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
2013/12/30 89 89 88 88 475,000
2013/12/27 88 90 87 89 1,508,000
2013/12/26 84 88 84 88 1,093,000
2013/12/25 85 86 82 83 2,198,000
2013/12/24 87 88 85 85 1,116,000
2013/12/20 87 88 85 87 1,214,000
2013/12/19 87 89 87 87 935,000
2013/12/18 88 89 86 87 1,231,000
2013/12/17 87 89 86 88 1,308,000
2013/12/16 89 89 86 86 1,292,000
2013/12/13 90 90 89 89 1,044,000
2013/12/12 90 90 89 90 1,008,000
2013/12/11 90 92 89 90 1,973,000
2013/12/10 89 90 88 89 971,000
2013/12/09 90 90 88 90 699,000
2013/12/06 89 91 88 89 809,000
2013/12/05 91 92 90 90 721,000
2013/12/04 92 93 90 91 1,383,000
2013/12/03 95 95 92 92 2,836,000
2013/12/02 89 96 89 95 6,338,000
2013/11/29 88 89 87 88 1,077,000
2013/11/28 87 88 86 87 691,000
2013/11/27 87 88 87 87 330,000
2013/11/26 88 88 87 87 400,000
2013/11/25 88 88 87 88 333,000
2013/11/22 88 89 87 87 336,000
2013/11/21 88 89 87 87 331,000
2013/11/20 89 89 88 89 355,000
2013/11/19 88 89 87 89 267,000
2013/11/18 88 89 87 88 781,000
2013/11/15 88 88 86 88 710,000
2013/11/14 85 87 85 87 925,000
2013/11/13 85 87 85 85 1,155,000
2013/11/12 83 85 83 85 703,000
2013/11/11 84 84 83 84 1,304,000
2013/11/08 85 86 84 84 833,000
2013/11/07 85 86 85 86 1,514,000
2013/11/06 84 86 84 85 1,654,000
2013/11/05 85 85 83 85 1,811,000
2013/11/01 88 88 85 85 1,735,000
2013/10/31 88 89 88 88 1,541,000
2013/10/30 90 90 88 88 2,091,000
2013/10/29 90 90 89 90 1,472,000
2013/10/28 88 90 88 90 2,056,000
2013/10/25 90 90 88 88 2,491,000
2013/10/24 88 89 87 88 3,176,000
2013/10/23 89 91 88 88 2,790,000
2013/10/22 89 89 87 89 1,820,000
2013/10/21 86 89 86 89 2,463,000
2013/10/18 85 86 84 85 1,486,000
2013/10/17 85 86 84 85 1,483,000
2013/10/16 85 85 83 84 1,442,000
2013/10/15 86 86 85 86 921,000
2013/10/11 86 87 85 86 1,842,000
2013/10/10 83 85 83 85 1,222,000
2013/10/09 82 84 81 83 3,060,000
2013/10/08 85 85 82 84 2,808,000
2013/10/07 89 90 86 86 2,173,000
2013/10/04 90 91 88 88 2,086,000
2013/10/03 94 94 90 91 4,146,000
2013/10/02 92 106 92 95 32,674,000
2013/10/01 92 94 90 90 2,168,000
2013/09/30 91 94 90 91 3,199,000
2013/09/27 90 91 89 91 1,244,000
2013/09/26 87 89 85 88 1,363,000
2013/09/25 90 92 88 88 2,066,000
2013/09/24 88 92 87 90 2,001,000
2013/09/20 89 89 87 88 736,000
2013/09/19 89 90 87 89 1,309,000
2013/09/18 91 93 87 88 3,159,000
2013/09/17 84 89 83 88 2,393,000
2013/09/13 81 83 80 81 1,754,000
2013/09/12 80 81 80 81 383,000
2013/09/11 80 81 79 80 965,000
2013/09/10 81 81 79 80 588,000
2013/09/09 79 81 79 80 721,000
2013/09/06 80 80 77 78 594,000
2013/09/05 81 81 79 79 440,000
2013/09/04 80 81 79 81 316,000
2013/09/03 78 81 78 80 751,000
2013/09/02 78 78 77 77 902,000
2013/08/30 80 81 79 79 429,000
2013/08/29 80 81 79 80 437,000
2013/08/28 80 80 78 80 760,000
