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 |
---|---|---|---|---|---|
2022/12/30 | 408 | 409 | 399 | 405 | 87,600 |
2022/12/29 | 409 | 412 | 406 | 408 | 78,600 |
2022/12/28 | 410 | 419 | 406 | 410 | 228,000 |
2022/12/27 | 401 | 420 | 401 | 413 | 287,800 |
2022/12/26 | 404 | 404 | 392 | 400 | 109,400 |
2022/12/23 | 405 | 418 | 396 | 396 | 277,700 |
2022/12/22 | 392 | 408 | 391 | 406 | 134,700 |
2022/12/21 | 390 | 397 | 381 | 391 | 188,300 |
2022/12/20 | 418 | 418 | 390 | 391 | 313,800 |
2022/12/19 | 415 | 438 | 413 | 418 | 436,700 |
2022/12/16 | 398 | 426 | 398 | 422 | 581,900 |
2022/12/15 | 397 | 405 | 391 | 404 | 188,300 |
2022/12/14 | 382 | 396 | 379 | 394 | 127,800 |
2022/12/13 | 382 | 384 | 381 | 381 | 37,400 |
2022/12/12 | 383 | 386 | 380 | 382 | 45,900 |
2022/12/09 | 383 | 389 | 382 | 383 | 87,100 |
2022/12/08 | 390 | 391 | 383 | 383 | 164,100 |
2022/12/07 | 393 | 401 | 391 | 394 | 157,400 |
2022/12/06 | 399 | 401 | 393 | 397 | 134,700 |
2022/12/05 | 392 | 405 | 388 | 400 | 160,600 |
2022/12/02 | 407 | 407 | 394 | 394 | 243,700 |
2022/12/01 | 413 | 432 | 406 | 411 | 1,074,600 |
2022/11/30 | 394 | 404 | 390 | 402 | 128,600 |
2022/11/29 | 388 | 397 | 387 | 395 | 93,200 |
2022/11/28 | 393 | 396 | 388 | 392 | 72,600 |
2022/11/25 | 402 | 403 | 391 | 391 | 105,700 |
2022/11/24 | 400 | 407 | 400 | 403 | 140,300 |
2022/11/22 | 393 | 403 | 393 | 397 | 203,600 |
2022/11/21 | 394 | 399 | 387 | 390 | 135,600 |
2022/11/18 | 380 | 397 | 380 | 395 | 380,600 |
2022/11/17 | 368 | 383 | 367 | 378 | 244,500 |
2022/11/16 | 361 | 368 | 360 | 367 | 176,000 |
2022/11/15 | 361 | 366 | 358 | 361 | 207,200 |
2022/11/14 | 364 | 373 | 362 | 365 | 205,500 |
2022/11/11 | 368 | 368 | 358 | 364 | 94,500 |
2022/11/10 | 362 | 367 | 357 | 362 | 100,000 |
2022/11/09 | 370 | 371 | 362 | 362 | 75,500 |
2022/11/08 | 371 | 375 | 367 | 369 | 56,500 |
2022/11/07 | 368 | 372 | 365 | 365 | 87,000 |
2022/11/04 | 365 | 371 | 364 | 366 | 89,000 |
2022/11/02 | 373 | 376 | 366 | 366 | 96,000 |
2022/11/01 | 377 | 377 | 371 | 373 | 88,200 |
2022/10/31 | 377 | 380 | 376 | 379 | 45,600 |
2022/10/28 | 380 | 383 | 375 | 376 | 137,000 |
2022/10/27 | 386 | 387 | 375 | 382 | 157,800 |
2022/10/26 | 393 | 393 | 384 | 387 | 75,100 |
2022/10/25 | 393 | 394 | 385 | 385 | 105,400 |
2022/10/24 | 408 | 410 | 387 | 388 | 219,200 |
2022/10/21 | 411 | 414 | 404 | 407 | 186,300 |
2022/10/20 | 396 | 417 | 396 | 416 | 306,800 |
2022/10/19 | 397 | 404 | 390 | 396 | 169,000 |
2022/10/18 | 387 | 406 | 385 | 402 | 510,200 |
2022/10/17 | 384 | 408 | 376 | 379 | 676,600 |
2022/10/14 | 372 | 388 | 355 | 386 | 643,500 |
2022/10/13 | 383 | 392 | 365 | 380 | 564,400 |
2022/10/12 | 383 | 386 | 377 | 383 | 100,400 |
2022/10/11 | 383 | 387 | 376 | 379 | 106,600 |
2022/10/07 | 382 | 391 | 381 | 382 | 123,900 |
2022/10/06 | 380 | 391 | 376 | 386 | 178,500 |
2022/10/05 | 380 | 387 | 377 | 382 | 165,800 |
