井筒屋(8260)の株価時系列情報
井筒屋(8260)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 430 | 435 | 427 | 427 | 19,800 |
| 2025/07/29 | 435 | 435 | 429 | 430 | 3,400 |
| 2025/07/28 | 430 | 434 | 429 | 434 | 11,600 |
| 2025/07/25 | 435 | 437 | 428 | 430 | 44,000 |
| 2025/07/24 | 435 | 440 | 427 | 428 | 25,500 |
| 2025/07/23 | 436 | 439 | 432 | 435 | 12,700 |
| 2025/07/22 | 444 | 445 | 436 | 436 | 9,600 |
| 2025/07/18 | 445 | 446 | 442 | 445 | 9,000 |
| 2025/07/17 | 442 | 443 | 437 | 438 | 3,800 |
| 2025/07/16 | 446 | 447 | 440 | 441 | 4,300 |
| 2025/07/15 | 449 | 449 | 441 | 442 | 14,000 |
| 2025/07/14 | 432 | 448 | 431 | 448 | 31,800 |
| 2025/07/11 | 429 | 440 | 424 | 430 | 36,900 |
| 2025/07/10 | 441 | 441 | 430 | 432 | 52,500 |
| 2025/07/09 | 448 | 448 | 441 | 443 | 6,200 |
| 2025/07/08 | 428 | 443 | 421 | 443 | 19,500 |
| 2025/07/07 | 458 | 458 | 422 | 434 | 36,400 |
| 2025/07/04 | 461 | 468 | 459 | 459 | 12,000 |
| 2025/07/03 | 470 | 470 | 461 | 462 | 10,500 |
| 2025/07/02 | 464 | 469 | 463 | 468 | 9,000 |
| 2025/07/01 | 466 | 467 | 461 | 464 | 4,100 |
| 2025/06/30 | 460 | 466 | 460 | 466 | 10,000 |
| 2025/06/27 | 455 | 460 | 452 | 460 | 11,900 |
| 2025/06/26 | 454 | 455 | 450 | 455 | 10,800 |
| 2025/06/25 | 458 | 458 | 452 | 456 | 10,000 |
| 2025/06/24 | 459 | 459 | 450 | 457 | 11,800 |
| 2025/06/23 | 452 | 460 | 448 | 457 | 23,400 |
| 2025/06/20 | 442 | 460 | 442 | 458 | 29,800 |
| 2025/06/19 | 440 | 446 | 439 | 446 | 15,300 |
| 2025/06/18 | 441 | 443 | 436 | 439 | 14,600 |
| 2025/06/17 | 441 | 441 | 432 | 441 | 16,200 |
| 2025/06/16 | 441 | 443 | 433 | 441 | 40,100 |
| 2025/06/13 | 427 | 441 | 425 | 440 | 55,500 |
| 2025/06/12 | 421 | 427 | 421 | 427 | 18,100 |
| 2025/06/11 | 413 | 421 | 413 | 420 | 39,600 |
| 2025/06/10 | 410 | 413 | 410 | 413 | 1,700 |
| 2025/06/09 | 412 | 414 | 411 | 412 | 15,900 |
| 2025/06/06 | 415 | 415 | 412 | 414 | 9,800 |
| 2025/06/05 | 414 | 414 | 412 | 412 | 3,600 |
| 2025/06/04 | 412 | 415 | 412 | 414 | 800 |
| 2025/06/03 | 412 | 415 | 410 | 413 | 8,100 |
| 2025/06/02 | 410 | 412 | 410 | 412 | 8,800 |
| 2025/05/30 | 416 | 416 | 413 | 415 | 4,200 |
| 2025/05/29 | 414 | 414 | 408 | 410 | 6,900 |
| 2025/05/28 | 418 | 419 | 411 | 414 | 13,700 |
| 2025/05/27 | 412 | 422 | 405 | 414 | 16,800 |
| 2025/05/26 | 420 | 420 | 412 | 415 | 25,500 |
| 2025/05/23 | 407 | 412 | 404 | 412 | 13,800 |
| 2025/05/22 | 409 | 411 | 405 | 408 | 11,100 |