2013/08/27 83 83 82 82 336,000
2013/08/26 83 83 82 82 369,000
2013/08/23 83 84 82 83 257,000
2013/08/22 82 84 82 83 446,000
2013/08/21 83 84 82 84 512,000
2013/08/20 82 83 82 82 568,000
2013/08/19 83 83 81 82 500,000
2013/08/16 83 83 82 82 496,000
2013/08/15 85 85 83 83 533,000
2013/08/14 84 84 83 84 360,000
2013/08/13 83 84 82 83 349,000
2013/08/12 84 84 83 83 226,000
2013/08/09 85 86 84 84 253,000
2013/08/08 85 86 85 85 197,000
2013/08/07 87 87 86 86 284,000
2013/08/06 86 88 85 87 556,000
2013/08/05 86 87 86 86 483,000
2013/08/02 85 86 85 85 595,000
2013/08/01 85 85 83 84 778,000
2013/07/31 85 85 84 84 682,000
2013/07/30 83 86 83 85 1,064,000
2013/07/29 87 87 83 83 1,478,000
2013/07/26 88 89 87 87 1,047,000
2013/07/25 90 90 88 88 744,000
2013/07/24 90 90 89 90 763,000
2013/07/23 89 91 89 89 1,061,000
2013/07/22 91 91 89 89 1,395,000
2013/07/19 91 92 89 89 1,565,000
2013/07/18 90 92 90 91 730,000
2013/07/17 90 92 89 92 1,301,000
2013/07/16 93 93 90 91 1,259,000
2013/07/12 92 92 91 91 1,056,000
2013/07/11 91 92 90 92 1,718,000
2013/07/10 92 95 91 92 3,315,000
2013/07/09 92 93 89 93 8,908,000
2013/07/08 98 100 97 99 2,781,000
2013/07/05 94 99 93 97 2,976,000
2013/07/04 93 94 89 93 1,915,000
2013/07/03 91 94 91 93 2,402,000
2013/07/02 90 92 89 91 977,000
2013/07/01 87 90 85 90 1,341,000
2013/06/28 82 86 82 86 1,344,000
2013/06/27 81 83 76 83 1,287,000
2013/06/26 87 88 81 81 2,398,000
2013/06/25 87 89 86 86 1,328,000
2013/06/24 90 91 88 88 674,000
2013/06/21 87 90 87 90 1,069,000
2013/06/20 92 93 91 91 670,000
2013/06/19 92 94 91 93 1,635,000
2013/06/18 90 92 89 91 1,226,000
2013/06/17 87 91 86 90 1,225,000
2013/06/14 90 90 86 88 1,705,000
2013/06/13 90 91 88 88 936,000
2013/06/12 87 92 86 92 1,502,000
2013/06/11 92 93 88 89 2,207,000
2013/06/10 88 93 87 93 1,959,000
2013/06/07 88 89 82 84 3,471,000
2013/06/06 96 100 91 91 5,313,000
2013/06/05 96 106 96 98 7,811,000
2013/06/04 99 100 93 97 4,228,000
2013/06/03 103 104 98 99 5,606,000
2013/05/31 103 105 98 102 8,075,000
2013/05/30 100 118 97 98 35,241,000
2013/05/29 96 102 95 101 3,980,000
2013/05/28 94 97 94 95 964,000
2013/05/27 97 97 95 96 1,131,000
2013/05/24 98 100 96 98 2,306,000
2013/05/23 101 104 96 97 4,993,000
2013/05/22 100 103 98 101 3,717,000
2013/05/21 100 100 99 100 696,000
2013/05/20 101 101 99 100 1,852,000
2013/05/17 96 102 94 101 2,671,000
2013/05/16 103 104 96 96 4,736,000
2013/05/15 107 107 103 103 1,193,000
2013/05/14 106 107 103 105 2,073,000
2013/05/13 108 108 106 106 1,087,000
2013/05/10 107 108 107 107 1,029,000
2013/05/09 110 110 107 107 1,279,000
2013/05/08 109 111 109 109 1,683,000
2013/05/07 108 110 108 110 1,257,000
2013/05/02 108 109 106 106 1,078,000
2013/05/01 110 110 108 108 752,000
2013/04/30 109 110 108 109 600,000
2013/04/26 113 114 109 110 2,758,000
