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
2026/06/19 2,319 2,337 2,310 2,337 40,000
2026/06/18 2,315 2,320 2,292 2,319 15,500
2026/06/17 2,301 2,328 2,294 2,294 19,700
2026/06/16 2,301 2,305 2,283 2,299 22,800
2026/06/15 2,314 2,320 2,298 2,301 20,100
2026/06/12 2,290 2,312 2,286 2,312 31,800
2026/06/11 2,300 2,306 2,272 2,306 19,900
2026/06/10 2,246 2,288 2,246 2,286 21,900
2026/06/09 2,269 2,269 2,245 2,245 16,200
2026/06/08 2,239 2,270 2,234 2,252 29,700
2026/06/05 2,210 2,245 2,210 2,227 22,400
2026/06/04 2,209 2,220 2,199 2,199 18,500
2026/06/03 2,202 2,216 2,183 2,214 21,300
2026/06/02 2,206 2,219 2,193 2,196 43,000
2026/06/01 2,235 2,235 2,200 2,206 41,900
2026/05/29 2,230 2,250 2,230 2,233 16,500
2026/05/28 2,247 2,257 2,222 2,223 33,400
2026/05/27 2,225 2,253 2,225 2,253 18,700
2026/05/26 2,222 2,238 2,220 2,225 13,000
2026/05/25 2,232 2,240 2,218 2,227 32,800
2026/05/22 2,242 2,242 2,226 2,232 15,100
2026/05/21 2,244 2,251 2,239 2,243 12,000
2026/05/20 2,253 2,262 2,230 2,244 24,600
2026/05/19 2,228 2,260 2,228 2,252 28,300
2026/05/18 2,243 2,243 2,222 2,222 37,300
2026/05/15 2,238 2,250 2,231 2,238 27,200
2026/05/14 2,262 2,265 2,226 2,238 39,700
2026/05/13 2,282 2,282 2,238 2,260 72,900
2026/05/12 2,320 2,326 2,305 2,305 17,600
2026/05/11 2,306 2,316 2,302 2,303 28,200
2026/05/08 2,331 2,338 2,307 2,314 31,100
2026/05/07 2,343 2,355 2,333 2,333 20,700
2026/05/01 2,342 2,342 2,323 2,338 20,000
2026/04/30 2,365 2,365 2,342 2,352 22,500
2026/04/28 2,350 2,365 2,340 2,365 19,200
2026/04/27 2,326 2,346 2,320 2,334 25,700
2026/04/24 2,343 2,350 2,324 2,324 30,400
2026/04/23 2,367 2,367 2,341 2,341 40,100
2026/04/22 2,395 2,395 2,366 2,367 31,100
2026/04/21 2,407 2,412 2,400 2,400 12,400
2026/04/20 2,405 2,410 2,396 2,406 16,300
2026/04/17 2,389 2,406 2,389 2,401 11,600
2026/04/16 2,389 2,400 2,378 2,389 17,700
2026/04/15 2,383 2,395 2,383 2,389 13,000
2026/04/14 2,399 2,408 2,375 2,377 27,500
2026/04/13 2,413 2,415 2,395 2,396 24,800
2026/04/10 2,440 2,451 2,407 2,413 24,200
2026/04/09 2,456 2,464 2,437 2,440 16,300
2026/04/08 2,453 2,465 2,442 2,449 24,200
2026/04/07 2,447 2,460 2,438 2,451 13,900
2026/04/06 2,443 2,455 2,437 2,446 15,400
2026/04/03 2,418 2,448 2,418 2,434 13,500
2026/03/27 2,444 2,464 2,440 2,443 46,500
2026/03/26 2,452 2,452 2,432 2,439 38,500
2026/03/25 2,448 2,460 2,448 2,452 20,200
2026/03/24 2,424 2,444 2,420 2,437 20,000
2026/03/23 2,420 2,420 2,399 2,403 53,400
2026/03/19 2,453 2,456 2,432 2,432 31,400
2026/03/18 2,464 2,470 2,461 2,467 14,600
2026/03/17 2,449 2,468 2,449 2,455 16,500
2026/03/16 2,435 2,445 2,422 2,443 23,700
2026/03/13 2,438 2,457 2,433 2,435 37,200
2026/03/12 2,477 2,477 2,444 2,457 37,000
2026/03/11 2,491 2,491 2,466 2,466 19,700
2026/03/10 2,479 2,492 2,466 2,472 26,100
2026/03/09 2,465 2,468 2,427 2,461 34,400
2026/03/06 2,482 2,486 2,459 2,483 19,700
2026/03/05 2,500 2,517 2,486 2,487 21,900
2026/03/04 2,490 2,490 2,443 2,459 61,300
2026/03/03 2,537 2,537 2,500 2,500 38,000
2026/03/02 2,559 2,575 2,530 2,540 28,000
2026/02/27 2,539 2,567 2,535 2,567 16,500
2026/02/26 2,539 2,556 2,530 2,530 18,400
2026/02/25 2,546 2,550 2,536 2,539 17,200
2026/02/24 2,527 2,550 2,514 2,544 14,900
2026/02/20 2,528 2,528 2,502 2,508 27,700
2026/02/19 2,546 2,546 2,517 2,536 20,700
2026/02/18 2,515 2,536 2,514 2,527 16,200
2026/02/17 2,543 2,550 2,512 2,512 32,700
2026/02/16 2,553 2,561 2,531 2,531 30,700
2026/02/13 2,596 2,600 2,543 2,553 27,300
2026/02/12 2,538 2,580 2,531 2,572 43,500
2026/02/10 2,608 2,633 2,591 2,618 33,100
2026/02/09 2,567 2,612 2,558 2,604 42,800
2026/02/06 2,541 2,559 2,540 2,554 23,300
2026/02/05 2,524 2,552 2,524 2,541 22,500
2026/02/04 2,495 2,529 2,487 2,523 29,700
2026/02/03 2,516 2,523 2,497 2,497 24,600
2026/02/02 2,500 2,525 2,500 2,507 23,300
2026/01/30 2,464 2,492 2,464 2,491 12,300
2026/01/29 2,473 2,475 2,456 2,467 25,500
2026/01/28 2,493 2,493 2,472 2,472 20,400
2026/01/27 2,481 2,497 2,471 2,485 18,800
2026/01/26 2,505 2,505 2,474 2,480 56,600
2026/01/23 2,515 2,518 2,501 2,506 19,100
2026/01/22 2,516 2,529 2,509 2,509 14,800
2026/01/21 2,533 2,534 2,509 2,511 29,500
2026/01/20 2,542 2,558 2,533 2,549 17,400
2026/01/19 2,534 2,548 2,529 2,543 12,800
2026/01/16 2,535 2,535 2,516 2,528 9,700
2026/01/15 2,534 2,541 2,515 2,529 21,200
2026/01/14 2,517 2,534 2,515 2,534 13,800
2026/01/13 2,524 2,533 2,510 2,517 19,400
2026/01/09 2,497 2,518 2,496 2,518 15,500
2026/01/08 2,521 2,521 2,500 2,500 18,300
2026/01/07 2,522 2,537 2,518 2,521 15,900
2026/01/06 2,526 2,535 2,521 2,522 12,700
2026/01/05 2,551 2,556 2,514 2,526 15,900

このページの先頭へ