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 |
---|---|---|---|---|---|
2023/12/29 | 2,341 | 2,364 | 2,341 | 2,362 | 10,900 |
2023/12/28 | 2,337 | 2,365 | 2,337 | 2,365 | 8,600 |
2023/12/27 | 2,352 | 2,358 | 2,345 | 2,357 | 15,000 |
2023/12/26 | 2,335 | 2,353 | 2,335 | 2,350 | 16,600 |
2023/12/25 | 2,335 | 2,340 | 2,323 | 2,329 | 10,400 |
2023/12/22 | 2,325 | 2,346 | 2,325 | 2,333 | 11,000 |
2023/12/21 | 2,319 | 2,331 | 2,315 | 2,324 | 8,200 |
2023/12/20 | 2,344 | 2,345 | 2,323 | 2,331 | 11,000 |
2023/12/19 | 2,331 | 2,343 | 2,325 | 2,336 | 14,800 |
2023/12/18 | 2,311 | 2,323 | 2,291 | 2,321 | 16,700 |
2023/12/15 | 2,342 | 2,342 | 2,320 | 2,326 | 11,200 |
2023/12/14 | 2,360 | 2,360 | 2,316 | 2,330 | 25,400 |
2023/12/13 | 2,370 | 2,370 | 2,355 | 2,356 | 11,200 |
2023/12/12 | 2,342 | 2,370 | 2,323 | 2,367 | 26,400 |
2023/12/11 | 2,316 | 2,350 | 2,316 | 2,350 | 17,000 |
2023/12/08 | 2,313 | 2,333 | 2,298 | 2,310 | 26,800 |
2023/12/07 | 2,305 | 2,329 | 2,304 | 2,320 | 12,300 |
2023/12/06 | 2,300 | 2,329 | 2,300 | 2,322 | 25,200 |
2023/12/05 | 2,315 | 2,318 | 2,297 | 2,302 | 15,100 |
2023/12/04 | 2,310 | 2,320 | 2,300 | 2,309 | 10,200 |
2023/12/01 | 2,319 | 2,326 | 2,303 | 2,310 | 16,600 |
2023/11/30 | 2,295 | 2,320 | 2,292 | 2,319 | 14,000 |
2023/11/29 | 2,309 | 2,312 | 2,295 | 2,298 | 7,600 |
2023/11/28 | 2,299 | 2,315 | 2,291 | 2,315 | 11,100 |
2023/11/27 | 2,295 | 2,303 | 2,285 | 2,291 | 9,800 |
2023/11/24 | 2,303 | 2,304 | 2,290 | 2,295 | 9,400 |
2023/11/22 | 2,293 | 2,310 | 2,293 | 2,303 | 3,900 |
2023/11/21 | 2,301 | 2,310 | 2,290 | 2,292 | 10,300 |
2023/11/20 | 2,315 | 2,315 | 2,291 | 2,291 | 9,000 |
2023/11/17 | 2,291 | 2,318 | 2,291 | 2,315 | 9,700 |
2023/11/16 | 2,312 | 2,312 | 2,290 | 2,290 | 6,000 |
2023/11/15 | 2,307 | 2,314 | 2,292 | 2,310 | 14,000 |
2023/11/14 | 2,310 | 2,312 | 2,302 | 2,305 | 8,300 |
2023/11/13 | 2,301 | 2,318 | 2,294 | 2,307 | 8,100 |
2023/11/10 | 2,274 | 2,310 | 2,274 | 2,301 | 11,300 |
2023/11/09 | 2,296 | 2,313 | 2,271 | 2,289 | 12,100 |
2023/11/08 | 2,325 | 2,327 | 2,280 | 2,301 | 18,800 |
2023/11/07 | 2,334 | 2,342 | 2,311 | 2,314 | 19,400 |
2023/11/06 | 2,346 | 2,346 | 2,319 | 2,323 | 28,900 |
2023/11/02 | 2,360 | 2,362 | 2,312 | 2,330 | 52,400 |
