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 |
---|---|---|---|---|---|
2020/12/30 | 169 | 175 | 168 | 171 | 93,400 |
2020/12/29 | 163 | 168 | 163 | 168 | 28,700 |
2020/12/28 | 166 | 166 | 161 | 162 | 28,700 |
2020/12/25 | 166 | 167 | 165 | 166 | 44,200 |
2020/12/24 | 164 | 165 | 164 | 165 | 24,400 |
2020/12/23 | 165 | 165 | 163 | 164 | 12,700 |
2020/12/22 | 170 | 171 | 163 | 164 | 63,600 |
2020/12/21 | 175 | 176 | 164 | 169 | 128,800 |
2020/12/18 | 178 | 179 | 170 | 175 | 83,900 |
2020/12/17 | 180 | 181 | 178 | 180 | 17,700 |
2020/12/16 | 180 | 182 | 180 | 180 | 20,000 |
2020/12/15 | 182 | 184 | 180 | 182 | 52,700 |
2020/12/14 | 178 | 179 | 176 | 179 | 28,300 |
2020/12/11 | 178 | 179 | 176 | 179 | 14,500 |
2020/12/10 | 176 | 178 | 174 | 176 | 30,700 |
2020/12/09 | 176 | 176 | 174 | 176 | 11,100 |
2020/12/08 | 177 | 177 | 174 | 174 | 33,200 |
2020/12/07 | 180 | 180 | 178 | 178 | 20,500 |
2020/12/04 | 182 | 182 | 179 | 179 | 11,600 |
2020/12/03 | 182 | 182 | 178 | 178 | 16,500 |
2020/12/02 | 180 | 181 | 178 | 179 | 33,000 |
2020/12/01 | 180 | 180 | 179 | 179 | 12,900 |
2020/11/30 | 180 | 181 | 179 | 179 | 15,800 |
2020/11/27 | 181 | 181 | 179 | 180 | 33,900 |
2020/11/26 | 183 | 183 | 181 | 181 | 19,400 |
2020/11/25 | 185 | 185 | 181 | 183 | 16,700 |
2020/11/24 | 184 | 185 | 183 | 184 | 21,400 |
2020/11/20 | 182 | 183 | 181 | 183 | 7,200 |
2020/11/19 | 184 | 184 | 181 | 181 | 18,900 |
2020/11/18 | 185 | 186 | 183 | 185 | 33,000 |
2020/11/17 | 186 | 186 | 183 | 183 | 29,500 |
2020/11/16 | 188 | 188 | 181 | 186 | 35,100 |
2020/11/13 | 183 | 185 | 183 | 185 | 17,600 |
2020/11/12 | 186 | 186 | 180 | 183 | 45,800 |
2020/11/11 | 186 | 186 | 183 | 184 | 34,300 |
2020/11/10 | 183 | 192 | 182 | 186 | 89,600 |
2020/11/09 | 181 | 185 | 181 | 182 | 34,300 |
2020/11/06 | 179 | 180 | 177 | 180 | 17,100 |
2020/11/05 | 176 | 179 | 175 | 179 | 20,600 |
2020/11/04 | 178 | 178 | 175 | 175 | 20,300 |
2020/11/02 | 177 | 179 | 176 | 178 | 8,300 |
2020/10/30 | 177 | 177 | 176 | 176 | 12,700 |
2020/10/29 | 175 | 179 | 175 | 179 | 18,800 |
2020/10/28 | 179 | 179 | 178 | 179 | 4,500 |
2020/10/27 | 178 | 180 | 178 | 180 | 19,500 |
2020/10/26 | 183 | 183 | 178 | 180 | 14,400 |
2020/10/23 | 178 | 179 | 177 | 178 | 4,000 |
2020/10/22 | 181 | 184 | 178 | 178 | 42,100 |
2020/10/21 | 177 | 189 | 176 | 185 | 70,700 |
2020/10/20 | 179 | 179 | 177 | 177 | 11,200 |
2020/10/19 | 180 | 180 | 177 | 179 | 16,600 |
2020/10/16 | 180 | 180 | 178 | 180 | 25,200 |
2020/10/15 | 180 | 180 | 177 | 179 | 33,900 |
2020/10/14 | 172 | 179 | 171 | 179 | 57,200 |
2020/10/13 | 171 | 172 | 171 | 171 | 23,600 |
2020/10/12 | 174 | 175 | 169 | 171 | 59,100 |
2020/10/09 | 177 | 179 | 174 | 176 | 34,400 |
2020/10/08 | 179 | 179 | 178 | 179 | 28,300 |
2020/10/07 | 177 | 179 | 177 | 178 | 11,700 |
