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 |
---|---|---|---|---|---|
2019/12/30 | 252 | 254 | 251 | 253 | 24,600 |
2019/12/27 | 250 | 254 | 249 | 252 | 17,900 |
2019/12/26 | 254 | 254 | 249 | 251 | 30,900 |
2019/12/25 | 256 | 257 | 252 | 253 | 64,100 |
2019/12/24 | 253 | 256 | 252 | 256 | 45,900 |
2019/12/23 | 250 | 252 | 250 | 252 | 26,300 |
2019/12/20 | 251 | 251 | 249 | 250 | 20,500 |
2019/12/19 | 251 | 253 | 248 | 251 | 25,600 |
2019/12/18 | 256 | 256 | 249 | 252 | 26,000 |
2019/12/17 | 258 | 258 | 252 | 254 | 21,300 |
2019/12/16 | 259 | 259 | 254 | 258 | 35,700 |
2019/12/13 | 255 | 256 | 251 | 255 | 33,900 |
2019/12/12 | 254 | 260 | 253 | 254 | 63,200 |
2019/12/11 | 253 | 257 | 249 | 254 | 56,600 |
2019/12/10 | 251 | 256 | 251 | 253 | 34,600 |
2019/12/09 | 248 | 254 | 248 | 252 | 45,800 |
2019/12/06 | 246 | 251 | 245 | 248 | 21,500 |
2019/12/05 | 244 | 249 | 244 | 246 | 45,900 |
2019/12/04 | 241 | 245 | 240 | 244 | 20,400 |
2019/12/03 | 240 | 246 | 240 | 245 | 28,300 |
2019/12/02 | 240 | 242 | 240 | 241 | 13,600 |
2019/11/29 | 237 | 239 | 237 | 239 | 13,100 |
2019/11/28 | 237 | 248 | 236 | 237 | 121,500 |
2019/11/27 | 245 | 245 | 241 | 241 | 36,700 |
2019/11/26 | 249 | 249 | 242 | 242 | 32,000 |
2019/11/25 | 250 | 250 | 245 | 246 | 27,800 |
2019/11/22 | 247 | 251 | 246 | 246 | 17,700 |
2019/11/21 | 251 | 251 | 246 | 248 | 18,600 |
2019/11/20 | 249 | 253 | 247 | 249 | 80,000 |
2019/11/19 | 247 | 274 | 247 | 253 | 585,200 |
2019/11/18 | 244 | 246 | 243 | 245 | 24,700 |
2019/11/15 | 242 | 244 | 242 | 243 | 22,300 |
2019/11/14 | 248 | 248 | 242 | 244 | 28,300 |
2019/11/13 | 248 | 248 | 245 | 245 | 12,200 |
2019/11/12 | 247 | 250 | 245 | 248 | 13,200 |
2019/11/11 | 248 | 249 | 245 | 249 | 14,900 |
2019/11/08 | 251 | 251 | 247 | 249 | 12,300 |
2019/11/07 | 254 | 254 | 245 | 247 | 31,000 |
2019/11/06 | 252 | 256 | 250 | 253 | 14,000 |
2019/11/05 | 253 | 253 | 249 | 252 | 19,300 |
2019/11/01 | 253 | 253 | 251 | 253 | 10,000 |
2019/10/31 | 251 | 256 | 250 | 253 | 38,300 |
2019/10/30 | 248 | 250 | 244 | 250 | 56,000 |
2019/10/29 | 246 | 248 | 245 | 247 | 17,500 |
2019/10/28 | 244 | 246 | 243 | 244 | 12,000 |
2019/10/25 | 249 | 250 | 241 | 244 | 32,900 |
2019/10/24 | 242 | 248 | 240 | 247 | 49,400 |
2019/10/23 | 247 | 248 | 242 | 242 | 79,400 |
2019/10/21 | 248 | 250 | 246 | 247 | 33,300 |
2019/10/18 | 250 | 254 | 248 | 248 | 36,400 |
2019/10/17 | 248 | 252 | 246 | 250 | 46,200 |
2019/10/16 | 262 | 262 | 246 | 251 | 211,100 |
2019/10/15 | 262 | 262 | 256 | 259 | 171,300 |
2019/10/11 | 258 | 267 | 256 | 258 | 278,400 |
2019/10/10 | 263 | 263 | 256 | 259 | 556,600 |
2019/10/09 | 288 | 288 | 256 | 262 | 2,708,400 |
2019/10/08 | 228 | 234 | 224 | 233 | 43,600 |
2019/10/07 | 230 | 231 | 227 | 228 | 15,100 |
2019/10/04 | 232 | 232 | 226 | 230 | 24,200 |