2023/11/01 | 2,349 | 2,360 | 2,330 | 2,336 | 21,900 |
2023/10/31 | 2,309 | 2,350 | 2,302 | 2,350 | 23,200 |
2023/10/30 | 2,289 | 2,324 | 2,289 | 2,309 | 82,000 |
2023/10/27 | 2,321 | 2,327 | 2,299 | 2,318 | 19,300 |
2023/10/26 | 2,299 | 2,319 | 2,275 | 2,298 | 18,000 |
2023/10/25 | 2,273 | 2,302 | 2,273 | 2,294 | 24,200 |
2023/10/24 | 2,265 | 2,279 | 2,250 | 2,273 | 25,600 |
2023/10/23 | 2,271 | 2,288 | 2,265 | 2,265 | 14,900 |
2023/10/20 | 2,284 | 2,284 | 2,261 | 2,276 | 8,700 |
2023/10/19 | 2,265 | 2,289 | 2,258 | 2,270 | 7,300 |
2023/10/18 | 2,259 | 2,267 | 2,255 | 2,265 | 13,200 |
2023/10/17 | 2,271 | 2,295 | 2,267 | 2,272 | 11,300 |
2023/10/16 | 2,270 | 2,287 | 2,258 | 2,271 | 20,500 |
2023/10/13 | 2,300 | 2,300 | 2,261 | 2,271 | 21,000 |
2023/10/12 | 2,315 | 2,315 | 2,300 | 2,300 | 15,400 |
2023/10/11 | 2,331 | 2,331 | 2,286 | 2,315 | 25,700 |
2023/10/10 | 2,300 | 2,338 | 2,299 | 2,335 | 27,500 |
2023/10/06 | 2,272 | 2,311 | 2,272 | 2,300 | 26,300 |
2023/10/05 | 2,252 | 2,277 | 2,245 | 2,275 | 22,500 |
2023/10/04 | 2,220 | 2,245 | 2,216 | 2,229 | 26,800 |
2023/10/03 | 2,237 | 2,252 | 2,223 | 2,230 | 20,800 |
2023/10/02 | 2,270 | 2,280 | 2,238 | 2,238 | 31,100 |
2023/09/29 | 2,290 | 2,306 | 2,260 | 2,264 | 29,200 |
2023/09/28 | 2,322 | 2,327 | 2,285 | 2,285 | 45,500 |
2023/09/27 | 2,326 | 2,345 | 2,306 | 2,328 | 78,100 |
2023/09/26 | 2,360 | 2,365 | 2,330 | 2,341 | 85,000 |
2023/09/25 | 2,291 | 2,367 | 2,291 | 2,351 | 74,000 |
2023/09/22 | 2,280 | 2,299 | 2,280 | 2,287 | 32,300 |
2023/09/21 | 2,297 | 2,307 | 2,290 | 2,290 | 18,000 |
2023/09/20 | 2,310 | 2,314 | 2,284 | 2,292 | 32,200 |
2023/09/19 | 2,330 | 2,334 | 2,311 | 2,325 | 25,900 |
2023/09/15 | 2,346 | 2,350 | 2,331 | 2,337 | 27,000 |
2023/09/14 | 2,347 | 2,350 | 2,333 | 2,346 | 16,000 |
2023/09/13 | 2,329 | 2,354 | 2,329 | 2,354 | 14,200 |
2023/09/12 | 2,324 | 2,336 | 2,317 | 2,329 | 14,500 |
2023/09/11 | 2,348 | 2,352 | 2,316 | 2,323 | 24,200 |
2023/09/08 | 2,347 | 2,360 | 2,343 | 2,348 | 26,100 |
2023/09/07 | 2,358 | 2,377 | 2,358 | 2,367 | 21,700 |
2023/09/06 | 2,348 | 2,361 | 2,344 | 2,359 | 25,300 |
2023/09/05 | 2,351 | 2,358 | 2,343 | 2,350 | 13,000 |
2023/09/04 | 2,345 | 2,364 | 2,336 | 2,359 | 19,400 |