2013/04/25 108 114 108 113 4,752,000
2013/04/24 111 112 108 108 1,872,000
2013/04/23 107 112 107 111 6,245,000
2013/04/22 104 108 103 106 2,770,000
2013/04/19 104 105 102 103 1,909,000
2013/04/18 105 107 104 104 1,788,000
2013/04/17 104 106 103 105 1,252,000
2013/04/16 101 106 101 103 2,267,000
2013/04/15 106 106 103 103 2,924,000
2013/04/12 108 110 106 109 1,650,000
2013/04/11 110 110 105 109 2,656,000
2013/04/10 107 109 106 107 1,505,000
2013/04/09 112 113 106 107 3,505,000
2013/04/08 104 111 103 111 4,938,000
2013/04/05 103 105 100 102 4,593,000
2013/04/04 99 100 97 99 1,734,000
2013/04/03 98 102 97 100 3,417,000
2013/04/02 96 98 92 96 5,146,000
2013/04/01 104 104 98 98 1,870,000
2013/03/29 107 107 101 103 2,631,000
2013/03/28 110 114 105 108 2,963,000
2013/03/27 111 113 107 111 4,557,000
2013/03/26 115 127 112 113 41,044,000
2013/03/25 110 112 106 110 4,524,000
2013/03/22 104 112 103 106 7,572,000
2013/03/21 103 106 101 104 3,425,000
2013/03/19 99 105 98 103 4,407,000
2013/03/18 101 101 98 99 1,102,000
2013/03/15 98 101 97 99 1,698,000
2013/03/14 97 98 96 98 1,304,000
2013/03/13 97 99 95 97 2,028,000
2013/03/12 103 104 97 98 2,429,000
2013/03/11 101 104 101 103 2,675,000
2013/03/08 101 102 100 100 1,035,000
2013/03/07 102 103 99 101 3,190,000
2013/03/06 110 112 102 103 7,799,000
2013/03/05 101 109 99 105 13,688,000
2013/03/04 95 99 95 98 2,318,000
2013/03/01 94 96 93 94 1,354,000
2013/02/28 93 97 93 95 1,784,000
2013/02/27 94 95 93 93 751,000
2013/02/26 92 95 92 94 786,000
2013/02/25 99 99 94 95 2,484,000
2013/02/22 95 97 91 96 2,611,000
2013/02/21 97 97 95 95 1,600,000
2013/02/20 100 100 96 97 5,639,000
2013/02/19 95 106 95 101 25,026,000
2013/02/18 86 91 86 90 2,048,000
2013/02/15 91 92 83 85 7,296,000
2013/02/14 100 100 93 94 4,403,000
2013/02/13 106 106 100 100 2,983,000
2013/02/12 109 113 104 107 6,227,000
2013/02/08 102 110 101 109 8,054,000
2013/02/07 102 104 101 102 1,754,000
2013/02/06 99 103 98 101 2,662,000
2013/02/05 103 105 98 100 4,974,000
2013/02/04 105 106 102 103 3,338,000
2013/02/01 102 106 102 104 3,473,000
2013/01/31 102 105 102 102 2,915,000
2013/01/30 101 104 101 103 2,598,000
2013/01/29 103 109 100 101 8,882,000
2013/01/28 101 104 99 102 8,499,000
2013/01/25 109 110 100 103 17,862,000
2013/01/24 111 113 103 112 24,285,000
2013/01/23 118 125 105 109 36,537,000
2013/01/22 128 133 114 120 123,477,000
2013/01/21 97 123 96 123 123,865,000
2013/01/18 92 97 90 93 20,322,000
2013/01/17 83 100 82 91 63,202,000
2013/01/16 84 86 82 83 6,063,000
2013/01/15 86 87 83 83 8,444,000
2013/01/11 88 91 82 85 34,581,000
2013/01/10 77 92 72 92 84,498,000
2013/01/09 60 63 59 62 2,870,000
2013/01/08 61 61 60 60 686,000
2013/01/07 61 62 60 60 1,356,000
2013/01/04 63 64 60 61 2,523,000

このページの先頭へ