2022/10/04 | 370 | 380 | 368 | 377 | 250,400 |
2022/10/03 | 360 | 367 | 353 | 364 | 89,800 |
2022/09/30 | 366 | 371 | 358 | 359 | 168,600 |
2022/09/29 | 363 | 369 | 359 | 365 | 119,400 |
2022/09/28 | 370 | 370 | 351 | 356 | 215,700 |
2022/09/27 | 355 | 372 | 354 | 372 | 131,500 |
2022/09/26 | 359 | 364 | 354 | 355 | 89,800 |
2022/09/22 | 369 | 369 | 358 | 365 | 123,000 |
2022/09/21 | 368 | 368 | 362 | 363 | 176,900 |
2022/09/20 | 380 | 382 | 370 | 370 | 159,200 |
2022/09/16 | 386 | 395 | 374 | 376 | 242,600 |
2022/09/15 | 372 | 391 | 370 | 387 | 299,900 |
2022/09/14 | 362 | 378 | 360 | 371 | 195,300 |
2022/09/13 | 386 | 386 | 367 | 370 | 279,200 |
2022/09/12 | 373 | 395 | 373 | 389 | 488,100 |
2022/09/09 | 360 | 372 | 360 | 371 | 214,800 |
2022/09/08 | 348 | 365 | 347 | 363 | 334,700 |
2022/09/07 | 352 | 356 | 341 | 348 | 208,500 |
2022/09/06 | 343 | 354 | 339 | 353 | 282,700 |
2022/09/05 | 345 | 345 | 334 | 344 | 145,200 |
2022/09/02 | 348 | 348 | 339 | 345 | 166,800 |
2022/09/01 | 335 | 347 | 333 | 347 | 206,300 |
2022/08/31 | 333 | 345 | 328 | 339 | 311,300 |
2022/08/30 | 325 | 332 | 323 | 332 | 222,900 |
2022/08/29 | 312 | 326 | 311 | 325 | 290,400 |
2022/08/26 | 320 | 322 | 319 | 319 | 74,200 |
2022/08/25 | 319 | 323 | 316 | 321 | 100,700 |
2022/08/24 | 321 | 325 | 319 | 319 | 88,700 |
2022/08/23 | 311 | 323 | 311 | 319 | 196,900 |
2022/08/22 | 312 | 318 | 309 | 315 | 87,400 |
2022/08/19 | 318 | 320 | 315 | 315 | 97,000 |
2022/08/18 | 321 | 325 | 317 | 318 | 109,600 |
2022/08/17 | 321 | 327 | 321 | 324 | 113,200 |
2022/08/16 | 317 | 323 | 317 | 319 | 65,600 |
2022/08/15 | 321 | 322 | 316 | 317 | 134,900 |
2022/08/12 | 313 | 321 | 313 | 321 | 162,900 |
2022/08/10 | 310 | 313 | 307 | 312 | 75,700 |
2022/08/09 | 318 | 318 | 308 | 310 | 157,900 |
2022/08/08 | 313 | 322 | 313 | 319 | 75,400 |
2022/08/05 | 316 | 317 | 311 | 315 | 122,200 |
2022/08/04 | 323 | 323 | 318 | 318 | 68,100 |
2022/08/03 | 323 | 326 | 321 | 322 | 79,600 |
2022/08/02 | 324 | 326 | 322 | 322 | 90,900 |
2022/08/01 | 321 | 328 | 320 | 327 | 151,600 |
2022/07/29 | 322 | 323 | 317 | 321 | 106,000 |
2022/07/28 | 323 | 323 | 316 | 320 | 154,100 |
2022/07/27 | 323 | 323 | 319 | 321 | 90,900 |
2022/07/26 | 319 | 323 | 316 | 323 | 186,600 |
2022/07/25 | 322 | 324 | 320 | 321 | 97,500 |
2022/07/22 | 326 | 327 | 321 | 325 | 174,800 |
2022/07/21 | 328 | 332 | 324 | 325 | 141,300 |
2022/07/20 | 335 | 335 | 327 | 328 | 170,300 |
2022/07/19 | 328 | 333 | 327 | 332 | 102,700 |
2022/07/15 | 335 | 337 | 325 | 331 | 226,900 |
2022/07/14 | 328 | 343 | 327 | 335 | 522,900 |
2022/07/13 | 334 | 335 | 323 | 331 | 615,800 |
2022/07/12 | 344 | 345 | 333 | 342 | 432,700 |
2022/07/11 | 335 | 348 | 335 | 347 | 169,800 |
2022/07/08 | 330 | 341 | 330 | 334 | 222,100 |
2022/07/07 | 341 | 341 | 325 | 333 | 351,800 |
2022/07/06 | 350 | 352 | 338 | 343 | 234,700 |