2023/09/01 | 2,329 | 2,345 | 2,328 | 2,345 | 26,200 |
2023/08/31 | 2,317 | 2,333 | 2,317 | 2,329 | 9,000 |
2023/08/30 | 2,323 | 2,330 | 2,312 | 2,325 | 10,700 |
2023/08/29 | 2,322 | 2,329 | 2,311 | 2,311 | 9,200 |
2023/08/28 | 2,316 | 2,326 | 2,316 | 2,322 | 7,500 |
2023/08/25 | 2,316 | 2,326 | 2,309 | 2,315 | 13,500 |
2023/08/24 | 2,313 | 2,322 | 2,301 | 2,316 | 10,000 |
2023/08/23 | 2,293 | 2,310 | 2,293 | 2,310 | 6,500 |
2023/08/22 | 2,308 | 2,308 | 2,289 | 2,296 | 8,300 |
2023/08/21 | 2,293 | 2,313 | 2,289 | 2,289 | 9,000 |
2023/08/18 | 2,288 | 2,307 | 2,284 | 2,289 | 11,100 |
2023/08/17 | 2,332 | 2,332 | 2,292 | 2,293 | 11,400 |
2023/08/16 | 2,317 | 2,339 | 2,308 | 2,332 | 19,300 |
2023/08/15 | 2,305 | 2,321 | 2,303 | 2,312 | 9,500 |
2023/08/14 | 2,309 | 2,321 | 2,304 | 2,321 | 15,300 |
2023/08/10 | 2,270 | 2,295 | 2,270 | 2,289 | 28,400 |
2023/08/09 | 2,300 | 2,330 | 2,288 | 2,330 | 24,000 |
2023/08/08 | 2,286 | 2,314 | 2,281 | 2,301 | 24,800 |
2023/08/07 | 2,285 | 2,290 | 2,279 | 2,285 | 16,900 |
2023/08/04 | 2,278 | 2,288 | 2,277 | 2,285 | 11,500 |
2023/08/03 | 2,270 | 2,281 | 2,263 | 2,278 | 12,900 |
2023/08/02 | 2,286 | 2,286 | 2,270 | 2,271 | 11,000 |
2023/08/01 | 2,288 | 2,292 | 2,278 | 2,287 | 10,800 |
2023/07/31 | 2,292 | 2,292 | 2,270 | 2,280 | 19,800 |
2023/07/28 | 2,260 | 2,288 | 2,249 | 2,277 | 30,200 |
2023/07/27 | 2,245 | 2,267 | 2,244 | 2,261 | 13,100 |
2023/07/26 | 2,242 | 2,253 | 2,238 | 2,245 | 13,100 |
2023/07/25 | 2,249 | 2,253 | 2,242 | 2,245 | 11,700 |
2023/07/24 | 2,238 | 2,249 | 2,238 | 2,249 | 9,000 |
2023/07/21 | 2,243 | 2,243 | 2,233 | 2,237 | 7,300 |
2023/07/20 | 2,241 | 2,247 | 2,230 | 2,232 | 8,800 |
2023/07/19 | 2,233 | 2,244 | 2,233 | 2,240 | 14,100 |
2023/07/18 | 2,224 | 2,239 | 2,224 | 2,236 | 21,800 |
2023/07/14 | 2,226 | 2,233 | 2,214 | 2,224 | 10,700 |
2023/07/13 | 2,226 | 2,235 | 2,220 | 2,223 | 16,700 |
2023/07/12 | 2,241 | 2,241 | 2,226 | 2,226 | 12,400 |
2023/07/11 | 2,229 | 2,241 | 2,227 | 2,227 | 10,900 |
2023/07/10 | 2,224 | 2,239 | 2,220 | 2,228 | 19,500 |
2023/07/07 | 2,220 | 2,230 | 2,205 | 2,219 | 24,800 |
2023/07/06 | 2,245 | 2,245 | 2,220 | 2,220 | 22,900 |
2023/07/05 | 2,239 | 2,251 | 2,233 | 2,244 | 14,100 |
