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 |
---|---|---|---|---|---|
2021/12/30 | 426 | 436 | 400 | 402 | 962,900 |
2021/12/29 | 434 | 445 | 410 | 426 | 1,536,300 |
2021/12/28 | 394 | 434 | 389 | 421 | 1,819,000 |
2021/12/27 | 375 | 392 | 357 | 387 | 687,800 |
2021/12/24 | 375 | 386 | 373 | 379 | 488,100 |
2021/12/23 | 361 | 389 | 360 | 382 | 974,000 |
2021/12/22 | 370 | 386 | 362 | 365 | 1,006,700 |
2021/12/21 | 408 | 442 | 347 | 377 | 3,895,400 |
2021/12/20 | 500 | 538 | 408 | 413 | 4,825,600 |
2021/12/17 | 439 | 492 | 438 | 488 | 2,299,000 |
2021/12/16 | 449 | 452 | 424 | 442 | 792,900 |
2021/12/15 | 463 | 473 | 441 | 449 | 1,401,500 |
2021/12/14 | 413 | 467 | 409 | 459 | 2,559,300 |
2021/12/13 | 423 | 430 | 397 | 417 | 1,159,100 |
2021/12/10 | 434 | 442 | 408 | 420 | 1,116,100 |
2021/12/09 | 420 | 442 | 407 | 432 | 1,916,600 |
2021/12/08 | 401 | 449 | 398 | 424 | 3,479,500 |
2021/12/07 | 399 | 433 | 383 | 393 | 3,314,100 |
2021/12/06 | 374 | 412 | 365 | 397 | 3,511,700 |
2021/12/03 | 363 | 374 | 351 | 372 | 2,439,200 |
2021/12/02 | 331 | 351 | 319 | 351 | 2,033,700 |
2021/12/01 | 314 | 350 | 308 | 336 | 2,465,000 |
2021/11/30 | 300 | 330 | 300 | 309 | 1,138,400 |
2021/11/29 | 288 | 307 | 288 | 298 | 344,900 |
2021/11/26 | 295 | 297 | 283 | 296 | 259,500 |
2021/11/25 | 307 | 307 | 296 | 297 | 72,900 |
2021/11/24 | 303 | 307 | 300 | 306 | 85,000 |
2021/11/22 | 295 | 307 | 291 | 304 | 141,600 |
2021/11/19 | 303 | 304 | 294 | 298 | 93,000 |
2021/11/18 | 298 | 304 | 298 | 303 | 131,100 |
2021/11/17 | 310 | 312 | 297 | 301 | 308,700 |
2021/11/16 | 314 | 320 | 309 | 311 | 93,700 |
2021/11/15 | 305 | 318 | 305 | 317 | 179,300 |
2021/11/12 | 327 | 327 | 306 | 312 | 339,900 |
2021/11/11 | 321 | 326 | 315 | 324 | 280,400 |
2021/11/10 | 323 | 327 | 320 | 320 | 129,800 |
2021/11/09 | 328 | 332 | 323 | 323 | 217,800 |
2021/11/08 | 325 | 331 | 318 | 325 | 340,100 |
2021/11/05 | 346 | 346 | 326 | 326 | 677,600 |
2021/11/04 | 354 | 370 | 340 | 348 | 1,047,300 |
2021/11/02 | 346 | 360 | 335 | 346 | 1,193,100 |
2021/11/01 | 327 | 351 | 325 | 343 | 1,501,800 |
2021/10/29 | 325 | 359 | 319 | 319 | 2,377,700 |
2021/10/28 | 316 | 326 | 303 | 317 | 928,200 |
2021/10/27 | 295 | 312 | 293 | 312 | 445,000 |
2021/10/26 | 283 | 300 | 283 | 296 | 269,000 |
2021/10/25 | 280 | 290 | 280 | 288 | 167,600 |
2021/10/22 | 271 | 288 | 270 | 285 | 324,000 |
2021/10/21 | 283 | 284 | 273 | 275 | 450,600 |
2021/10/20 | 300 | 304 | 289 | 290 | 502,700 |
2021/10/19 | 312 | 318 | 300 | 300 | 707,000 |
2021/10/18 | 310 | 327 | 299 | 320 | 731,400 |
2021/10/15 | 305 | 308 | 285 | 308 | 645,700 |
2021/10/14 | 300 | 300 | 293 | 300 | 200,000 |
2021/10/13 | 304 | 304 | 292 | 299 | 222,900 |
2021/10/12 | 311 | 311 | 300 | 302 | 261,900 |
2021/10/11 | 308 | 318 | 306 | 315 | 272,300 |
2021/10/08 | 304 | 316 | 302 | 310 | 273,800 |
2021/10/07 | 305 | 310 | 299 | 306 | 194,500 |