2019/10/03 | 222 | 232 | 222 | 231 | 36,800 |
2019/10/02 | 223 | 228 | 223 | 223 | 18,900 |
2019/10/01 | 226 | 226 | 224 | 225 | 6,400 |
2019/09/30 | 225 | 226 | 221 | 223 | 14,500 |
2019/09/27 | 228 | 229 | 223 | 227 | 11,500 |
2019/09/26 | 227 | 228 | 223 | 228 | 22,200 |
2019/09/25 | 229 | 229 | 225 | 227 | 15,800 |
2019/09/24 | 227 | 229 | 217 | 228 | 36,100 |
2019/09/20 | 227 | 227 | 226 | 227 | 7,900 |
2019/09/19 | 227 | 227 | 223 | 227 | 22,000 |
2019/09/18 | 233 | 233 | 223 | 225 | 42,900 |
2019/09/17 | 242 | 242 | 217 | 234 | 64,100 |
2019/09/13 | 231 | 241 | 229 | 236 | 128,900 |
2019/09/12 | 225 | 229 | 220 | 229 | 65,900 |
2019/09/11 | 214 | 226 | 214 | 225 | 33,200 |
2019/09/10 | 218 | 222 | 215 | 215 | 37,700 |
2019/09/09 | 219 | 219 | 214 | 219 | 21,500 |
2019/09/06 | 216 | 222 | 215 | 219 | 26,700 |
2019/09/05 | 212 | 216 | 212 | 216 | 32,000 |
2019/09/04 | 211 | 214 | 211 | 213 | 17,300 |
2019/09/03 | 210 | 212 | 210 | 212 | 8,100 |
2019/09/02 | 209 | 212 | 209 | 211 | 11,400 |
2019/08/30 | 208 | 211 | 207 | 211 | 19,400 |
2019/08/29 | 208 | 210 | 206 | 208 | 29,100 |
2019/08/28 | 212 | 212 | 207 | 209 | 57,200 |
2019/08/27 | 208 | 211 | 208 | 209 | 29,000 |
2019/08/26 | 213 | 213 | 207 | 209 | 37,900 |
2019/08/23 | 212 | 214 | 212 | 213 | 18,900 |
2019/08/22 | 214 | 215 | 212 | 212 | 14,800 |
2019/08/21 | 213 | 214 | 213 | 213 | 13,100 |
2019/08/20 | 214 | 215 | 213 | 215 | 17,200 |
2019/08/19 | 214 | 215 | 212 | 213 | 12,400 |
2019/08/16 | 213 | 214 | 210 | 214 | 25,400 |
2019/08/15 | 219 | 219 | 213 | 214 | 34,100 |
2019/08/14 | 216 | 216 | 212 | 216 | 22,700 |
2019/08/13 | 213 | 214 | 212 | 212 | 16,500 |
2019/08/09 | 217 | 217 | 210 | 215 | 28,300 |
2019/08/08 | 212 | 215 | 212 | 212 | 13,200 |
2019/08/07 | 218 | 218 | 213 | 214 | 30,700 |
2019/08/06 | 216 | 220 | 212 | 219 | 67,800 |
2019/08/05 | 221 | 224 | 217 | 222 | 41,500 |
2019/08/02 | 225 | 227 | 221 | 225 | 74,100 |
2019/08/01 | 239 | 263 | 219 | 225 | 722,700 |
2019/07/31 | 237 | 239 | 235 | 235 | 6,200 |
2019/07/30 | 239 | 241 | 237 | 237 | 8,200 |
2019/07/29 | 242 | 242 | 239 | 239 | 4,600 |
2019/07/26 | 241 | 243 | 238 | 241 | 17,700 |
2019/07/25 | 249 | 249 | 242 | 243 | 16,400 |
2019/07/24 | 248 | 248 | 244 | 245 | 23,300 |
2019/07/23 | 246 | 250 | 246 | 249 | 13,900 |
2019/07/22 | 248 | 248 | 246 | 247 | 9,300 |
2019/07/19 | 246 | 249 | 246 | 248 | 9,500 |
2019/07/18 | 252 | 252 | 245 | 245 | 17,900 |
2019/07/17 | 256 | 256 | 252 | 252 | 16,500 |
2019/07/16 | 258 | 261 | 253 | 256 | 35,700 |
2019/07/12 | 255 | 255 | 254 | 255 | 9,600 |
2019/07/11 | 260 | 260 | 252 | 255 | 15,400 |
2019/07/10 | 269 | 272 | 257 | 257 | 146,500 |
2019/07/09 | 254 | 258 | 254 | 256 | 13,500 |
2019/07/08 | 254 | 257 | 253 | 254 | 8,900 |
2019/07/05 | 258 | 258 | 255 | 256 | 12,000 |
