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
2025/06/13 2,415 2,420 2,405 2,406 10,900
2025/06/12 2,416 2,420 2,412 2,415 7,700
2025/06/11 2,415 2,420 2,415 2,416 5,000
2025/06/10 2,422 2,424 2,403 2,414 12,300
2025/06/09 2,425 2,431 2,414 2,422 6,900
2025/06/06 2,427 2,433 2,420 2,424 5,600
2025/06/05 2,412 2,425 2,412 2,423 7,000
2025/06/04 2,403 2,414 2,403 2,412 9,400
2025/06/03 2,421 2,421 2,410 2,412 11,900
2025/06/02 2,422 2,438 2,422 2,425 6,100
2025/05/30 2,419 2,441 2,419 2,429 7,100
2025/05/29 2,425 2,426 2,416 2,426 11,200
2025/05/28 2,436 2,440 2,418 2,425 10,400
2025/05/27 2,421 2,440 2,420 2,425 8,100
2025/05/26 2,420 2,434 2,420 2,420 4,900
2025/05/23 2,420 2,424 2,411 2,420 7,700
2025/05/22 2,431 2,431 2,408 2,411 7,500
2025/05/21 2,426 2,447 2,420 2,431 9,600
2025/05/20 2,467 2,473 2,427 2,427 13,200
2025/05/19 2,442 2,467 2,440 2,467 8,200
2025/05/16 2,443 2,466 2,432 2,447 8,600
2025/05/15 2,441 2,469 2,437 2,442 10,600
2025/05/14 2,500 2,500 2,431 2,440 19,200
2025/05/13 2,543 2,543 2,501 2,501 10,700
2025/05/12 2,494 2,570 2,467 2,545 49,600
2025/05/09 2,440 2,496 2,346 2,414 76,500
2025/05/08 2,412 2,424 2,393 2,416 8,100
2025/05/07 2,421 2,495 2,380 2,415 29,700
2025/05/02 2,442 2,479 2,403 2,426 26,500
2025/05/01 2,466 2,466 2,436 2,441 8,700
2025/04/30 2,438 2,468 2,431 2,466 9,900
2025/04/28 2,432 2,456 2,430 2,456 11,600
2025/04/25 2,450 2,460 2,430 2,433 9,000
2025/04/24 2,494 2,494 2,442 2,443 8,700
2025/04/23 2,480 2,495 2,469 2,488 14,200
2025/04/22 2,438 2,468 2,438 2,468 10,800
2025/04/21 2,420 2,434 2,390 2,426 8,800
2025/04/18 2,387 2,415 2,387 2,415 7,800
2025/04/17 2,360 2,372 2,352 2,366 3,400
2025/04/16 2,373 2,383 2,341 2,353 6,900
2025/04/15 2,380 2,397 2,373 2,373 7,500
2025/04/14 2,387 2,403 2,373 2,373 10,400
2025/04/11 2,353 2,382 2,312 2,374 12,000
2025/04/10 2,376 2,376 2,315 2,368 11,300
2025/04/09 2,275 2,323 2,252 2,276 13,300
2025/04/08 2,252 2,338 2,250 2,325 17,400
2025/04/07 2,200 2,254 2,150 2,202 34,800
2025/04/04 2,395 2,395 2,280 2,298 45,100
2025/04/03 2,400 2,410 2,375 2,397 18,300
2025/04/02 2,412 2,421 2,400 2,400 10,600
2025/04/01 2,410 2,434 2,410 2,410 8,300
2025/03/31 2,455 2,455 2,401 2,401 21,700
2025/03/28 2,466 2,497 2,453 2,460 22,800
2025/03/27 2,511 2,529 2,502 2,529 45,200
2025/03/26 2,504 2,519 2,496 2,516 24,800
2025/03/25 2,515 2,515 2,493 2,501 9,800
2025/03/24 2,525 2,547 2,487 2,505 18,300
2025/03/21 2,479 2,483 2,470 2,483 7,800
2025/03/19 2,460 2,480 2,460 2,479 13,200
2025/03/18 2,456 2,474 2,456 2,462 9,500
2025/03/17 2,454 2,465 2,454 2,454 9,800
2025/03/14 2,454 2,463 2,448 2,452 17,400
2025/03/13 2,458 2,459 2,450 2,454 12,700
2025/03/12 2,456 2,460 2,450 2,459 12,700
2025/03/11 2,440 2,458 2,439 2,457 9,800
2025/03/10 2,450 2,457 2,446 2,457 8,900
2025/03/07 2,458 2,465 2,446 2,447 9,800
2025/03/06 2,465 2,468 2,439 2,468 7,200
2025/03/05 2,459 2,463 2,435 2,463 9,900
2025/03/04 2,458 2,458 2,441 2,444 6,600
2025/03/03 2,450 2,461 2,438 2,454 6,900
2025/02/28 2,465 2,465 2,434 2,434 5,900
2025/02/27 2,438 2,465 2,433 2,465 5,900
2025/02/26 2,443 2,451 2,428 2,438 15,300
2025/02/25 2,441 2,469 2,441 2,453 8,700
2025/02/21 2,450 2,457 2,441 2,441 4,700
2025/02/20 2,469 2,469 2,450 2,450 6,500
2025/02/19 2,460 2,467 2,453 2,460 3,800
2025/02/18 2,460 2,463 2,450 2,462 4,000
2025/02/17 2,450 2,465 2,450 2,460 4,900
2025/02/14 2,477 2,477 2,450 2,450 6,200
2025/02/13 2,478 2,479 2,457 2,466 4,400
2025/02/12 2,469 2,475 2,457 2,457 10,100
2025/02/10 2,452 2,459 2,442 2,459 5,300
2025/02/07 2,436 2,451 2,421 2,450 5,600
2025/02/06 2,443 2,457 2,418 2,457 5,500
2025/02/05 2,442 2,443 2,412 2,412 4,300
2025/02/04 2,421 2,446 2,411 2,411 7,000
2025/02/03 2,469 2,469 2,409 2,409 11,700
2025/01/31 2,465 2,474 2,460 2,460 3,100
2025/01/30 2,467 2,468 2,457 2,468 4,400
2025/01/29 2,471 2,473 2,456 2,457 4,400
2025/01/28 2,466 2,472 2,450 2,468 7,200
2025/01/27 2,455 2,458 2,443 2,451 3,400
2025/01/24 2,435 2,477 2,435 2,443 9,000
2025/01/23 2,422 2,440 2,422 2,435 5,400
2025/01/22 2,432 2,440 2,424 2,440 4,000
2025/01/21 2,413 2,433 2,413 2,421 2,700
2025/01/20 2,409 2,426 2,409 2,411 4,400
2025/01/17 2,446 2,446 2,408 2,408 6,200
2025/01/16 2,453 2,453 2,409 2,409 8,700
2025/01/15 2,430 2,450 2,426 2,447 10,600
2025/01/14 2,410 2,425 2,405 2,408 8,500
2025/01/10 2,430 2,430 2,410 2,410 4,600
2025/01/09 2,443 2,446 2,418 2,418 11,500
2025/01/08 2,470 2,470 2,442 2,443 7,300
2025/01/07 2,460 2,476 2,445 2,476 9,800
2025/01/06 2,476 2,477 2,451 2,451 11,500

このページの先頭へ