2020/10/06 | 178 | 179 | 176 | 177 | 20,700 |
2020/10/05 | 178 | 178 | 176 | 178 | 11,000 |
2020/10/02 | 175 | 177 | 175 | 176 | 13,300 |
2020/09/30 | 178 | 180 | 175 | 175 | 46,900 |
2020/09/29 | 175 | 180 | 173 | 178 | 38,500 |
2020/09/28 | 172 | 174 | 170 | 174 | 30,500 |
2020/09/25 | 175 | 175 | 171 | 172 | 9,700 |
2020/09/24 | 175 | 175 | 170 | 171 | 16,000 |
2020/09/23 | 175 | 176 | 173 | 174 | 11,800 |
2020/09/18 | 178 | 179 | 177 | 178 | 10,300 |
2020/09/17 | 180 | 180 | 173 | 177 | 17,700 |
2020/09/16 | 176 | 179 | 173 | 178 | 35,000 |
2020/09/15 | 180 | 181 | 175 | 177 | 92,800 |
2020/09/14 | 171 | 179 | 171 | 179 | 60,200 |
2020/09/11 | 171 | 171 | 170 | 171 | 13,200 |
2020/09/10 | 170 | 171 | 169 | 171 | 18,700 |
2020/09/09 | 171 | 171 | 169 | 169 | 43,100 |
2020/09/08 | 170 | 171 | 170 | 171 | 8,300 |
2020/09/07 | 167 | 171 | 167 | 171 | 26,400 |
2020/09/04 | 166 | 169 | 166 | 168 | 26,600 |
2020/09/03 | 169 | 171 | 168 | 168 | 23,000 |
2020/09/02 | 166 | 168 | 166 | 167 | 12,300 |
2020/09/01 | 166 | 169 | 166 | 166 | 33,800 |
2020/08/31 | 165 | 166 | 164 | 165 | 58,500 |
2020/08/28 | 172 | 172 | 166 | 166 | 40,500 |
2020/08/27 | 174 | 182 | 168 | 172 | 112,900 |
2020/08/26 | 168 | 171 | 168 | 169 | 25,900 |
2020/08/25 | 169 | 170 | 167 | 168 | 29,100 |
2020/08/24 | 168 | 169 | 167 | 167 | 29,600 |
2020/08/21 | 168 | 170 | 168 | 170 | 22,500 |
2020/08/20 | 168 | 169 | 168 | 169 | 10,000 |
2020/08/19 | 168 | 170 | 168 | 168 | 28,100 |
2020/08/18 | 169 | 171 | 169 | 169 | 10,600 |
2020/08/17 | 171 | 171 | 168 | 168 | 38,900 |
2020/08/14 | 169 | 170 | 168 | 170 | 18,300 |
2020/08/13 | 171 | 171 | 167 | 170 | 32,300 |
2020/08/12 | 171 | 171 | 168 | 169 | 10,000 |
2020/08/11 | 173 | 173 | 169 | 171 | 18,000 |
2020/08/07 | 164 | 170 | 164 | 169 | 13,400 |
2020/08/06 | 162 | 165 | 161 | 164 | 15,700 |
2020/08/05 | 163 | 163 | 161 | 163 | 12,200 |
2020/08/04 | 156 | 163 | 156 | 163 | 49,600 |
2020/08/03 | 151 | 159 | 151 | 156 | 69,300 |
2020/07/31 | 164 | 166 | 156 | 156 | 44,000 |
2020/07/30 | 172 | 172 | 164 | 164 | 50,800 |
2020/07/29 | 176 | 176 | 173 | 173 | 44,600 |
2020/07/28 | 177 | 177 | 176 | 176 | 26,500 |
2020/07/27 | 179 | 179 | 175 | 179 | 19,100 |
2020/07/22 | 180 | 180 | 176 | 176 | 14,500 |
2020/07/21 | 177 | 179 | 176 | 179 | 13,800 |
2020/07/20 | 180 | 180 | 175 | 178 | 33,300 |
2020/07/17 | 183 | 183 | 178 | 180 | 13,400 |
2020/07/16 | 188 | 198 | 180 | 180 | 188,500 |
2020/07/15 | 179 | 183 | 179 | 183 | 39,900 |
2020/07/14 | 179 | 182 | 177 | 182 | 32,000 |
2020/07/13 | 180 | 180 | 172 | 179 | 63,000 |
2020/07/10 | 174 | 179 | 174 | 176 | 53,900 |
2020/07/09 | 175 | 179 | 175 | 176 | 64,100 |
2020/07/08 | 179 | 180 | 175 | 175 | 32,000 |
2020/07/07 | 183 | 184 | 176 | 180 | 58,700 |
2020/07/06 | 174 | 182 | 174 | 180 | 157,900 |