2023/07/04 | 2,260 | 2,261 | 2,242 | 2,242 | 14,800 |
2023/07/03 | 2,257 | 2,270 | 2,254 | 2,255 | 16,900 |
2023/06/30 | 2,256 | 2,256 | 2,237 | 2,245 | 14,200 |
2023/06/29 | 2,265 | 2,275 | 2,249 | 2,257 | 12,700 |
2023/06/28 | 2,247 | 2,272 | 2,247 | 2,265 | 18,600 |
2023/06/27 | 2,238 | 2,245 | 2,233 | 2,245 | 5,400 |
2023/06/26 | 2,250 | 2,250 | 2,228 | 2,238 | 7,200 |
2023/06/23 | 2,240 | 2,250 | 2,227 | 2,234 | 16,300 |
2023/06/22 | 2,255 | 2,256 | 2,235 | 2,238 | 16,500 |
2023/06/21 | 2,246 | 2,264 | 2,243 | 2,250 | 15,200 |
2023/06/20 | 2,241 | 2,242 | 2,225 | 2,236 | 16,000 |
2023/06/19 | 2,260 | 2,265 | 2,241 | 2,251 | 13,900 |
2023/06/16 | 2,280 | 2,280 | 2,248 | 2,256 | 44,600 |
2023/06/15 | 2,276 | 2,288 | 2,270 | 2,272 | 19,800 |
2023/06/14 | 2,270 | 2,281 | 2,261 | 2,276 | 18,400 |
2023/06/13 | 2,255 | 2,274 | 2,255 | 2,270 | 14,900 |
2023/06/12 | 2,259 | 2,273 | 2,251 | 2,251 | 13,300 |
2023/06/09 | 2,264 | 2,265 | 2,242 | 2,252 | 22,500 |
2023/06/08 | 2,248 | 2,255 | 2,236 | 2,255 | 17,200 |
2023/06/07 | 2,241 | 2,246 | 2,230 | 2,234 | 16,300 |
2023/06/06 | 2,226 | 2,245 | 2,223 | 2,241 | 9,400 |
2023/06/05 | 2,253 | 2,253 | 2,229 | 2,232 | 13,600 |
2023/06/02 | 2,211 | 2,232 | 2,210 | 2,225 | 15,100 |
2023/06/01 | 2,218 | 2,218 | 2,202 | 2,208 | 16,400 |
2023/05/31 | 2,209 | 2,218 | 2,200 | 2,200 | 22,700 |
2023/05/30 | 2,258 | 2,258 | 2,212 | 2,229 | 19,700 |
2023/05/29 | 2,293 | 2,293 | 2,256 | 2,258 | 19,200 |
2023/05/26 | 2,311 | 2,311 | 2,285 | 2,291 | 11,200 |
2023/05/25 | 2,295 | 2,313 | 2,293 | 2,305 | 11,500 |
2023/05/24 | 2,290 | 2,307 | 2,282 | 2,295 | 7,700 |
2023/05/23 | 2,333 | 2,333 | 2,290 | 2,295 | 15,100 |
2023/05/22 | 2,320 | 2,334 | 2,320 | 2,333 | 13,000 |
2023/05/19 | 2,338 | 2,338 | 2,319 | 2,322 | 8,800 |
2023/05/18 | 2,322 | 2,338 | 2,311 | 2,338 | 16,000 |
2023/05/17 | 2,320 | 2,322 | 2,302 | 2,308 | 10,100 |
2023/05/16 | 2,320 | 2,320 | 2,300 | 2,314 | 9,500 |
2023/05/15 | 2,300 | 2,320 | 2,294 | 2,314 | 13,800 |
2023/05/12 | 2,299 | 2,309 | 2,280 | 2,300 | 18,800 |
2023/05/11 | 2,322 | 2,335 | 2,310 | 2,321 | 16,900 |
2023/05/10 | 2,335 | 2,349 | 2,312 | 2,322 | 17,500 |
2023/05/09 | 2,328 | 2,355 | 2,328 | 2,355 | 23,100 |