2019/07/04 | 258 | 258 | 256 | 257 | 8,000 |
2019/07/03 | 256 | 256 | 253 | 255 | 6,200 |
2019/07/02 | 251 | 256 | 251 | 255 | 6,900 |
2019/07/01 | 253 | 255 | 250 | 251 | 14,600 |
2019/06/28 | 255 | 255 | 253 | 253 | 7,000 |
2019/06/27 | 256 | 256 | 252 | 253 | 9,000 |
2019/06/26 | 258 | 258 | 253 | 253 | 31,600 |
2019/06/25 | 257 | 257 | 256 | 256 | 11,100 |
2019/06/24 | 258 | 258 | 255 | 256 | 31,500 |
2019/06/21 | 259 | 279 | 256 | 258 | 321,600 |
2019/06/20 | 260 | 262 | 258 | 260 | 6,100 |
2019/06/19 | 260 | 263 | 258 | 258 | 22,200 |
2019/06/18 | 268 | 269 | 259 | 260 | 21,700 |
2019/06/17 | 269 | 269 | 260 | 266 | 45,600 |
2019/06/14 | 257 | 270 | 256 | 270 | 45,900 |
2019/06/13 | 257 | 260 | 254 | 255 | 19,600 |
2019/06/12 | 256 | 261 | 256 | 257 | 18,600 |
2019/06/11 | 257 | 258 | 254 | 257 | 24,900 |
2019/06/10 | 246 | 263 | 245 | 258 | 41,700 |
2019/06/07 | 249 | 249 | 245 | 245 | 17,600 |
2019/06/06 | 245 | 250 | 245 | 249 | 10,700 |
2019/06/05 | 240 | 248 | 235 | 247 | 58,600 |
2019/06/04 | 236 | 239 | 234 | 239 | 23,400 |
2019/06/03 | 242 | 242 | 235 | 235 | 29,800 |
2019/05/31 | 243 | 245 | 243 | 243 | 12,600 |
2019/05/30 | 243 | 243 | 242 | 243 | 12,100 |
2019/05/29 | 243 | 248 | 242 | 244 | 18,000 |
2019/05/28 | 248 | 250 | 246 | 246 | 20,300 |
2019/05/27 | 250 | 251 | 247 | 251 | 15,700 |
2019/05/24 | 246 | 247 | 245 | 246 | 17,400 |
2019/05/23 | 246 | 246 | 245 | 246 | 11,800 |
2019/05/22 | 244 | 248 | 243 | 246 | 18,600 |
2019/05/21 | 245 | 249 | 244 | 244 | 28,100 |
2019/05/20 | 244 | 248 | 244 | 248 | 15,600 |
2019/05/17 | 241 | 250 | 241 | 246 | 25,500 |
2019/05/16 | 243 | 245 | 239 | 240 | 13,800 |
2019/05/15 | 252 | 252 | 238 | 242 | 60,700 |
2019/05/14 | 238 | 244 | 236 | 244 | 23,500 |
2019/05/13 | 236 | 245 | 235 | 243 | 22,700 |
2019/05/10 | 236 | 237 | 234 | 235 | 13,300 |
2019/05/09 | 238 | 238 | 234 | 236 | 27,700 |
2019/05/08 | 245 | 245 | 238 | 240 | 14,000 |
2019/05/07 | 247 | 247 | 240 | 242 | 21,900 |
2019/04/26 | 254 | 254 | 246 | 247 | 61,500 |
2019/04/25 | 257 | 257 | 254 | 256 | 17,200 |
2019/04/24 | 254 | 259 | 252 | 258 | 21,600 |
2019/04/23 | 255 | 257 | 252 | 252 | 25,500 |
2019/04/22 | 266 | 266 | 255 | 256 | 33,400 |
2019/04/19 | 272 | 272 | 267 | 268 | 11,300 |
2019/04/18 | 273 | 273 | 270 | 272 | 15,800 |
2019/04/17 | 269 | 273 | 267 | 271 | 12,000 |
2019/04/16 | 273 | 276 | 267 | 269 | 16,100 |
2019/04/15 | 278 | 278 | 270 | 272 | 41,300 |
2019/04/12 | 273 | 273 | 269 | 272 | 29,600 |
2019/04/11 | 272 | 273 | 261 | 270 | 98,000 |
2019/04/10 | 261 | 271 | 258 | 269 | 34,700 |
2019/04/09 | 270 | 271 | 261 | 265 | 44,400 |
2019/04/08 | 265 | 269 | 259 | 269 | 47,800 |
2019/04/05 | 256 | 261 | 256 | 259 | 12,400 |
2019/04/04 | 257 | 258 | 256 | 256 | 15,600 |