| 2025/05/21 | 404 | 411 | 404 | 409 | 10,100 |
| 2025/05/20 | 412 | 420 | 402 | 407 | 180,600 |
| 2025/05/19 | 416 | 416 | 411 | 413 | 6,700 |
| 2025/05/16 | 417 | 417 | 411 | 416 | 12,500 |
| 2025/05/15 | 418 | 419 | 413 | 413 | 16,500 |
| 2025/05/14 | 417 | 419 | 414 | 418 | 18,100 |
| 2025/05/13 | 419 | 419 | 416 | 416 | 3,100 |
| 2025/05/12 | 415 | 419 | 414 | 419 | 5,800 |
| 2025/05/09 | 413 | 415 | 413 | 415 | 2,700 |
| 2025/05/08 | 415 | 415 | 412 | 413 | 1,300 |
| 2025/05/07 | 413 | 416 | 411 | 415 | 6,600 |
| 2025/05/02 | 413 | 416 | 413 | 416 | 3,500 |
| 2025/05/01 | 417 | 417 | 411 | 413 | 7,600 |
| 2025/04/30 | 413 | 416 | 413 | 416 | 4,400 |
| 2025/04/28 | 413 | 416 | 412 | 413 | 4,600 |
| 2025/04/25 | 415 | 417 | 413 | 413 | 8,600 |
| 2025/04/24 | 414 | 415 | 411 | 413 | 10,200 |
| 2025/04/23 | 413 | 418 | 413 | 414 | 7,800 |
| 2025/04/22 | 417 | 418 | 411 | 417 | 15,600 |
| 2025/04/21 | 414 | 419 | 414 | 416 | 3,400 |
| 2025/04/18 | 419 | 419 | 414 | 414 | 4,300 |
| 2025/04/17 | 414 | 420 | 411 | 414 | 15,500 |
| 2025/04/16 | 414 | 417 | 411 | 413 | 4,800 |
| 2025/04/15 | 413 | 417 | 412 | 414 | 10,600 |
| 2025/04/14 | 416 | 421 | 414 | 415 | 11,800 |
| 2025/04/11 | 421 | 425 | 412 | 414 | 34,200 |
| 2025/04/10 | 390 | 426 | 385 | 425 | 35,400 |
| 2025/04/09 | 387 | 390 | 387 | 387 | 7,900 |
| 2025/04/08 | 382 | 395 | 382 | 387 | 10,100 |
| 2025/04/07 | 402 | 410 | 370 | 380 | 21,800 |
| 2025/04/04 | 412 | 415 | 400 | 415 | 21,600 |
| 2025/04/03 | 414 | 418 | 413 | 413 | 11,700 |
| 2025/04/02 | 416 | 419 | 415 | 419 | 10,100 |
| 2025/04/01 | 421 | 426 | 417 | 418 | 15,200 |
| 2025/03/31 | 425 | 425 | 419 | 422 | 7,100 |
| 2025/03/28 | 422 | 425 | 422 | 425 | 6,400 |
| 2025/03/27 | 421 | 429 | 420 | 429 | 12,000 |
| 2025/03/26 | 422 | 425 | 415 | 425 | 42,000 |
| 2025/03/25 | 422 | 422 | 420 | 420 | 5,400 |
| 2025/03/24 | 419 | 421 | 418 | 420 | 6,300 |
| 2025/03/21 | 422 | 422 | 416 | 419 | 309,100 |
| 2025/03/19 | 415 | 422 | 415 | 421 | 8,900 |
| 2025/03/18 | 416 | 417 | 414 | 417 | 26,800 |
| 2025/03/17 | 412 | 418 | 412 | 417 | 24,100 |
| 2025/03/14 | 417 | 422 | 415 | 420 | 9,500 |
| 2025/03/13 | 422 | 423 | 416 | 416 | 3,900 |
| 2025/03/12 | 416 | 419 | 411 | 419 | 17,500 |
| 2025/03/11 | 422 | 422 | 414 | 417 | 11,900 |
| 2025/03/10 | 423 | 423 | 420 | 422 | 2,400 |
| 2025/03/07 | 416 | 426 | 416 | 424 | 3,200 |
| 2025/03/06 | 418 | 423 | 417 | 423 | 12,100 |
