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
2008/12/30 61 64 61 64 48,000
2008/12/29 63 63 61 62 67,000
2008/12/26 62 63 61 61 102,000
2008/12/25 64 65 60 62 113,000
2008/12/24 60 60 59 60 184,000
2008/12/22 62 63 60 62 69,000
2008/12/19 62 62 61 61 69,000
2008/12/18 64 65 62 62 165,000
2008/12/17 67 67 65 66 94,000
2008/12/16 68 68 65 67 124,000
2008/12/15 65 68 63 65 592,000
2008/12/12 59 62 58 61 262,000
2008/12/11 60 60 58 60 125,000
2008/12/10 58 60 58 60 89,000
2008/12/09 63 63 60 60 141,000
2008/12/08 58 62 58 61 109,000
2008/12/05 60 61 59 59 120,000
2008/12/04 62 62 60 61 110,000
2008/12/03 61 61 59 61 96,000
2008/12/02 59 61 59 59 242,000
2008/12/01 64 64 62 63 175,000
2008/11/28 67 67 65 65 108,000
2008/11/27 67 67 66 67 101,000
2008/11/26 65 68 64 68 183,000
2008/11/25 72 72 66 66 232,000
2008/11/21 65 67 65 67 209,000
2008/11/20 67 69 67 68 263,000
2008/11/19 69 71 65 71 646,000
2008/11/18 64 76 64 71 1,172,000
2008/11/17 64 66 63 66 479,000
2008/11/14 60 66 60 64 814,000
2008/11/13 58 62 57 62 395,000
2008/11/12 58 64 57 61 562,000
2008/11/11 58 61 55 58 235,000
2008/11/10 54 57 54 57 145,000
2008/11/07 52 56 52 55 156,000
2008/11/06 55 56 53 54 283,000
2008/11/05 55 58 54 58 277,000
2008/11/04 51 54 50 54 208,000
2008/10/31 53 53 51 51 264,000
2008/10/30 50 54 50 54 303,000
2008/10/29 50 52 49 50 309,000
2008/10/28 46 47 45 47 292,000
2008/10/27 52 52 48 49 410,000
2008/10/24 52 52 50 52 192,000
2008/10/23 52 53 50 53 290,000
2008/10/22 55 55 53 53 128,000
2008/10/21 55 56 54 55 160,000
2008/10/20 52 54 52 54 192,000
2008/10/17 53 54 52 54 227,000
2008/10/16 56 56 50 51 626,000
2008/10/15 64 64 58 60 425,000
2008/10/14 62 65 56 61 552,000
2008/10/10 50 51 48 49 554,000
2008/10/09 59 59 55 55 443,000
2008/10/08 62 63 59 61 706,000
2008/10/07 61 66 60 64 1,248,000
2008/10/06 62 63 61 63 760,000
2008/10/03 61 64 60 62 260,000
2008/10/02 64 65 62 62 186,000
2008/10/01 64 66 63 66 207,000
2008/09/30 63 64 61 64 302,000
2008/09/29 69 69 66 66 137,000
2008/09/26 70 71 67 69 270,000
2008/09/25 72 72 69 70 214,000
2008/09/24 71 73 70 71 381,000
2008/09/22 77 77 73 74 211,000
2008/09/19 76 78 74 77 241,000
2008/09/18 74 78 73 76 290,000
2008/09/17 73 78 73 77 367,000
2008/09/16 72 76 69 74 637,000
2008/09/12 70 74 70 74 222,000
2008/09/11 71 72 70 70 132,000
2008/09/10 70 72 69 71 136,000
2008/09/09 72 72 69 70 161,000
2008/09/08 65 71 65 71 316,000
2008/09/05 68 69 66 66 248,000
2008/09/04 72 72 70 70 141,000
2008/09/03 76 76 69 73 324,000
2008/09/02 76 77 75 76 184,000
2008/09/01 76 77 75 75 127,000
2008/08/29 76 78 76 78 115,000