2020/07/03 | 187 | 187 | 180 | 184 | 46,700 |
2020/07/02 | 192 | 192 | 185 | 187 | 44,000 |
2020/07/01 | 192 | 194 | 189 | 189 | 77,400 |
2020/06/30 | 198 | 198 | 195 | 196 | 17,700 |
2020/06/29 | 194 | 198 | 193 | 197 | 51,000 |
2020/06/26 | 191 | 203 | 191 | 197 | 137,700 |
2020/06/25 | 196 | 214 | 190 | 190 | 848,500 |
2020/06/24 | 194 | 195 | 191 | 191 | 11,500 |
2020/06/23 | 191 | 194 | 191 | 194 | 14,600 |
2020/06/22 | 193 | 193 | 189 | 191 | 18,500 |
2020/06/19 | 189 | 193 | 189 | 193 | 24,900 |
2020/06/18 | 191 | 193 | 187 | 189 | 37,400 |
2020/06/17 | 195 | 197 | 192 | 193 | 19,900 |
2020/06/16 | 195 | 195 | 191 | 194 | 16,100 |
2020/06/15 | 197 | 197 | 189 | 190 | 55,800 |
2020/06/12 | 183 | 192 | 183 | 192 | 39,100 |
2020/06/11 | 196 | 198 | 194 | 195 | 28,400 |
2020/06/10 | 198 | 199 | 196 | 199 | 25,800 |
2020/06/09 | 200 | 200 | 196 | 197 | 15,500 |
2020/06/08 | 195 | 200 | 192 | 200 | 44,600 |
2020/06/05 | 191 | 194 | 190 | 193 | 29,100 |
2020/06/04 | 194 | 194 | 187 | 193 | 36,200 |
2020/06/03 | 198 | 198 | 192 | 193 | 26,100 |
2020/06/02 | 200 | 200 | 195 | 197 | 22,300 |
2020/06/01 | 193 | 197 | 193 | 195 | 17,900 |
2020/05/29 | 199 | 202 | 193 | 193 | 57,300 |
2020/05/28 | 201 | 215 | 197 | 204 | 99,200 |
2020/05/27 | 192 | 200 | 190 | 200 | 50,500 |
2020/05/26 | 190 | 192 | 187 | 191 | 41,600 |
2020/05/25 | 186 | 190 | 184 | 190 | 42,500 |
2020/05/22 | 183 | 184 | 179 | 184 | 71,400 |
2020/05/21 | 189 | 193 | 184 | 185 | 107,600 |
2020/05/20 | 179 | 184 | 176 | 184 | 36,900 |
2020/05/19 | 172 | 179 | 171 | 179 | 70,500 |
2020/05/18 | 170 | 170 | 166 | 169 | 42,600 |
2020/05/15 | 174 | 176 | 168 | 172 | 56,100 |
2020/05/14 | 169 | 174 | 167 | 171 | 76,000 |
2020/05/13 | 165 | 169 | 165 | 168 | 27,300 |
2020/05/12 | 166 | 167 | 165 | 166 | 28,900 |
2020/05/11 | 163 | 169 | 163 | 167 | 34,900 |
2020/05/08 | 163 | 163 | 160 | 163 | 29,700 |
2020/05/07 | 161 | 161 | 158 | 158 | 14,800 |
2020/05/01 | 161 | 162 | 158 | 160 | 50,600 |
2020/04/30 | 167 | 167 | 162 | 165 | 31,500 |
2020/04/28 | 164 | 166 | 162 | 164 | 21,000 |
2020/04/27 | 165 | 166 | 163 | 166 | 27,100 |
2020/04/24 | 164 | 164 | 159 | 162 | 35,000 |
2020/04/23 | 159 | 165 | 159 | 164 | 45,800 |
2020/04/22 | 160 | 161 | 157 | 159 | 27,500 |
2020/04/21 | 156 | 159 | 156 | 158 | 32,500 |
2020/04/20 | 164 | 164 | 160 | 161 | 53,200 |
2020/04/17 | 153 | 162 | 151 | 162 | 79,100 |
2020/04/16 | 155 | 157 | 149 | 150 | 72,100 |
2020/04/15 | 160 | 162 | 154 | 155 | 74,400 |
2020/04/14 | 153 | 154 | 150 | 154 | 27,100 |
2020/04/13 | 153 | 155 | 149 | 149 | 34,100 |
2020/04/10 | 158 | 158 | 153 | 156 | 66,700 |
2020/04/09 | 155 | 158 | 155 | 158 | 28,700 |
2020/04/08 | 148 | 158 | 148 | 153 | 64,100 |
2020/04/07 | 153 | 153 | 147 | 150 | 50,700 |
2020/04/06 | 144 | 150 | 140 | 150 | 60,900 |
