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
2014/12/30 65 65 63 64 910,000
2014/12/29 64 66 64 65 1,095,000
2014/12/26 63 65 62 63 1,029,000
2014/12/25 64 64 62 63 1,649,000
2014/12/24 64 64 63 64 1,124,000
2014/12/22 63 64 63 64 1,250,000
2014/12/19 63 64 62 63 2,294,000
2014/12/18 64 64 63 63 1,707,000
2014/12/17 63 64 62 63 1,242,000
2014/12/16 64 64 63 63 1,436,000
2014/12/15 65 65 64 64 1,551,000
2014/12/12 65 65 64 65 1,745,000
2014/12/11 64 66 64 65 1,337,000
2014/12/10 65 66 64 65 1,416,000
2014/12/09 66 67 65 65 1,448,000
2014/12/08 67 67 66 67 1,290,000
2014/12/05 67 67 66 67 1,696,000
2014/12/04 67 68 66 67 1,142,000
2014/12/03 66 68 66 66 1,188,000
2014/12/02 66 67 65 66 1,143,000
2014/12/01 67 68 66 67 2,054,000
2014/11/28 69 70 66 66 1,653,000
2014/11/27 69 70 68 68 1,664,000
2014/11/26 67 69 67 69 2,097,000
2014/11/25 67 68 66 67 1,156,000
2014/11/21 65 67 65 67 1,457,000
2014/11/20 66 67 65 65 845,000
2014/11/19 66 67 66 66 1,031,000
2014/11/18 66 67 66 66 1,200,000
2014/11/17 68 68 66 66 1,680,000
2014/11/14 67 68 66 68 1,219,000
2014/11/13 66 67 65 67 987,000
2014/11/12 66 67 65 65 1,400,000
2014/11/11 65 66 65 65 878,000
2014/11/10 65 66 64 65 814,000
2014/11/07 66 66 64 64 1,245,000
2014/11/06 66 66 64 64 1,256,000
2014/11/05 64 66 64 66 1,116,000
2014/11/04 65 65 63 64 1,370,000
2014/10/31 62 63 61 63 1,103,000
2014/10/30 62 62 61 61 697,000
2014/10/29 60 62 60 62 1,115,000
2014/10/28 61 61 60 60 929,000
2014/10/27 62 62 61 61 575,000
2014/10/24 62 62 61 61 428,000
2014/10/23 61 62 61 61 865,000
2014/10/22 62 62 61 62 1,042,000
2014/10/21 62 63 61 61 911,000
2014/10/20 62 63 61 62 877,000
2014/10/17 62 62 61 61 993,000
2014/10/16 62 63 61 61 1,010,000
2014/10/15 64 64 63 64 675,000
2014/10/14 63 63 61 63 1,174,000
2014/10/10 64 64 63 64 1,075,000
2014/10/09 66 66 64 64 962,000
2014/10/08 65 66 64 66 1,135,000
2014/10/07 68 69 66 66 1,266,000
2014/10/06 68 70 67 69 1,328,000
2014/10/03 67 68 67 68 982,000
2014/10/02 68 69 67 67 1,207,000
2014/10/01 70 70 69 69 1,009,000
2014/09/30 70 70 69 69 880,000
2014/09/29 71 71 69 69 1,023,000
2014/09/26 69 70 68 70 876,000
2014/09/25 68 69 68 69 956,000
2014/09/24 69 70 68 68 1,102,000
2014/09/22 70 70 69 69 880,000
2014/09/19 70 71 70 70 400,000
2014/09/18 71 71 70 71 346,000
2014/09/17 71 71 70 70 682,000
2014/09/16 71 72 71 71 884,000
2014/09/12 71 72 70 71 761,000
2014/09/11 72 72 71 72 511,000
2014/09/10 71 72 70 71 599,000
2014/09/09 71 72 71 71 353,000
2014/09/08 71 72 70 72 592,000
2014/09/05 72 72 71 71 686,000
2014/09/04 71 73 71 72 1,252,000
2014/09/03 71 72 71 72 601,000