2022/07/05 | 351 | 360 | 346 | 353 | 176,200 |
2022/07/04 | 369 | 369 | 352 | 356 | 316,800 |
2022/07/01 | 357 | 378 | 352 | 363 | 650,000 |
2022/06/30 | 351 | 363 | 346 | 357 | 327,400 |
2022/06/29 | 340 | 351 | 340 | 345 | 139,000 |
2022/06/28 | 337 | 343 | 335 | 343 | 220,300 |
2022/06/27 | 339 | 347 | 336 | 341 | 212,400 |
2022/06/24 | 337 | 339 | 323 | 339 | 251,300 |
2022/06/23 | 338 | 343 | 334 | 337 | 218,900 |
2022/06/22 | 353 | 353 | 335 | 335 | 188,200 |
2022/06/21 | 333 | 354 | 333 | 347 | 310,700 |
2022/06/20 | 334 | 339 | 322 | 330 | 217,400 |
2022/06/17 | 340 | 342 | 331 | 334 | 445,100 |
2022/06/16 | 350 | 355 | 342 | 348 | 366,600 |
2022/06/15 | 363 | 373 | 344 | 352 | 524,800 |
2022/06/14 | 378 | 382 | 357 | 370 | 554,900 |
2022/06/13 | 383 | 398 | 382 | 382 | 711,800 |
2022/06/10 | 378 | 409 | 374 | 389 | 1,653,500 |
2022/06/09 | 353 | 381 | 353 | 375 | 803,400 |
2022/06/08 | 344 | 358 | 344 | 352 | 294,300 |
2022/06/07 | 344 | 354 | 341 | 347 | 340,000 |
2022/06/06 | 339 | 344 | 335 | 342 | 299,200 |
2022/06/03 | 358 | 358 | 337 | 344 | 551,000 |
2022/06/02 | 358 | 366 | 353 | 359 | 640,700 |
2022/06/01 | 342 | 363 | 341 | 361 | 534,400 |
2022/05/31 | 345 | 349 | 336 | 341 | 381,900 |
2022/05/30 | 336 | 348 | 328 | 344 | 344,600 |
2022/05/27 | 325 | 344 | 319 | 333 | 613,100 |
2022/05/26 | 321 | 329 | 312 | 324 | 397,100 |
2022/05/25 | 359 | 361 | 316 | 319 | 1,175,000 |
2022/05/24 | 338 | 357 | 334 | 354 | 551,000 |
2022/05/23 | 333 | 346 | 329 | 340 | 474,200 |
2022/05/20 | 312 | 346 | 310 | 335 | 1,320,400 |
2022/05/19 | 303 | 318 | 303 | 311 | 283,700 |
2022/05/18 | 300 | 314 | 300 | 310 | 166,900 |
2022/05/17 | 292 | 300 | 291 | 300 | 139,600 |
2022/05/16 | 296 | 296 | 284 | 291 | 218,200 |
2022/05/13 | 292 | 297 | 289 | 295 | 158,500 |
2022/05/12 | 294 | 295 | 286 | 292 | 121,200 |
2022/05/11 | 299 | 310 | 292 | 297 | 197,300 |
2022/05/10 | 296 | 302 | 286 | 300 | 100,400 |
2022/05/09 | 299 | 305 | 294 | 298 | 125,900 |
2022/05/06 | 293 | 300 | 290 | 299 | 110,700 |
2022/05/02 | 296 | 302 | 293 | 295 | 93,100 |
2022/04/28 | 298 | 298 | 289 | 295 | 94,900 |
2022/04/27 | 292 | 298 | 288 | 294 | 273,700 |
2022/04/26 | 307 | 320 | 297 | 300 | 343,600 |
2022/04/25 | 328 | 352 | 303 | 305 | 829,000 |
2022/04/22 | 330 | 330 | 323 | 323 | 119,300 |
2022/04/21 | 342 | 342 | 332 | 333 | 90,200 |
2022/04/20 | 338 | 344 | 335 | 338 | 161,000 |
2022/04/19 | 336 | 342 | 334 | 336 | 141,700 |
2022/04/18 | 338 | 342 | 333 | 340 | 94,500 |
2022/04/15 | 341 | 348 | 337 | 340 | 93,100 |
2022/04/14 | 354 | 356 | 344 | 346 | 209,900 |
2022/04/13 | 354 | 362 | 340 | 360 | 137,700 |
2022/04/12 | 346 | 348 | 338 | 346 | 115,000 |
2022/04/11 | 346 | 354 | 343 | 348 | 84,000 |
2022/04/08 | 356 | 356 | 344 | 346 | 84,800 |
2022/04/07 | 352 | 356 | 345 | 348 | 120,600 |
2022/04/06 | 360 | 360 | 355 | 360 | 62,600 |
2022/04/05 | 355 | 364 | 355 | 362 | 63,700 |