2023/05/08 | 2,322 | 2,343 | 2,316 | 2,318 | 13,900 |
2023/05/02 | 2,355 | 2,355 | 2,320 | 2,345 | 10,600 |
2023/05/01 | 2,315 | 2,356 | 2,315 | 2,355 | 18,800 |
2023/04/28 | 2,272 | 2,315 | 2,272 | 2,315 | 22,600 |
2023/04/27 | 2,262 | 2,285 | 2,255 | 2,272 | 13,200 |
2023/04/26 | 2,290 | 2,294 | 2,279 | 2,285 | 6,800 |
2023/04/25 | 2,275 | 2,294 | 2,275 | 2,290 | 10,100 |
2023/04/24 | 2,268 | 2,287 | 2,268 | 2,275 | 9,100 |
2023/04/21 | 2,251 | 2,279 | 2,251 | 2,268 | 6,200 |
2023/04/20 | 2,260 | 2,273 | 2,257 | 2,267 | 12,900 |
2023/04/19 | 2,256 | 2,264 | 2,250 | 2,262 | 8,200 |
2023/04/18 | 2,233 | 2,258 | 2,233 | 2,258 | 10,700 |
2023/04/17 | 2,244 | 2,246 | 2,231 | 2,236 | 8,600 |
2023/04/14 | 2,225 | 2,246 | 2,225 | 2,244 | 8,300 |
2023/04/13 | 2,224 | 2,242 | 2,224 | 2,241 | 12,000 |
2023/04/12 | 2,224 | 2,238 | 2,224 | 2,233 | 8,700 |
2023/04/11 | 2,238 | 2,238 | 2,220 | 2,228 | 11,200 |
2023/04/10 | 2,218 | 2,227 | 2,217 | 2,226 | 8,200 |
2023/04/07 | 2,224 | 2,235 | 2,211 | 2,216 | 13,500 |
2023/04/06 | 2,225 | 2,229 | 2,205 | 2,215 | 19,100 |
2023/04/05 | 2,222 | 2,228 | 2,214 | 2,218 | 12,800 |
2023/04/04 | 2,234 | 2,239 | 2,221 | 2,239 | 17,900 |
2023/04/03 | 2,233 | 2,240 | 2,226 | 2,234 | 13,400 |
2023/03/31 | 2,223 | 2,235 | 2,215 | 2,224 | 13,800 |
2023/03/30 | 2,225 | 2,228 | 2,210 | 2,228 | 21,400 |
2023/03/29 | 2,222 | 2,265 | 2,213 | 2,265 | 35,700 |
2023/03/28 | 2,236 | 2,242 | 2,215 | 2,227 | 16,700 |
2023/03/27 | 2,231 | 2,240 | 2,230 | 2,239 | 12,400 |
2023/03/24 | 2,227 | 2,240 | 2,213 | 2,237 | 23,600 |
2023/03/23 | 2,210 | 2,227 | 2,204 | 2,227 | 8,600 |
2023/03/22 | 2,215 | 2,226 | 2,207 | 2,220 | 13,700 |
2023/03/20 | 2,217 | 2,222 | 2,194 | 2,194 | 36,500 |
2023/03/17 | 2,226 | 2,237 | 2,220 | 2,222 | 19,700 |
2023/03/16 | 2,221 | 2,233 | 2,211 | 2,229 | 19,500 |
2023/03/15 | 2,235 | 2,250 | 2,227 | 2,230 | 12,900 |
2023/03/14 | 2,230 | 2,236 | 2,210 | 2,223 | 23,100 |
2023/03/13 | 2,250 | 2,250 | 2,225 | 2,239 | 13,100 |
2023/03/10 | 2,250 | 2,260 | 2,242 | 2,245 | 22,100 |
2023/03/09 | 2,253 | 2,266 | 2,253 | 2,255 | 11,000 |
2023/03/08 | 2,245 | 2,256 | 2,242 | 2,248 | 14,000 |
2023/03/07 | 2,243 | 2,243 | 2,231 | 2,242 | 14,100 |