2021/10/06 | 310 | 324 | 299 | 304 | 398,100 |
2021/10/05 | 303 | 320 | 296 | 306 | 516,400 |
2021/10/04 | 316 | 319 | 303 | 309 | 473,900 |
2021/10/01 | 324 | 324 | 311 | 319 | 739,500 |
2021/09/30 | 349 | 349 | 315 | 328 | 1,672,400 |
2021/09/29 | 362 | 380 | 350 | 365 | 2,538,200 |
2021/09/28 | 408 | 420 | 333 | 354 | 6,981,300 |
2021/09/27 | 302 | 384 | 301 | 384 | 3,578,900 |
2021/09/24 | 379 | 389 | 302 | 304 | 7,484,000 |
2021/09/22 | 268 | 347 | 268 | 347 | 9,899,400 |
2021/09/21 | 246 | 285 | 241 | 267 | 5,232,900 |
2021/09/17 | 211 | 255 | 209 | 246 | 2,787,000 |
2021/09/16 | 205 | 208 | 202 | 208 | 110,500 |
2021/09/15 | 206 | 206 | 200 | 203 | 125,300 |
2021/09/14 | 204 | 211 | 197 | 205 | 464,100 |
2021/09/13 | 200 | 201 | 199 | 200 | 73,800 |
2021/09/10 | 199 | 200 | 198 | 200 | 50,900 |
2021/09/09 | 199 | 202 | 197 | 198 | 66,500 |
2021/09/08 | 198 | 200 | 197 | 200 | 43,000 |
2021/09/07 | 197 | 201 | 196 | 200 | 64,900 |
2021/09/06 | 193 | 198 | 193 | 196 | 74,200 |
2021/09/03 | 192 | 194 | 190 | 192 | 96,700 |
2021/09/02 | 199 | 199 | 191 | 192 | 128,400 |
2021/09/01 | 201 | 202 | 197 | 199 | 76,100 |
2021/08/31 | 205 | 205 | 201 | 202 | 33,800 |
2021/08/30 | 201 | 202 | 199 | 201 | 61,700 |
2021/08/27 | 206 | 208 | 201 | 202 | 108,600 |
2021/08/26 | 207 | 211 | 204 | 206 | 89,400 |
2021/08/25 | 213 | 213 | 206 | 207 | 35,400 |
2021/08/24 | 208 | 211 | 207 | 210 | 25,000 |
2021/08/23 | 207 | 211 | 206 | 207 | 22,800 |
2021/08/20 | 206 | 209 | 206 | 206 | 33,900 |
2021/08/19 | 212 | 216 | 208 | 208 | 57,600 |
2021/08/18 | 207 | 218 | 206 | 216 | 63,100 |
2021/08/17 | 213 | 213 | 208 | 208 | 88,200 |
2021/08/16 | 217 | 217 | 211 | 212 | 132,400 |
2021/08/13 | 210 | 217 | 209 | 217 | 67,500 |
2021/08/12 | 215 | 216 | 210 | 212 | 84,400 |
2021/08/11 | 221 | 221 | 217 | 218 | 20,100 |
2021/08/10 | 217 | 220 | 216 | 219 | 70,700 |
2021/08/06 | 215 | 219 | 212 | 219 | 79,400 |
2021/08/05 | 218 | 220 | 214 | 216 | 109,900 |
2021/08/04 | 225 | 227 | 219 | 219 | 43,200 |
2021/08/03 | 228 | 229 | 227 | 227 | 20,400 |
2021/08/02 | 227 | 230 | 227 | 229 | 26,200 |
2021/07/30 | 231 | 231 | 227 | 227 | 25,400 |
2021/07/29 | 231 | 233 | 230 | 232 | 16,100 |
2021/07/28 | 231 | 233 | 230 | 231 | 19,500 |
2021/07/27 | 235 | 235 | 230 | 232 | 21,500 |
2021/07/26 | 241 | 241 | 231 | 231 | 73,600 |
2021/07/21 | 239 | 239 | 235 | 237 | 33,500 |
2021/07/20 | 238 | 238 | 234 | 234 | 26,400 |
2021/07/19 | 243 | 247 | 236 | 236 | 101,400 |
2021/07/16 | 248 | 248 | 242 | 246 | 97,400 |
2021/07/15 | 247 | 247 | 243 | 246 | 123,900 |
2021/07/14 | 245 | 261 | 242 | 246 | 1,110,700 |
2021/07/13 | 231 | 239 | 231 | 237 | 117,400 |
2021/07/12 | 227 | 258 | 224 | 232 | 690,400 |
2021/07/09 | 218 | 224 | 214 | 221 | 58,000 |
2021/07/08 | 223 | 223 | 216 | 216 | 52,600 |
2021/07/07 | 231 | 232 | 224 | 225 | 123,600 |