2022/04/04 | 368 | 368 | 353 | 357 | 79,000 |
2022/04/01 | 366 | 368 | 359 | 362 | 93,800 |
2022/03/31 | 371 | 381 | 365 | 370 | 196,700 |
2022/03/30 | 380 | 383 | 373 | 379 | 256,800 |
2022/03/29 | 390 | 390 | 376 | 378 | 166,600 |
2022/03/28 | 396 | 396 | 386 | 390 | 69,300 |
2022/03/25 | 390 | 402 | 387 | 396 | 245,700 |
2022/03/24 | 376 | 390 | 374 | 389 | 154,800 |
2022/03/23 | 380 | 387 | 376 | 377 | 218,700 |
2022/03/22 | 381 | 383 | 375 | 378 | 109,900 |
2022/03/18 | 399 | 399 | 381 | 383 | 187,500 |
2022/03/17 | 397 | 397 | 377 | 387 | 291,500 |
2022/03/16 | 378 | 382 | 371 | 379 | 100,800 |
2022/03/15 | 360 | 378 | 353 | 377 | 306,600 |
2022/03/14 | 338 | 358 | 338 | 354 | 96,500 |
2022/03/11 | 341 | 347 | 337 | 339 | 62,200 |
2022/03/10 | 342 | 351 | 342 | 347 | 104,000 |
2022/03/09 | 332 | 340 | 332 | 337 | 137,100 |
2022/03/08 | 334 | 346 | 331 | 335 | 160,600 |
2022/03/07 | 340 | 348 | 329 | 345 | 262,100 |
2022/03/04 | 360 | 363 | 338 | 347 | 278,200 |
2022/03/03 | 369 | 373 | 361 | 361 | 107,600 |
2022/03/02 | 378 | 378 | 365 | 369 | 120,200 |
2022/03/01 | 381 | 382 | 376 | 377 | 62,700 |
2022/02/28 | 389 | 389 | 380 | 380 | 72,100 |
2022/02/25 | 387 | 398 | 380 | 381 | 266,800 |
2022/02/24 | 390 | 394 | 384 | 388 | 149,600 |
2022/02/22 | 390 | 397 | 387 | 392 | 65,400 |
2022/02/21 | 388 | 399 | 387 | 396 | 92,500 |
2022/02/18 | 385 | 395 | 384 | 392 | 70,300 |
2022/02/17 | 392 | 408 | 388 | 389 | 225,900 |
2022/02/16 | 382 | 396 | 376 | 395 | 204,800 |
2022/02/15 | 381 | 385 | 374 | 374 | 151,400 |
2022/02/14 | 375 | 382 | 374 | 379 | 160,500 |
2022/02/10 | 391 | 391 | 378 | 382 | 130,300 |
2022/02/09 | 395 | 398 | 383 | 386 | 226,400 |
2022/02/08 | 399 | 407 | 395 | 395 | 132,200 |
2022/02/07 | 399 | 401 | 390 | 396 | 155,400 |
2022/02/04 | 396 | 405 | 393 | 398 | 155,900 |
2022/02/03 | 409 | 409 | 392 | 400 | 280,200 |
2022/02/02 | 410 | 433 | 395 | 403 | 879,700 |
2022/02/01 | 391 | 403 | 390 | 403 | 237,800 |
2022/01/31 | 386 | 396 | 382 | 390 | 312,700 |
2022/01/28 | 380 | 386 | 374 | 386 | 158,900 |
2022/01/27 | 368 | 387 | 368 | 374 | 401,400 |
2022/01/26 | 372 | 379 | 367 | 371 | 154,800 |
2022/01/25 | 383 | 387 | 367 | 375 | 313,800 |
2022/01/24 | 367 | 388 | 367 | 387 | 201,600 |
2022/01/21 | 382 | 382 | 368 | 372 | 218,800 |
2022/01/20 | 376 | 382 | 371 | 378 | 165,200 |
2022/01/19 | 383 | 384 | 371 | 373 | 241,200 |
2022/01/18 | 385 | 399 | 384 | 385 | 277,700 |
2022/01/17 | 397 | 397 | 384 | 385 | 260,200 |
2022/01/14 | 382 | 402 | 381 | 395 | 495,900 |
2022/01/13 | 419 | 419 | 384 | 387 | 1,196,500 |
2022/01/12 | 403 | 406 | 384 | 393 | 614,400 |
2022/01/11 | 374 | 407 | 361 | 403 | 773,800 |
2022/01/07 | 388 | 394 | 370 | 372 | 388,600 |
2022/01/06 | 372 | 402 | 372 | 385 | 638,700 |
2022/01/05 | 412 | 413 | 378 | 378 | 765,100 |
2022/01/04 | 410 | 425 | 392 | 409 | 713,600 |