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 |
---|---|---|---|---|---|
2018/12/28 | 185 | 204 | 183 | 204 | 81,900 |
2018/12/27 | 186 | 191 | 183 | 190 | 38,100 |
2018/12/26 | 183 | 184 | 176 | 177 | 91,000 |
2018/12/25 | 175 | 180 | 163 | 163 | 103,500 |
2018/12/21 | 203 | 203 | 186 | 190 | 252,100 |
2018/12/20 | 205 | 206 | 197 | 198 | 76,700 |
2018/12/19 | 213 | 214 | 209 | 209 | 42,900 |
2018/12/18 | 213 | 215 | 213 | 214 | 29,000 |
2018/12/17 | 231 | 231 | 212 | 216 | 76,300 |
2018/12/14 | 217 | 223 | 216 | 222 | 50,700 |
2018/12/13 | 217 | 219 | 216 | 219 | 23,300 |
2018/12/12 | 216 | 219 | 214 | 218 | 24,900 |
2018/12/11 | 225 | 225 | 212 | 216 | 30,800 |
2018/12/10 | 222 | 225 | 221 | 222 | 32,800 |
2018/12/07 | 230 | 231 | 224 | 227 | 41,300 |
2018/12/06 | 233 | 234 | 230 | 232 | 27,000 |
2018/12/05 | 233 | 237 | 232 | 232 | 19,100 |
2018/12/04 | 241 | 243 | 235 | 235 | 34,900 |
2018/12/03 | 238 | 241 | 236 | 238 | 19,100 |
2018/11/30 | 242 | 242 | 236 | 239 | 11,800 |
2018/11/29 | 243 | 243 | 236 | 240 | 15,600 |
2018/11/28 | 240 | 244 | 240 | 240 | 32,300 |
2018/11/27 | 240 | 244 | 239 | 240 | 15,300 |
2018/11/26 | 239 | 242 | 237 | 240 | 27,200 |
2018/11/22 | 237 | 239 | 235 | 238 | 23,700 |
2018/11/21 | 238 | 240 | 235 | 235 | 16,500 |
2018/11/20 | 236 | 243 | 236 | 242 | 31,800 |
2018/11/19 | 243 | 244 | 238 | 238 | 20,500 |
2018/11/16 | 233 | 243 | 233 | 243 | 57,200 |
2018/11/15 | 242 | 242 | 234 | 236 | 75,100 |
2018/11/14 | 250 | 250 | 241 | 242 | 46,100 |
2018/11/13 | 253 | 253 | 245 | 248 | 34,600 |
2018/11/12 | 258 | 262 | 256 | 256 | 23,600 |
2018/11/09 | 259 | 263 | 259 | 260 | 25,500 |
2018/11/08 | 259 | 260 | 255 | 259 | 21,600 |
2018/11/07 | 260 | 261 | 252 | 255 | 35,400 |
2018/11/06 | 255 | 262 | 255 | 260 | 33,100 |
2018/11/05 | 252 | 258 | 252 | 255 | 29,300 |
2018/11/02 | 252 | 257 | 252 | 256 | 33,700 |
2018/11/01 | 246 | 259 | 245 | 252 | 63,200 |
2018/10/31 | 244 | 252 | 241 | 246 | 69,900 |
2018/10/30 | 234 | 243 | 234 | 241 | 119,600 |
2018/10/29 | 237 | 239 | 233 | 236 | 52,500 |
2018/10/26 | 238 | 242 | 230 | 234 | 68,400 |
2018/10/25 | 243 | 243 | 235 | 235 | 51,200 |
2018/10/24 | 246 | 249 | 240 | 246 | 62,400 |
2018/10/23 | 251 | 251 | 244 | 245 | 64,800 |
2018/10/22 | 252 | 255 | 251 | 251 | 26,400 |
2018/10/19 | 255 | 257 | 252 | 254 | 39,000 |
2018/10/18 | 256 | 261 | 256 | 256 | 29,600 |
2018/10/17 | 257 | 261 | 254 | 256 | 66,400 |
2018/10/16 | 256 | 257 | 254 | 254 | 37,400 |
2018/10/15 | 268 | 273 | 255 | 257 | 62,600 |
2018/10/12 | 253 | 259 | 253 | 259 | 56,200 |
2018/10/11 | 258 | 261 | 250 | 251 | 114,700 |
2018/10/10 | 260 | 266 | 257 | 262 | 98,000 |
2018/10/09 | 261 | 268 | 261 | 263 | 54,400 |
2018/10/05 | 276 | 278 | 265 | 268 | 68,500 |
2018/10/04 | 279 | 285 | 276 | 277 | 28,100 |
2018/10/03 | 282 | 283 | 276 | 276 | 40,700 |