2008/08/28 76 77 76 76 118,000
2008/08/27 76 77 76 76 49,000
2008/08/26 76 78 76 78 85,000
2008/08/25 80 80 77 78 213,000
2008/08/22 76 77 76 77 59,000
2008/08/21 77 77 76 76 166,000
2008/08/20 77 78 76 78 120,000
2008/08/19 78 79 76 78 261,000
2008/08/18 78 80 77 80 92,000
2008/08/15 82 82 78 78 345,000
2008/08/14 79 79 78 79 171,000
2008/08/13 80 80 79 80 132,000
2008/08/12 80 81 79 79 113,000
2008/08/11 82 82 80 80 149,000
2008/08/08 82 82 80 81 270,000
2008/08/07 84 84 81 83 116,000
2008/08/06 85 85 82 84 140,000
2008/08/05 82 83 81 83 203,000
2008/08/04 85 86 80 81 437,000
2008/08/01 88 88 86 86 204,000
2008/07/31 88 89 88 89 117,000
2008/07/30 89 89 88 89 86,000
2008/07/29 88 89 88 88 36,000
2008/07/28 89 90 88 88 37,000
2008/07/25 90 90 88 88 161,000
2008/07/24 88 90 88 90 143,000
2008/07/23 87 88 87 87 110,000
2008/07/22 87 87 86 87 80,000
2008/07/18 88 89 86 87 107,000
2008/07/17 87 88 87 88 57,000
2008/07/16 86 87 86 86 89,000
2008/07/15 90 90 87 88 273,000
2008/07/14 88 90 88 90 117,000
2008/07/11 88 89 87 87 121,000
2008/07/10 88 89 88 88 89,000
2008/07/09 88 90 88 88 143,000
2008/07/08 89 89 87 87 180,000
2008/07/07 89 90 87 89 249,000
2008/07/04 90 90 88 89 120,000
2008/07/03 89 90 86 89 344,000
2008/07/02 93 93 89 89 254,000
2008/07/01 93 94 92 93 85,000
2008/06/30 90 93 90 92 171,000
2008/06/27 90 91 90 90 195,000
2008/06/26 91 92 90 92 367,000
2008/06/25 92 93 91 91 381,000
2008/06/24 93 93 92 92 227,000
2008/06/23 95 96 90 93 602,000
2008/06/20 98 99 96 96 458,000
2008/06/19 99 100 98 98 178,000
2008/06/18 99 102 98 99 864,000
2008/06/17 97 99 97 98 103,000
2008/06/16 98 99 97 98 241,000
2008/06/13 100 100 96 97 412,000
2008/06/12 96 101 95 99 763,000
2008/06/11 96 97 95 96 257,000
2008/06/10 98 98 96 96 226,000
2008/06/09 97 98 96 97 361,000
2008/06/06 103 103 99 99 498,000
2008/06/05 98 104 97 103 1,507,000
2008/06/04 96 99 95 99 416,000
2008/06/03 96 97 96 96 261,000
2008/06/02 97 97 96 97 168,000
2008/05/30 97 98 96 97 110,000
2008/05/29 96 97 95 96 248,000
2008/05/28 97 97 96 96 278,000
2008/05/27 96 98 95 98 311,000
2008/05/26 97 97 95 95 230,000
2008/05/23 97 99 96 97 415,000
2008/05/22 97 98 96 97 402,000
2008/05/21 99 100 98 98 418,000
2008/05/20 101 101 99 99 309,000
2008/05/19 98 100 98 99 533,000
2008/05/16 103 103 100 100 333,000
2008/05/15 104 105 101 101 1,224,000
2008/05/14 100 103 100 103 364,000
2008/05/13 102 102 99 101 211,000
2008/05/12 100 102 100 102 228,000
2008/05/09 101 102 100 101 182,000
2008/05/08 101 101 99 101 265,000
2008/05/07 102 103 99 100 378,000
2008/05/02 103 103 101 102 247,000
2008/05/01 104 106 101 101 441,000