2020/04/03 | 150 | 150 | 140 | 146 | 124,700 |
2020/04/02 | 147 | 148 | 143 | 145 | 30,000 |
2020/04/01 | 155 | 159 | 149 | 150 | 41,500 |
2020/03/31 | 161 | 161 | 153 | 154 | 26,900 |
2020/03/30 | 155 | 160 | 152 | 159 | 38,900 |
2020/03/27 | 164 | 165 | 156 | 160 | 42,400 |
2020/03/26 | 160 | 162 | 153 | 161 | 31,200 |
2020/03/25 | 169 | 170 | 162 | 167 | 65,500 |
2020/03/24 | 153 | 161 | 150 | 159 | 68,000 |
2020/03/23 | 145 | 150 | 140 | 150 | 43,100 |
2020/03/19 | 144 | 153 | 141 | 144 | 47,500 |
2020/03/18 | 158 | 158 | 140 | 142 | 94,700 |
2020/03/17 | 140 | 152 | 139 | 151 | 89,200 |
2020/03/16 | 146 | 149 | 141 | 143 | 90,300 |
2020/03/13 | 150 | 157 | 137 | 137 | 178,800 |
2020/03/12 | 171 | 174 | 168 | 169 | 96,900 |
2020/03/11 | 178 | 182 | 172 | 176 | 33,700 |
2020/03/10 | 169 | 183 | 165 | 182 | 77,600 |
2020/03/09 | 183 | 185 | 180 | 184 | 60,200 |
2020/03/06 | 190 | 190 | 186 | 188 | 46,200 |
2020/03/05 | 196 | 196 | 190 | 194 | 23,600 |
2020/03/04 | 188 | 198 | 188 | 192 | 38,100 |
2020/03/03 | 198 | 202 | 194 | 194 | 64,500 |
2020/03/02 | 185 | 202 | 184 | 197 | 56,200 |
2020/02/28 | 202 | 203 | 193 | 193 | 77,800 |
2020/02/27 | 227 | 229 | 210 | 210 | 69,700 |
2020/02/26 | 227 | 230 | 227 | 227 | 40,800 |
2020/02/25 | 226 | 231 | 220 | 231 | 59,700 |
2020/02/21 | 233 | 234 | 226 | 232 | 43,200 |
2020/02/20 | 238 | 240 | 232 | 232 | 43,600 |
2020/02/19 | 237 | 240 | 237 | 240 | 28,900 |
2020/02/18 | 242 | 242 | 237 | 237 | 27,200 |
2020/02/17 | 247 | 247 | 240 | 243 | 39,000 |
2020/02/14 | 240 | 247 | 239 | 247 | 33,700 |
2020/02/13 | 242 | 243 | 240 | 241 | 8,200 |
2020/02/12 | 244 | 246 | 242 | 242 | 22,700 |
2020/02/10 | 242 | 246 | 242 | 245 | 14,000 |
2020/02/07 | 246 | 246 | 244 | 245 | 9,800 |
2020/02/06 | 242 | 248 | 238 | 246 | 98,400 |
2020/02/05 | 240 | 247 | 236 | 242 | 76,100 |
2020/02/04 | 231 | 248 | 227 | 243 | 154,000 |
2020/02/03 | 231 | 233 | 228 | 233 | 30,600 |
2020/01/31 | 237 | 237 | 232 | 234 | 28,800 |
2020/01/30 | 232 | 242 | 232 | 232 | 57,700 |
2020/01/29 | 238 | 238 | 233 | 234 | 30,600 |
2020/01/28 | 237 | 239 | 235 | 238 | 29,800 |
2020/01/27 | 242 | 242 | 238 | 240 | 22,700 |
2020/01/24 | 242 | 245 | 241 | 244 | 15,200 |
2020/01/23 | 241 | 243 | 241 | 242 | 30,800 |
2020/01/22 | 247 | 248 | 243 | 243 | 59,600 |
2020/01/21 | 251 | 251 | 247 | 248 | 46,800 |
2020/01/20 | 253 | 253 | 249 | 251 | 33,600 |
2020/01/17 | 251 | 254 | 250 | 252 | 27,600 |
2020/01/16 | 253 | 254 | 249 | 251 | 28,400 |
2020/01/15 | 257 | 257 | 252 | 253 | 53,300 |
2020/01/14 | 250 | 258 | 247 | 256 | 128,400 |
2020/01/10 | 273 | 274 | 249 | 250 | 650,800 |
2020/01/09 | 252 | 258 | 250 | 255 | 111,800 |
2020/01/08 | 250 | 250 | 245 | 249 | 35,400 |
2020/01/07 | 254 | 256 | 249 | 250 | 61,200 |
2020/01/06 | 253 | 255 | 248 | 250 | 37,500 |