2018/10/02 | 285 | 288 | 280 | 281 | 37,400 |
2018/10/01 | 290 | 290 | 284 | 284 | 16,500 |
2018/09/28 | 284 | 290 | 284 | 285 | 28,000 |
2018/09/27 | 296 | 298 | 283 | 284 | 46,500 |
2018/09/26 | 294 | 305 | 292 | 296 | 88,100 |
2018/09/25 | 297 | 297 | 286 | 296 | 62,300 |
2018/09/21 | 284 | 292 | 284 | 291 | 49,500 |
2018/09/20 | 287 | 290 | 280 | 283 | 56,000 |
2018/09/19 | 282 | 286 | 280 | 285 | 54,600 |
2018/09/18 | 279 | 307 | 278 | 280 | 629,500 |
2018/09/14 | 268 | 275 | 268 | 271 | 65,200 |
2018/09/13 | 263 | 268 | 263 | 266 | 22,300 |
2018/09/12 | 267 | 267 | 260 | 263 | 34,600 |
2018/09/11 | 268 | 269 | 264 | 268 | 25,400 |
2018/09/10 | 268 | 269 | 266 | 268 | 18,500 |
2018/09/07 | 266 | 269 | 265 | 268 | 28,700 |
2018/09/06 | 270 | 270 | 267 | 267 | 25,000 |
2018/09/05 | 274 | 274 | 268 | 270 | 38,700 |
2018/09/04 | 271 | 274 | 269 | 274 | 26,000 |
2018/09/03 | 276 | 278 | 270 | 271 | 63,400 |
2018/08/31 | 272 | 274 | 270 | 274 | 29,100 |
2018/08/30 | 270 | 278 | 270 | 274 | 51,600 |
2018/08/29 | 271 | 275 | 267 | 270 | 40,600 |
2018/08/28 | 270 | 273 | 269 | 271 | 46,500 |
2018/08/27 | 275 | 275 | 265 | 269 | 52,500 |
2018/08/24 | 266 | 271 | 266 | 271 | 36,800 |
2018/08/23 | 262 | 270 | 260 | 267 | 87,600 |
2018/08/22 | 261 | 262 | 256 | 259 | 68,700 |
2018/08/21 | 275 | 276 | 261 | 261 | 125,000 |
2018/08/20 | 277 | 279 | 275 | 276 | 17,600 |
2018/08/17 | 275 | 278 | 275 | 276 | 23,700 |
2018/08/16 | 285 | 286 | 275 | 275 | 91,200 |
2018/08/15 | 290 | 295 | 285 | 288 | 47,900 |
2018/08/14 | 287 | 288 | 285 | 288 | 46,000 |
2018/08/13 | 290 | 292 | 288 | 288 | 33,100 |
2018/08/10 | 296 | 298 | 292 | 295 | 61,900 |
2018/08/09 | 300 | 301 | 296 | 299 | 82,700 |
2018/08/08 | 289 | 299 | 289 | 298 | 76,900 |
2018/08/07 | 290 | 294 | 280 | 291 | 180,500 |
2018/08/06 | 300 | 303 | 296 | 296 | 123,700 |
2018/08/03 | 311 | 312 | 307 | 307 | 56,700 |
2018/08/02 | 316 | 319 | 312 | 313 | 69,100 |
2018/08/01 | 315 | 327 | 313 | 321 | 154,100 |
2018/07/31 | 325 | 334 | 325 | 331 | 71,200 |
2018/07/30 | 336 | 336 | 328 | 329 | 54,700 |
2018/07/27 | 337 | 339 | 335 | 336 | 19,500 |
2018/07/26 | 335 | 337 | 332 | 335 | 28,500 |
2018/07/25 | 334 | 337 | 330 | 332 | 24,600 |
2018/07/24 | 334 | 335 | 331 | 331 | 13,700 |
2018/07/23 | 333 | 333 | 329 | 331 | 26,600 |
2018/07/20 | 330 | 336 | 330 | 331 | 34,000 |
2018/07/19 | 332 | 337 | 330 | 330 | 48,600 |
2018/07/18 | 340 | 340 | 332 | 332 | 39,200 |
2018/07/17 | 337 | 339 | 330 | 339 | 66,800 |
2018/07/13 | 327 | 336 | 320 | 330 | 82,600 |
2018/07/12 | 338 | 341 | 320 | 320 | 254,600 |
2018/07/11 | 334 | 369 | 333 | 341 | 1,761,600 |
2018/07/10 | 310 | 318 | 310 | 310 | 45,000 |
2018/07/09 | 313 | 313 | 308 | 309 | 54,900 |
2018/07/06 | 316 | 324 | 299 | 313 | 199,500 |
2018/07/05 | 329 | 331 | 324 | 324 | 33,300 |
2018/07/04 | 335 | 336 | 332 | 333 | 34,400 |