2008/04/30 103 106 102 104 400,000
2008/04/28 102 104 102 104 323,000
2008/04/25 104 104 102 102 361,000
2008/04/24 103 103 101 101 378,000
2008/04/23 103 103 101 102 373,000
2008/04/22 105 105 102 102 547,000
2008/04/21 104 107 102 107 920,000
2008/04/18 103 104 101 102 1,251,000
2008/04/17 108 108 102 102 3,196,000
2008/04/16 117 119 105 108 13,394,000
2008/04/15 100 115 100 112 26,620,000
2008/04/14 92 95 91 95 214,000
2008/04/11 92 93 91 93 190,000
2008/04/10 92 93 91 92 354,000
2008/04/09 91 97 91 94 680,000
2008/04/08 92 93 91 91 130,000
2008/04/07 91 93 90 93 135,000
2008/04/04 91 92 90 90 111,000
2008/04/03 92 92 91 92 95,000
2008/04/02 92 93 91 92 187,000
2008/04/01 88 91 88 91 156,000
2008/03/31 90 91 88 88 223,000
2008/03/28 94 94 90 92 241,000
2008/03/27 91 95 91 94 227,000
2008/03/26 93 94 91 93 161,000
2008/03/25 95 95 90 93 235,000
2008/03/24 93 94 91 91 193,000
2008/03/21 88 91 87 91 247,000
2008/03/19 88 89 86 86 195,000
2008/03/18 86 87 85 86 129,000
2008/03/17 88 88 84 86 381,000
2008/03/14 89 90 87 87 441,000
2008/03/13 94 94 89 89 219,000
2008/03/12 94 95 91 92 208,000
2008/03/11 88 92 88 91 180,000
2008/03/10 92 93 89 90 449,000
2008/03/07 93 94 92 93 325,000
2008/03/06 91 100 91 97 1,135,000
2008/03/05 91 91 90 90 153,000
2008/03/04 90 93 90 92 222,000
2008/03/03 92 93 90 91 262,000
2008/02/29 97 98 94 94 303,000
2008/02/28 98 99 97 99 188,000
2008/02/27 98 101 97 99 550,000
2008/02/26 105 105 94 95 678,000
2008/02/25 98 102 97 102 555,000
2008/02/22 93 98 93 97 609,000
2008/02/21 95 95 92 93 410,000
2008/02/20 90 98 90 94 1,180,000
2008/02/19 90 91 89 91 215,000
2008/02/18 88 91 88 90 273,000
2008/02/15 89 89 86 87 438,000
2008/02/14 87 89 87 88 186,000
2008/02/13 86 87 86 87 79,000
2008/02/12 85 87 85 85 125,000
2008/02/08 85 87 85 85 264,000
2008/02/07 88 88 85 87 248,000
2008/02/06 88 89 88 88 350,000
2008/02/05 90 91 89 91 292,000
2008/02/04 91 93 90 92 179,000
2008/02/01 91 92 90 91 140,000
2008/01/31 89 92 88 92 286,000
2008/01/30 90 91 88 90 356,000
2008/01/29 89 89 86 89 324,000
2008/01/28 88 89 86 86 335,000
2008/01/25 84 89 84 89 581,000
2008/01/24 80 84 79 83 630,000
2008/01/23 81 82 79 81 719,000
2008/01/22 83 83 78 78 894,000
2008/01/21 87 89 84 84 476,000
2008/01/18 83 90 82 89 972,000
2008/01/17 88 89 84 88 1,037,000
2008/01/16 86 90 84 87 952,000
2008/01/15 100 100 91 91 1,233,000
2008/01/11 102 103 99 100 790,000
2008/01/10 104 105 101 103 467,000
2008/01/09 101 105 100 105 547,000
2008/01/08 104 104 102 103 452,000
2008/01/07 102 106 101 105 537,000
2008/01/04 104 106 103 104 300,000

このページの先頭へ