2021/07/06 | 232 | 234 | 231 | 233 | 19,300 |
2021/07/05 | 234 | 234 | 232 | 232 | 15,900 |
2021/07/02 | 232 | 236 | 232 | 233 | 21,200 |
2021/07/01 | 232 | 233 | 232 | 232 | 14,100 |
2021/06/30 | 232 | 234 | 232 | 232 | 19,800 |
2021/06/29 | 233 | 234 | 232 | 232 | 18,100 |
2021/06/28 | 234 | 237 | 232 | 236 | 25,000 |
2021/06/25 | 235 | 235 | 231 | 233 | 14,100 |
2021/06/24 | 232 | 232 | 231 | 232 | 7,800 |
2021/06/23 | 236 | 237 | 231 | 233 | 12,300 |
2021/06/22 | 234 | 236 | 231 | 235 | 15,800 |
2021/06/21 | 233 | 234 | 232 | 232 | 19,500 |
2021/06/18 | 239 | 239 | 236 | 236 | 20,400 |
2021/06/17 | 241 | 242 | 238 | 240 | 15,100 |
2021/06/16 | 242 | 244 | 242 | 243 | 13,200 |
2021/06/15 | 248 | 248 | 243 | 244 | 28,000 |
2021/06/14 | 248 | 248 | 244 | 246 | 24,800 |
2021/06/11 | 253 | 253 | 245 | 245 | 38,400 |
2021/06/10 | 258 | 259 | 250 | 250 | 30,900 |
2021/06/09 | 258 | 264 | 255 | 255 | 55,800 |
2021/06/08 | 255 | 261 | 255 | 258 | 37,200 |
2021/06/07 | 252 | 266 | 251 | 256 | 108,100 |
2021/06/04 | 243 | 275 | 243 | 248 | 177,100 |
2021/06/03 | 245 | 245 | 242 | 244 | 10,000 |
2021/06/02 | 242 | 245 | 242 | 244 | 10,600 |
2021/06/01 | 243 | 245 | 242 | 245 | 7,400 |
2021/05/31 | 244 | 244 | 241 | 242 | 4,600 |
2021/05/28 | 233 | 245 | 233 | 245 | 30,200 |
2021/05/27 | 240 | 240 | 236 | 236 | 10,300 |
2021/05/26 | 236 | 239 | 236 | 237 | 13,300 |
2021/05/25 | 243 | 243 | 237 | 238 | 16,900 |
2021/05/24 | 242 | 242 | 235 | 240 | 15,400 |
2021/05/21 | 242 | 244 | 241 | 243 | 7,800 |
2021/05/20 | 246 | 246 | 241 | 242 | 7,500 |
2021/05/19 | 247 | 249 | 243 | 243 | 17,400 |
2021/05/18 | 242 | 249 | 242 | 249 | 12,700 |
2021/05/17 | 253 | 253 | 241 | 242 | 26,500 |
2021/05/14 | 245 | 250 | 244 | 250 | 15,100 |
2021/05/13 | 237 | 243 | 236 | 241 | 23,200 |
2021/05/12 | 250 | 254 | 244 | 244 | 41,900 |
2021/05/11 | 254 | 255 | 252 | 253 | 13,300 |
2021/05/10 | 251 | 254 | 251 | 254 | 14,400 |
2021/05/07 | 254 | 254 | 251 | 251 | 8,800 |
2021/05/06 | 253 | 254 | 252 | 252 | 9,600 |
2021/04/30 | 251 | 255 | 249 | 253 | 35,700 |
2021/04/28 | 251 | 251 | 249 | 249 | 12,800 |
2021/04/27 | 256 | 256 | 252 | 252 | 8,500 |
2021/04/26 | 252 | 257 | 252 | 256 | 18,800 |
2021/04/23 | 248 | 253 | 248 | 252 | 13,600 |
2021/04/22 | 245 | 250 | 245 | 250 | 14,100 |
2021/04/21 | 250 | 251 | 244 | 246 | 45,100 |
2021/04/20 | 256 | 258 | 253 | 255 | 30,400 |
2021/04/19 | 268 | 268 | 260 | 260 | 19,500 |
2021/04/16 | 273 | 278 | 266 | 266 | 84,900 |
2021/04/15 | 258 | 268 | 255 | 268 | 57,500 |
2021/04/14 | 247 | 254 | 242 | 254 | 56,600 |
2021/04/13 | 244 | 251 | 244 | 246 | 38,500 |
2021/04/12 | 246 | 247 | 245 | 246 | 10,200 |
2021/04/09 | 248 | 249 | 245 | 245 | 24,600 |
2021/04/08 | 254 | 254 | 248 | 248 | 27,400 |
2021/04/07 | 248 | 254 | 245 | 254 | 18,400 |
2021/04/06 | 247 | 253 | 245 | 248 | 29,700 |
2021/04/05 | 238 | 247 | 236 | 247 | 34,000 |