2014/09/02 71 72 71 71 576,000
2014/09/01 70 72 70 71 603,000
2014/08/29 71 71 70 71 763,000
2014/08/28 70 72 70 70 1,079,000
2014/08/27 71 72 70 71 489,000
2014/08/26 71 72 70 71 601,000
2014/08/25 71 72 71 71 817,000
2014/08/22 71 72 71 72 405,000
2014/08/21 72 72 71 72 338,000
2014/08/20 71 72 71 72 583,000
2014/08/19 71 73 71 71 881,000
2014/08/18 71 72 70 71 547,000
2014/08/15 70 70 70 70 519,000
2014/08/14 69 70 69 70 496,000
2014/08/13 69 70 69 69 469,000
2014/08/12 69 70 69 69 579,000
2014/08/11 69 70 69 70 599,000
2014/08/08 70 70 68 68 686,000
2014/08/07 70 71 70 70 450,000
2014/08/06 71 72 70 70 541,000
2014/08/05 71 72 71 71 389,000
2014/08/04 71 73 71 72 639,000
2014/08/01 73 73 72 72 446,000
2014/07/31 73 74 73 73 379,000
2014/07/30 73 74 73 73 452,000
2014/07/29 74 75 73 74 927,000
2014/07/28 74 75 74 74 412,000
2014/07/25 73 74 73 74 516,000
2014/07/24 73 74 73 73 381,000
2014/07/23 73 74 73 73 452,000
2014/07/22 73 74 73 73 803,000
2014/07/18 73 74 73 73 644,000
2014/07/17 75 75 74 74 500,000
2014/07/16 75 76 75 75 599,000
2014/07/15 77 78 75 76 878,000
2014/07/14 74 77 74 75 805,000
2014/07/11 73 74 72 74 613,000
2014/07/10 75 75 73 73 789,000
2014/07/09 76 76 75 75 385,000
2014/07/08 76 77 75 76 1,002,000
2014/07/07 78 79 76 77 1,064,000
2014/07/04 75 78 75 77 1,426,000
2014/07/03 75 75 74 74 451,000
2014/07/02 75 75 74 74 603,000
2014/07/01 73 75 73 74 679,000
2014/06/30 73 73 72 72 515,000
2014/06/27 75 75 72 73 646,000
2014/06/26 75 76 75 75 219,000
2014/06/25 75 76 75 75 328,000
2014/06/24 75 76 75 75 455,000
2014/06/23 76 76 75 76 457,000
2014/06/20 76 76 75 76 573,000
2014/06/19 75 76 74 76 599,000
2014/06/18 75 75 74 74 400,000
2014/06/17 75 75 74 75 487,000
2014/06/16 75 75 74 74 469,000
2014/06/13 74 75 74 75 573,000
2014/06/12 75 75 74 74 332,000
2014/06/11 73 76 73 75 1,408,000
2014/06/10 74 74 73 73 386,000
2014/06/09 74 74 72 73 570,000
2014/06/06 73 74 72 74 852,000
2014/06/05 72 73 72 73 435,000
2014/06/04 71 72 71 71 306,000
2014/06/03 71 72 71 72 523,000
2014/06/02 73 73 71 72 922,000
2014/05/30 70 72 69 71 1,969,000
2014/05/29 69 69 68 68 431,000
2014/05/28 68 69 68 69 763,000
2014/05/27 67 68 67 68 603,000
2014/05/26 68 68 66 67 768,000
2014/05/23 67 68 67 68 577,000
2014/05/22 66 67 65 67 616,000
2014/05/21 66 66 65 66 696,000
2014/05/20 67 68 67 68 538,000
2014/05/19 68 68 66 66 449,000
2014/05/16 68 68 67 67 300,000
2014/05/15 69 69 67 68 371,000
2014/05/14 68 69 67 69 590,000
2014/05/13 68 69 67 68 399,000
2014/05/12 70 70 68 68 788,000
2014/05/09 71 71 69 70 376,000
2014/05/08 70 71 70 71 286,000