2018/07/03 | 345 | 348 | 338 | 338 | 36,300 |
2018/07/02 | 350 | 354 | 343 | 343 | 28,900 |
2018/06/29 | 351 | 352 | 349 | 352 | 12,100 |
2018/06/28 | 351 | 353 | 349 | 351 | 11,700 |
2018/06/27 | 350 | 353 | 347 | 351 | 47,800 |
2018/06/26 | 347 | 349 | 346 | 349 | 15,600 |
2018/06/25 | 350 | 352 | 347 | 348 | 6,400 |
2018/06/22 | 348 | 352 | 348 | 348 | 25,800 |
2018/06/21 | 353 | 358 | 351 | 351 | 14,300 |
2018/06/20 | 351 | 355 | 348 | 353 | 18,200 |
2018/06/19 | 356 | 356 | 349 | 350 | 22,000 |
2018/06/18 | 360 | 360 | 355 | 356 | 16,500 |
2018/06/15 | 368 | 371 | 361 | 362 | 34,000 |
2018/06/14 | 368 | 372 | 367 | 368 | 31,100 |
2018/06/13 | 369 | 369 | 365 | 368 | 16,100 |
2018/06/12 | 366 | 369 | 365 | 366 | 12,200 |
2018/06/11 | 361 | 367 | 361 | 365 | 16,600 |
2018/06/08 | 361 | 368 | 360 | 364 | 26,300 |
2018/06/07 | 367 | 369 | 360 | 361 | 17,800 |
2018/06/06 | 360 | 368 | 358 | 363 | 17,100 |
2018/06/05 | 356 | 362 | 355 | 359 | 22,600 |
2018/06/04 | 354 | 359 | 354 | 356 | 13,600 |
2018/06/01 | 348 | 354 | 348 | 351 | 16,700 |
2018/05/31 | 350 | 350 | 347 | 347 | 16,400 |
2018/05/30 | 350 | 351 | 346 | 346 | 20,400 |
2018/05/29 | 354 | 354 | 348 | 350 | 24,500 |
2018/05/28 | 353 | 354 | 352 | 352 | 12,100 |
2018/05/25 | 359 | 365 | 352 | 352 | 24,800 |
2018/05/24 | 374 | 374 | 356 | 358 | 61,600 |
2018/05/23 | 372 | 380 | 371 | 374 | 29,500 |
2018/05/22 | 370 | 374 | 370 | 371 | 31,100 |
2018/05/21 | 366 | 387 | 359 | 370 | 186,200 |
2018/05/18 | 365 | 367 | 365 | 365 | 10,100 |
2018/05/17 | 365 | 367 | 363 | 363 | 32,700 |
2018/05/16 | 364 | 365 | 362 | 365 | 16,300 |
2018/05/15 | 362 | 364 | 362 | 364 | 25,700 |
2018/05/14 | 357 | 363 | 357 | 363 | 38,800 |
2018/05/11 | 357 | 359 | 354 | 355 | 43,600 |
2018/05/10 | 354 | 356 | 352 | 355 | 34,300 |
2018/05/09 | 358 | 358 | 353 | 353 | 39,000 |
2018/05/08 | 355 | 359 | 354 | 356 | 34,000 |
2018/05/07 | 348 | 357 | 348 | 353 | 38,900 |
2018/05/02 | 351 | 352 | 346 | 346 | 26,500 |
2018/05/01 | 352 | 353 | 347 | 348 | 46,600 |
2018/04/27 | 355 | 355 | 351 | 352 | 15,300 |
2018/04/26 | 354 | 355 | 353 | 353 | 11,300 |
2018/04/25 | 355 | 356 | 353 | 354 | 16,800 |
2018/04/24 | 359 | 359 | 351 | 355 | 30,700 |
2018/04/23 | 352 | 364 | 352 | 357 | 66,100 |
2018/04/20 | 354 | 354 | 351 | 352 | 26,600 |
2018/04/19 | 347 | 355 | 347 | 354 | 30,100 |
2018/04/18 | 343 | 350 | 343 | 349 | 23,800 |
2018/04/17 | 352 | 353 | 344 | 345 | 46,500 |
2018/04/16 | 350 | 351 | 347 | 351 | 57,200 |
2018/04/13 | 339 | 346 | 339 | 345 | 104,400 |
2018/04/12 | 351 | 353 | 333 | 337 | 124,800 |
2018/04/11 | 370 | 370 | 348 | 349 | 215,400 |
2018/04/10 | 374 | 377 | 372 | 373 | 32,800 |
2018/04/09 | 374 | 375 | 373 | 374 | 20,900 |
2018/04/06 | 380 | 380 | 373 | 373 | 62,500 |
2018/04/05 | 382 | 385 | 379 | 379 | 38,400 |