2021/04/02 | 241 | 241 | 233 | 239 | 55,300 |
2021/04/01 | 246 | 246 | 232 | 241 | 91,700 |
2021/03/31 | 250 | 250 | 244 | 246 | 69,000 |
2021/03/30 | 255 | 255 | 250 | 251 | 24,000 |
2021/03/29 | 258 | 258 | 251 | 255 | 57,900 |
2021/03/26 | 253 | 254 | 251 | 252 | 24,800 |
2021/03/25 | 256 | 257 | 252 | 253 | 16,600 |
2021/03/24 | 256 | 257 | 251 | 253 | 64,200 |
2021/03/23 | 257 | 263 | 257 | 259 | 33,900 |
2021/03/22 | 260 | 262 | 258 | 259 | 46,000 |
2021/03/19 | 254 | 259 | 254 | 258 | 36,300 |
2021/03/18 | 259 | 259 | 252 | 258 | 132,900 |
2021/03/17 | 265 | 265 | 256 | 259 | 58,200 |
2021/03/16 | 268 | 268 | 262 | 262 | 30,500 |
2021/03/15 | 268 | 268 | 265 | 267 | 37,600 |
2021/03/12 | 267 | 268 | 264 | 267 | 31,200 |
2021/03/11 | 263 | 267 | 263 | 267 | 37,300 |
2021/03/10 | 265 | 265 | 263 | 263 | 19,200 |
2021/03/09 | 263 | 266 | 261 | 265 | 31,800 |
2021/03/08 | 269 | 269 | 261 | 264 | 37,800 |
2021/03/05 | 267 | 268 | 261 | 268 | 41,500 |
2021/03/04 | 264 | 268 | 262 | 268 | 31,600 |
2021/03/03 | 267 | 267 | 263 | 267 | 40,400 |
2021/03/02 | 275 | 275 | 263 | 265 | 102,500 |
2021/03/01 | 271 | 277 | 266 | 277 | 109,500 |
2021/02/26 | 263 | 273 | 260 | 269 | 128,000 |
2021/02/25 | 265 | 268 | 261 | 264 | 89,200 |
2021/02/24 | 264 | 271 | 261 | 261 | 113,900 |
2021/02/22 | 271 | 276 | 261 | 264 | 188,700 |
2021/02/19 | 275 | 282 | 273 | 278 | 116,600 |
2021/02/18 | 283 | 286 | 275 | 279 | 188,400 |
2021/02/17 | 275 | 290 | 270 | 283 | 346,000 |
2021/02/16 | 274 | 284 | 268 | 278 | 348,000 |
2021/02/15 | 255 | 275 | 254 | 272 | 462,000 |
2021/02/12 | 243 | 259 | 242 | 255 | 482,400 |
2021/02/10 | 224 | 246 | 224 | 236 | 225,700 |
2021/02/09 | 222 | 226 | 222 | 226 | 21,900 |
2021/02/08 | 222 | 225 | 219 | 225 | 72,200 |
2021/02/05 | 210 | 235 | 209 | 224 | 570,100 |
2021/02/04 | 202 | 210 | 202 | 210 | 45,100 |
2021/02/03 | 204 | 206 | 202 | 205 | 55,100 |
2021/02/02 | 198 | 204 | 198 | 202 | 50,400 |
2021/02/01 | 201 | 205 | 201 | 203 | 18,800 |
2021/01/29 | 201 | 203 | 201 | 203 | 33,300 |
2021/01/28 | 200 | 205 | 200 | 202 | 69,500 |
2021/01/27 | 198 | 206 | 198 | 205 | 54,600 |
2021/01/26 | 200 | 201 | 198 | 200 | 19,400 |
2021/01/25 | 199 | 202 | 196 | 201 | 81,400 |
2021/01/22 | 195 | 198 | 195 | 196 | 30,000 |
2021/01/21 | 196 | 199 | 195 | 196 | 61,600 |
2021/01/20 | 195 | 198 | 195 | 196 | 28,100 |
2021/01/19 | 196 | 203 | 193 | 195 | 146,400 |
2021/01/18 | 190 | 210 | 190 | 195 | 308,600 |
2021/01/15 | 204 | 204 | 190 | 192 | 187,100 |
2021/01/14 | 180 | 204 | 179 | 195 | 420,700 |
2021/01/13 | 178 | 180 | 173 | 180 | 68,300 |
2021/01/12 | 175 | 180 | 174 | 179 | 65,600 |
2021/01/08 | 171 | 175 | 171 | 175 | 62,600 |
2021/01/07 | 172 | 172 | 171 | 172 | 29,300 |
2021/01/06 | 168 | 171 | 167 | 171 | 28,000 |
2021/01/05 | 165 | 169 | 165 | 169 | 34,100 |
2021/01/04 | 171 | 172 | 166 | 170 | 69,900 |