| 2025/03/05 | 416 | 420 | 416 | 418 | 4,300 |
| 2025/03/04 | 427 | 427 | 412 | 417 | 25,500 |
| 2025/03/03 | 430 | 430 | 426 | 427 | 6,200 |
| 2025/02/28 | 427 | 431 | 425 | 431 | 13,900 |
| 2025/02/27 | 425 | 431 | 424 | 430 | 51,500 |
| 2025/02/26 | 435 | 435 | 429 | 434 | 309,200 |
| 2025/02/25 | 429 | 436 | 428 | 436 | 23,500 |
| 2025/02/21 | 427 | 431 | 425 | 428 | 13,100 |
| 2025/02/20 | 430 | 433 | 429 | 432 | 7,900 |
| 2025/02/19 | 435 | 439 | 431 | 434 | 9,900 |
| 2025/02/18 | 437 | 441 | 435 | 435 | 4,600 |
| 2025/02/17 | 434 | 441 | 434 | 437 | 39,000 |
| 2025/02/14 | 434 | 434 | 431 | 434 | 14,000 |
| 2025/02/13 | 432 | 435 | 429 | 434 | 21,300 |
| 2025/02/12 | 429 | 434 | 427 | 427 | 34,100 |
| 2025/02/10 | 415 | 428 | 415 | 425 | 21,300 |
| 2025/02/07 | 413 | 419 | 411 | 416 | 28,400 |
| 2025/02/06 | 412 | 417 | 412 | 412 | 11,800 |
| 2025/02/05 | 413 | 417 | 412 | 412 | 17,000 |
| 2025/02/04 | 414 | 419 | 413 | 413 | 24,100 |
| 2025/02/03 | 412 | 416 | 411 | 415 | 11,500 |
| 2025/01/31 | 419 | 427 | 412 | 412 | 48,800 |
| 2025/01/30 | 435 | 439 | 411 | 411 | 136,600 |
| 2025/01/29 | 443 | 445 | 438 | 439 | 19,300 |
| 2025/01/28 | 432 | 444 | 432 | 444 | 29,000 |
| 2025/01/27 | 435 | 435 | 429 | 432 | 15,100 |
| 2025/01/24 | 423 | 430 | 422 | 430 | 18,900 |
| 2025/01/23 | 430 | 434 | 423 | 423 | 23,200 |
| 2025/01/22 | 420 | 440 | 419 | 430 | 49,800 |
| 2025/01/21 | 418 | 419 | 416 | 419 | 5,900 |
| 2025/01/20 | 414 | 420 | 414 | 418 | 12,300 |
| 2025/01/17 | 414 | 417 | 412 | 417 | 18,700 |
| 2025/01/16 | 416 | 417 | 412 | 417 | 36,900 |
| 2025/01/15 | 420 | 420 | 414 | 419 | 18,200 |
| 2025/01/14 | 413 | 418 | 412 | 415 | 15,100 |
| 2025/01/10 | 416 | 417 | 411 | 414 | 27,600 |
| 2025/01/09 | 413 | 419 | 412 | 413 | 10,900 |
| 2025/01/08 | 411 | 415 | 411 | 413 | 17,400 |
| 2025/01/07 | 417 | 418 | 410 | 418 | 9,600 |
| 2025/01/06 | 423 | 423 | 415 | 415 | 15,800 |
| 2024/12/30 | 426 | 426 | 419 | 425 | 13,600 |
| 2024/12/27 | 419 | 427 | 418 | 426 | 10,500 |
| 2024/12/26 | 414 | 422 | 411 | 419 | 41,700 |
| 2024/12/25 | 417 | 417 | 410 | 412 | 32,500 |
| 2024/12/24 | 414 | 417 | 413 | 416 | 13,400 |
| 2024/12/23 | 423 | 423 | 415 | 417 | 15,500 |
| 2024/12/20 | 427 | 428 | 423 | 423 | 4,200 |
| 2024/12/19 | 426 | 431 | 424 | 426 | 24,100 |
| 2024/12/18 | 435 | 435 | 427 | 430 | 29,800 |
| 2024/12/17 | 439 | 445 | 434 | 435 | 59,300 |