2018/04/04 | 374 | 385 | 372 | 382 | 54,000 |
2018/04/03 | 372 | 373 | 369 | 370 | 35,400 |
2018/04/02 | 377 | 381 | 374 | 375 | 49,900 |
2018/03/30 | 385 | 385 | 373 | 376 | 44,200 |
2018/03/29 | 387 | 388 | 377 | 380 | 49,400 |
2018/03/28 | 369 | 388 | 367 | 387 | 128,100 |
2018/03/27 | 374 | 377 | 368 | 374 | 70,700 |
2018/03/26 | 382 | 382 | 370 | 375 | 59,900 |
2018/03/23 | 380 | 384 | 376 | 378 | 62,600 |
2018/03/22 | 392 | 393 | 385 | 386 | 89,500 |
2018/03/20 | 391 | 394 | 391 | 392 | 20,700 |
2018/03/19 | 397 | 397 | 388 | 395 | 47,400 |
2018/03/16 | 398 | 400 | 397 | 397 | 32,100 |
2018/03/15 | 404 | 404 | 395 | 398 | 58,300 |
2018/03/14 | 401 | 405 | 401 | 404 | 28,400 |
2018/03/13 | 403 | 405 | 400 | 405 | 34,800 |
2018/03/12 | 400 | 403 | 397 | 403 | 33,000 |
2018/03/09 | 396 | 399 | 394 | 397 | 35,100 |
2018/03/08 | 398 | 399 | 393 | 394 | 29,500 |
2018/03/07 | 399 | 403 | 396 | 398 | 28,300 |
2018/03/06 | 399 | 402 | 396 | 399 | 32,700 |
2018/03/05 | 400 | 400 | 394 | 397 | 44,200 |
2018/03/02 | 395 | 401 | 391 | 401 | 60,900 |
2018/03/01 | 407 | 407 | 396 | 397 | 55,100 |
2018/02/28 | 402 | 407 | 402 | 407 | 52,100 |
2018/02/27 | 401 | 403 | 399 | 402 | 34,000 |
2018/02/26 | 410 | 410 | 400 | 400 | 46,300 |
2018/02/23 | 405 | 408 | 402 | 406 | 59,500 |
2018/02/22 | 409 | 409 | 402 | 404 | 35,300 |
2018/02/21 | 410 | 415 | 407 | 410 | 76,900 |
2018/02/20 | 403 | 408 | 403 | 407 | 36,400 |
2018/02/19 | 406 | 409 | 404 | 406 | 41,600 |
2018/02/16 | 404 | 408 | 396 | 401 | 241,600 |
2018/02/15 | 411 | 411 | 403 | 404 | 84,300 |
2018/02/14 | 413 | 417 | 398 | 403 | 76,200 |
2018/02/13 | 404 | 426 | 402 | 405 | 240,600 |
2018/02/09 | 395 | 400 | 392 | 397 | 145,100 |
2018/02/08 | 406 | 407 | 395 | 402 | 214,800 |
2018/02/07 | 410 | 420 | 401 | 401 | 573,200 |
2018/02/06 | 447 | 449 | 388 | 394 | 1,014,500 |
2018/02/05 | 476 | 477 | 460 | 468 | 39,200 |
2018/02/02 | 481 | 483 | 477 | 479 | 83,200 |
2018/02/01 | 473 | 480 | 473 | 478 | 63,700 |
2018/01/31 | 471 | 480 | 471 | 471 | 30,400 |
2018/01/30 | 473 | 477 | 473 | 475 | 112,300 |
2018/01/29 | 477 | 482 | 475 | 475 | 116,500 |
2018/01/26 | 471 | 480 | 471 | 475 | 93,000 |
2018/01/25 | 475 | 475 | 469 | 472 | 57,200 |
2018/01/24 | 475 | 477 | 472 | 474 | 53,000 |
2018/01/23 | 470 | 474 | 468 | 474 | 42,400 |
2018/01/22 | 471 | 472 | 467 | 469 | 13,800 |
2018/01/19 | 470 | 471 | 467 | 469 | 6,600 |
2018/01/18 | 474 | 477 | 468 | 471 | 36,200 |
2018/01/17 | 478 | 479 | 474 | 474 | 28,400 |
2018/01/16 | 481 | 486 | 479 | 479 | 28,400 |
2018/01/15 | 483 | 484 | 480 | 483 | 35,100 |
2018/01/12 | 474 | 479 | 469 | 477 | 50,400 |
2018/01/11 | 462 | 472 | 460 | 468 | 45,000 |
2018/01/10 | 460 | 462 | 458 | 462 | 13,700 |
2018/01/09 | 460 | 461 | 456 | 461 | 28,000 |
2018/01/05 | 468 | 469 | 457 | 461 | 50,000 |
2018/01/04 | 462 | 470 | 462 | 470 | 22,300 |