2019/04/03 | 260 | 260 | 256 | 256 | 27,400 |
2019/04/02 | 260 | 260 | 256 | 259 | 13,200 |
2019/04/01 | 260 | 260 | 258 | 258 | 19,200 |
2019/03/29 | 260 | 263 | 260 | 260 | 12,800 |
2019/03/28 | 263 | 266 | 260 | 261 | 25,000 |
2019/03/27 | 267 | 271 | 265 | 268 | 31,500 |
2019/03/26 | 265 | 266 | 259 | 266 | 33,700 |
2019/03/25 | 271 | 271 | 254 | 263 | 49,600 |
2019/03/22 | 273 | 273 | 260 | 270 | 54,000 |
2019/03/20 | 266 | 273 | 266 | 272 | 75,200 |
2019/03/19 | 259 | 270 | 256 | 264 | 56,700 |
2019/03/18 | 264 | 264 | 257 | 261 | 39,100 |
2019/03/15 | 263 | 266 | 254 | 265 | 78,500 |
2019/03/14 | 261 | 261 | 255 | 259 | 41,200 |
2019/03/13 | 255 | 259 | 254 | 256 | 34,700 |
2019/03/12 | 258 | 258 | 251 | 255 | 50,900 |
2019/03/11 | 261 | 262 | 249 | 253 | 66,900 |
2019/03/08 | 247 | 262 | 243 | 259 | 215,500 |
2019/03/07 | 248 | 249 | 244 | 248 | 48,500 |
2019/03/06 | 247 | 249 | 242 | 246 | 34,800 |
2019/03/05 | 242 | 246 | 242 | 245 | 45,200 |
2019/03/04 | 245 | 249 | 243 | 249 | 81,400 |
2019/03/01 | 241 | 250 | 241 | 246 | 148,500 |
2019/02/28 | 245 | 247 | 240 | 244 | 124,800 |
2019/02/27 | 246 | 253 | 242 | 252 | 478,000 |
2019/02/26 | 256 | 285 | 235 | 238 | 3,733,500 |
2019/02/25 | 210 | 214 | 207 | 214 | 38,300 |
2019/02/22 | 205 | 211 | 205 | 211 | 17,300 |
2019/02/21 | 209 | 211 | 207 | 210 | 22,500 |
2019/02/20 | 207 | 213 | 207 | 211 | 42,000 |
2019/02/19 | 220 | 221 | 212 | 214 | 63,300 |
2019/02/18 | 205 | 217 | 205 | 210 | 77,800 |
2019/02/15 | 205 | 212 | 201 | 205 | 65,300 |
2019/02/14 | 199 | 204 | 199 | 204 | 41,300 |
2019/02/13 | 201 | 201 | 198 | 199 | 26,000 |
2019/02/12 | 196 | 201 | 194 | 201 | 35,000 |
2019/02/08 | 197 | 204 | 195 | 196 | 38,100 |
2019/02/07 | 200 | 200 | 197 | 198 | 13,800 |
2019/02/06 | 202 | 202 | 199 | 200 | 26,300 |
2019/02/05 | 202 | 203 | 201 | 202 | 19,500 |
2019/02/04 | 197 | 201 | 197 | 199 | 23,700 |
2019/02/01 | 197 | 199 | 197 | 197 | 16,500 |
2019/01/31 | 200 | 205 | 195 | 197 | 46,900 |
2019/01/30 | 203 | 204 | 200 | 200 | 19,900 |
2019/01/29 | 204 | 206 | 200 | 204 | 37,000 |
2019/01/28 | 199 | 208 | 196 | 205 | 38,400 |
2019/01/25 | 204 | 208 | 200 | 201 | 36,200 |
2019/01/24 | 197 | 202 | 197 | 201 | 26,500 |
2019/01/23 | 198 | 200 | 196 | 199 | 25,600 |
2019/01/22 | 194 | 201 | 194 | 199 | 76,700 |
2019/01/21 | 195 | 201 | 194 | 196 | 43,500 |
2019/01/18 | 196 | 197 | 192 | 195 | 31,700 |
2019/01/17 | 200 | 200 | 196 | 196 | 28,200 |
2019/01/16 | 200 | 200 | 197 | 198 | 27,700 |
2019/01/15 | 200 | 201 | 196 | 200 | 77,500 |
2019/01/11 | 194 | 222 | 193 | 202 | 462,100 |
2019/01/10 | 186 | 193 | 186 | 190 | 50,700 |
2019/01/09 | 195 | 195 | 185 | 188 | 49,600 |
2019/01/08 | 185 | 195 | 185 | 192 | 40,700 |
2019/01/07 | 193 | 193 | 188 | 188 | 33,300 |
2019/01/04 | 188 | 201 | 188 | 189 | 59,200 |