2014/05/07 71 71 70 70 315,000
2014/05/02 71 72 71 72 389,000
2014/05/01 70 72 70 72 473,000
2014/04/30 70 71 70 70 372,000
2014/04/28 70 71 70 70 264,000
2014/04/25 71 71 70 71 233,000
2014/04/24 71 71 70 70 277,000
2014/04/23 70 71 70 71 266,000
2014/04/22 71 72 71 71 246,000
2014/04/21 71 72 71 71 479,000
2014/04/18 72 72 71 71 354,000
2014/04/17 72 73 71 71 511,000
2014/04/16 71 73 71 73 453,000
2014/04/15 70 71 70 70 358,000
2014/04/14 69 71 69 69 755,000
2014/04/11 70 71 69 69 454,000
2014/04/10 72 72 70 71 683,000
2014/04/09 71 72 71 71 357,000
2014/04/08 72 73 72 72 433,000
2014/04/07 74 74 73 73 550,000
2014/04/04 74 76 74 74 510,000
2014/04/03 76 76 75 75 634,000
2014/04/02 76 78 75 76 1,195,000
2014/04/01 74 76 73 76 593,000
2014/03/31 74 75 73 74 448,000
2014/03/28 72 73 71 73 546,000
2014/03/27 71 73 71 72 325,000
2014/03/26 72 73 71 72 321,000
2014/03/25 72 74 71 73 546,000
2014/03/24 70 73 69 72 1,133,000
2014/03/20 73 73 69 69 1,139,000
2014/03/19 73 75 72 74 1,820,000
2014/03/18 73 74 73 74 984,000
2014/03/17 76 76 72 72 760,000
2014/03/14 77 77 75 75 863,000
2014/03/13 77 78 77 77 346,000
2014/03/12 78 78 77 77 304,000
2014/03/11 78 79 77 78 1,058,000
2014/03/10 79 79 78 79 897,000
2014/03/07 80 81 79 80 905,000
2014/03/06 78 80 78 80 510,000
2014/03/05 78 79 78 78 273,000
2014/03/04 77 78 76 78 589,000
2014/03/03 78 78 77 78 622,000
2014/02/28 79 80 78 80 409,000
2014/02/27 80 81 79 79 436,000
2014/02/26 79 81 79 80 1,029,000
2014/02/25 80 80 79 79 614,000
2014/02/24 79 80 79 80 377,000
2014/02/21 79 80 79 79 357,000
2014/02/20 80 81 78 78 545,000
2014/02/19 81 81 79 80 769,000
2014/02/18 78 80 77 80 670,000
2014/02/17 78 78 75 78 1,058,000
2014/02/14 79 81 75 77 2,016,000
2014/02/13 82 83 78 79 1,127,000
2014/02/12 81 82 81 82 804,000
2014/02/10 80 82 80 81 975,000
2014/02/07 79 80 78 78 763,000
2014/02/06 74 79 74 77 2,117,000
2014/02/05 77 79 75 76 1,515,000
2014/02/04 77 79 75 75 2,324,000
2014/02/03 84 85 80 80 1,607,000
2014/01/31 88 88 84 85 1,428,000
2014/01/30 87 87 85 87 1,254,000
2014/01/29 88 89 87 88 850,000
2014/01/28 86 88 86 87 699,000
2014/01/27 87 88 86 86 1,944,000
2014/01/24 90 91 89 90 1,818,000
2014/01/23 94 95 91 91 2,242,000
2014/01/22 91 95 90 94 5,295,000
2014/01/21 92 92 90 90 741,000
2014/01/20 92 92 90 92 706,000
2014/01/17 91 91 90 91 949,000
2014/01/16 90 92 90 90 1,085,000
2014/01/15 90 91 89 90 1,019,000
2014/01/14 89 90 88 89 927,000
2014/01/10 91 92 90 90 1,231,000
2014/01/09 92 93 91 92 1,327,000
2014/01/08 90 93 90 92 1,828,000
2014/01/07 90 92 89 90 1,943,000
2014/01/06 89 90 88 90 1,075,000

このページの先頭へ