2023/03/06 | 2,235 | 2,236 | 2,223 | 2,225 | 12,800 |
2023/03/03 | 2,214 | 2,235 | 2,214 | 2,234 | 12,800 |
2023/03/02 | 2,225 | 2,230 | 2,215 | 2,215 | 6,400 |
2023/03/01 | 2,237 | 2,237 | 2,218 | 2,225 | 9,800 |
2023/02/28 | 2,230 | 2,233 | 2,225 | 2,227 | 3,800 |
2023/02/27 | 2,215 | 2,230 | 2,215 | 2,230 | 10,700 |
2023/02/24 | 2,205 | 2,217 | 2,205 | 2,213 | 7,200 |
2023/02/22 | 2,209 | 2,212 | 2,203 | 2,205 | 10,500 |
2023/02/21 | 2,212 | 2,216 | 2,210 | 2,210 | 7,700 |
2023/02/20 | 2,214 | 2,215 | 2,210 | 2,212 | 8,800 |
2023/02/17 | 2,211 | 2,218 | 2,211 | 2,213 | 7,900 |
2023/02/16 | 2,214 | 2,222 | 2,211 | 2,220 | 7,200 |
2023/02/15 | 2,221 | 2,224 | 2,213 | 2,213 | 6,000 |
2023/02/14 | 2,224 | 2,224 | 2,211 | 2,221 | 3,100 |
2023/02/13 | 2,223 | 2,223 | 2,205 | 2,206 | 5,700 |
2023/02/10 | 2,206 | 2,219 | 2,205 | 2,208 | 6,200 |
2023/02/09 | 2,215 | 2,231 | 2,202 | 2,206 | 14,800 |
2023/02/08 | 2,235 | 2,237 | 2,220 | 2,227 | 11,700 |
2023/02/07 | 2,241 | 2,242 | 2,224 | 2,232 | 7,500 |
2023/02/06 | 2,235 | 2,254 | 2,235 | 2,241 | 9,400 |
2023/02/03 | 2,235 | 2,251 | 2,233 | 2,235 | 5,900 |
2023/02/02 | 2,253 | 2,256 | 2,236 | 2,236 | 4,400 |
2023/02/01 | 2,248 | 2,253 | 2,244 | 2,253 | 4,700 |
2023/01/31 | 2,207 | 2,242 | 2,207 | 2,242 | 7,000 |
2023/01/30 | 2,231 | 2,253 | 2,216 | 2,216 | 11,300 |
2023/01/27 | 2,252 | 2,252 | 2,232 | 2,240 | 5,200 |
2023/01/26 | 2,263 | 2,265 | 2,244 | 2,250 | 6,000 |
2023/01/25 | 2,264 | 2,265 | 2,252 | 2,263 | 6,400 |
2023/01/24 | 2,244 | 2,266 | 2,240 | 2,266 | 9,800 |
2023/01/23 | 2,222 | 2,246 | 2,222 | 2,238 | 9,500 |
2023/01/20 | 2,217 | 2,232 | 2,217 | 2,221 | 4,400 |
2023/01/19 | 2,217 | 2,230 | 2,217 | 2,230 | 4,200 |
2023/01/18 | 2,209 | 2,230 | 2,209 | 2,217 | 4,600 |
2023/01/17 | 2,213 | 2,226 | 2,210 | 2,216 | 5,800 |
2023/01/16 | 2,215 | 2,222 | 2,211 | 2,213 | 6,300 |
2023/01/13 | 2,227 | 2,230 | 2,215 | 2,215 | 5,400 |
2023/01/12 | 2,225 | 2,225 | 2,218 | 2,218 | 1,900 |
2023/01/11 | 2,208 | 2,230 | 2,208 | 2,230 | 5,400 |
2023/01/10 | 2,229 | 2,229 | 2,194 | 2,194 | 9,800 |
2023/01/06 | 2,207 | 2,213 | 2,200 | 2,201 | 5,700 |
2023/01/05 | 2,230 | 2,230 | 2,207 | 2,207 | 6,800 |
2023/01/04 | 2,243 | 2,246 | 2,217 | 2,217 | 10,200 |