| 2024/12/16 | 429 | 441 | 419 | 436 | 77,300 |
| 2024/12/13 | 418 | 428 | 413 | 426 | 56,600 |
| 2024/12/12 | 415 | 419 | 412 | 416 | 56,300 |
| 2024/12/11 | 405 | 411 | 401 | 411 | 19,000 |
| 2024/12/10 | 404 | 406 | 402 | 405 | 14,500 |
| 2024/12/09 | 406 | 407 | 402 | 404 | 46,200 |
| 2024/12/06 | 408 | 410 | 405 | 405 | 45,800 |
| 2024/12/05 | 414 | 414 | 406 | 408 | 23,400 |
| 2024/12/04 | 410 | 411 | 409 | 409 | 8,200 |
| 2024/12/03 | 412 | 412 | 410 | 411 | 7,200 |
| 2024/12/02 | 411 | 411 | 409 | 409 | 5,700 |
| 2024/11/29 | 410 | 411 | 409 | 411 | 12,200 |
| 2024/11/28 | 409 | 410 | 407 | 410 | 20,800 |
| 2024/11/27 | 409 | 409 | 407 | 407 | 24,900 |
| 2024/11/26 | 414 | 414 | 410 | 410 | 15,300 |
| 2024/11/25 | 416 | 417 | 411 | 413 | 17,300 |
| 2024/11/22 | 412 | 414 | 411 | 414 | 7,200 |
| 2024/11/21 | 410 | 412 | 410 | 412 | 10,100 |
| 2024/11/20 | 413 | 413 | 411 | 411 | 6,600 |
| 2024/11/19 | 411 | 413 | 410 | 413 | 7,000 |
| 2024/11/18 | 413 | 413 | 410 | 411 | 17,800 |
| 2024/11/15 | 416 | 416 | 412 | 412 | 21,800 |
| 2024/11/14 | 414 | 415 | 413 | 413 | 10,600 |
| 2024/11/13 | 417 | 418 | 411 | 412 | 10,900 |
| 2024/11/12 | 416 | 420 | 413 | 418 | 12,000 |
| 2024/11/11 | 412 | 416 | 411 | 416 | 8,200 |
| 2024/11/08 | 416 | 419 | 412 | 414 | 10,600 |
| 2024/11/07 | 419 | 423 | 416 | 416 | 21,000 |
| 2024/11/06 | 425 | 431 | 419 | 420 | 16,700 |
| 2024/11/05 | 426 | 434 | 422 | 425 | 15,700 |
| 2024/11/01 | 421 | 438 | 421 | 426 | 27,500 |
| 2024/10/31 | 411 | 424 | 410 | 421 | 29,200 |
| 2024/10/30 | 411 | 419 | 409 | 411 | 133,300 |
| 2024/10/29 | 412 | 415 | 408 | 412 | 22,300 |
| 2024/10/28 | 407 | 413 | 406 | 409 | 40,100 |
| 2024/10/25 | 415 | 415 | 408 | 412 | 15,300 |
| 2024/10/24 | 413 | 420 | 406 | 412 | 36,200 |
| 2024/10/23 | 418 | 418 | 409 | 415 | 21,700 |
| 2024/10/22 | 413 | 418 | 411 | 418 | 10,000 |
| 2024/10/21 | 421 | 421 | 412 | 413 | 15,700 |
| 2024/10/18 | 421 | 422 | 417 | 420 | 13,600 |
| 2024/10/17 | 421 | 422 | 418 | 421 | 11,200 |
| 2024/10/16 | 420 | 422 | 419 | 421 | 4,200 |
| 2024/10/15 | 438 | 438 | 419 | 420 | 34,200 |
| 2024/10/11 | 441 | 441 | 421 | 421 | 39,400 |
| 2024/10/10 | 432 | 432 | 423 | 425 | 19,800 |
| 2024/10/09 | 429 | 429 | 421 | 429 | 19,200 |
| 2024/10/08 | 434 | 434 | 428 | 428 | 18,400 |
| 2024/10/07 | 438 | 438 | 430 | 433 | 19,300 |
| 2024/10/04 | 432 | 437 | 431 | 433 | 15,300 |