,261 2,322 20,700
2022/01/07 2,260 2,282 2,249 2,272 12,600
2022/01/06 2,267 2,300 2,246 2,260 16,700
2022/01/05 2,226 2,255 2,210 2,246 10,600
2022/01/04 2,230 2,230 2,215 2,226 8,400

このページの先頭へ