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 |
|---|---|---|---|---|---|
| 2024/12/30 | 426 | 426 | 419 | 425 | 13,600 |
| 2024/12/27 | 419 | 427 | 418 | 426 | 10,500 |
| 2024/12/26 | 414 | 422 | 411 | 419 | 41,700 |
| 2024/12/25 | 417 | 417 | 410 | 412 | 32,500 |
| 2024/12/24 | 414 | 417 | 413 | 416 | 13,400 |
| 2024/12/23 | 423 | 423 | 415 | 417 | 15,500 |
| 2024/12/20 | 427 | 428 | 423 | 423 | 4,200 |
| 2024/12/19 | 426 | 431 | 424 | 426 | 24,100 |
| 2024/12/18 | 435 | 435 | 427 | 430 | 29,800 |
| 2024/12/17 | 439 | 445 | 434 | 435 | 59,300 |
| 2024/12/16 | 429 | 441 | 419 | 436 | 77,300 |
| 2024/12/13 | 418 | 428 | 413 | 426 | 56,600 |
| 2024/12/12 | 415 | 419 | 412 | 416 | 56,300 |
| 2024/12/11 | 405 | 411 | 401 | 411 | 19,000 |
| 2024/12/10 | 404 | 406 | 402 | 405 | 14,500 |
| 2024/12/09 | 406 | 407 | 402 | 404 | 46,200 |
| 2024/12/06 | 408 | 410 | 405 | 405 | 45,800 |
| 2024/12/05 | 414 | 414 | 406 | 408 | 23,400 |
| 2024/12/04 | 410 | 411 | 409 | 409 | 8,200 |
| 2024/12/03 | 412 | 412 | 410 | 411 | 7,200 |
| 2024/12/02 | 411 | 411 | 409 | 409 | 5,700 |
| 2024/11/29 | 410 | 411 | 409 | 411 | 12,200 |
| 2024/11/28 | 409 | 410 | 407 | 410 | 20,800 |
| 2024/11/27 | 409 | 409 | 407 | 407 | 24,900 |
| 2024/11/26 | 414 | 414 | 410 | 410 | 15,300 |
| 2024/11/25 | 416 | 417 | 411 | 413 | 17,300 |
| 2024/11/22 | 412 | 414 | 411 | 414 | 7,200 |
| 2024/11/21 | 410 | 412 | 410 | 412 | 10,100 |
| 2024/11/20 | 413 | 413 | 411 | 411 | 6,600 |
| 2024/11/19 | 411 | 413 | 410 | 413 | 7,000 |
| 2024/11/18 | 413 | 413 | 410 | 411 | 17,800 |
| 2024/11/15 | 416 | 416 | 412 | 412 | 21,800 |
| 2024/11/14 | 414 | 415 | 413 | 413 | 10,600 |
| 2024/11/13 | 417 | 418 | 411 | 412 | 10,900 |
| 2024/11/12 | 416 | 420 | 413 | 418 | 12,000 |
| 2024/11/11 | 412 | 416 | 411 | 416 | 8,200 |
| 2024/11/08 | 416 | 419 | 412 | 414 | 10,600 |
| 2024/11/07 | 419 | 423 | 416 | 416 | 21,000 |
| 2024/11/06 | 425 | 431 | 419 | 420 | 16,700 |
| 2024/11/05 | 426 | 434 | 422 | 425 | 15,700 |
| 2024/11/01 | 421 | 438 | 421 | 426 | 27,500 |
| 2024/10/31 | 411 | 424 | 410 | 421 | 29,200 |
| 2024/10/30 | 411 | 419 | 409 | 411 | 133,300 |
| 2024/10/29 | 412 | 415 | 408 | 412 | 22,300 |
| 2024/10/28 | 407 | 413 | 406 | 409 | 40,100 |
| 2024/10/25 | 415 | 415 | 408 | 412 | 15,300 |
| 2024/10/24 | 413 | 420 | 406 | 412 | 36,200 |
| 2024/10/23 | 418 | 418 | 409 | 415 | 21,700 |
| 2024/10/22 | 413 | 418 | 411 | 418 | 10,000 |
| 2024/10/21 | 421 | 421 | 412 | 413 | 15,700 |
| 2024/10/18 | 421 | 422 | 417 | 420 | 13,600 |
| 2024/10/17 | 421 | 422 | 418 | 421 | 11,200 |
| 2024/10/16 | 420 | 422 | 419 | 421 | 4,200 |
| 2024/10/15 | 438 | 438 | 419 | 420 | 34,200 |
| 2024/10/11 | 441 | 441 | 421 | 421 | 39,400 |
| 2024/10/10 | 432 | 432 | 423 | 425 | 19,800 |
| 2024/10/09 | 429 | 429 | 421 | 429 | 19,200 |
| 2024/10/08 | 434 | 434 | 428 | 428 | 18,400 |
| 2024/10/07 | 438 | 438 | 430 | 433 | 19,300 |
| 2024/10/04 | 432 | 437 | 431 | 433 | 15,300 |
| 2024/10/03 | 438 | 438 | 432 | 432 | 16,200 |
| 2024/10/02 | 438 | 439 | 435 | 436 | 13,300 |
| 2024/10/01 | 435 | 440 | 434 | 440 | 15,400 |
| 2024/09/30 | 436 | 444 | 432 | 437 | 21,000 |
| 2024/09/27 | 431 | 450 | 427 | 443 | 117,500 |
| 2024/09/26 | 428 | 431 | 428 | 431 | 9,600 |
| 2024/09/25 | 432 | 435 | 427 | 427 | 27,400 |
| 2024/09/24 | 431 | 432 | 428 | 431 | 3,700 |
| 2024/09/20 | 431 | 432 | 428 | 432 | 14,900 |
| 2024/09/19 | 433 | 433 | 428 | 429 | 25,100 |
| 2024/09/18 | 434 | 434 | 428 | 429 | 13,900 |
| 2024/09/17 | 435 | 435 | 429 | 434 | 15,600 |
| 2024/09/13 | 419 | 435 | 419 | 435 | 35,300 |
| 2024/09/12 | 424 | 427 | 418 | 421 | 18,600 |
| 2024/09/11 | 423 | 424 | 413 | 418 | 34,700 |
| 2024/09/10 | 422 | 430 | 420 | 426 | 16,600 |
| 2024/09/09 | 426 | 429 | 422 | 424 | 16,800 |
| 2024/09/06 | 429 | 433 | 424 | 424 | 14,100 |
| 2024/09/05 | 433 | 437 | 429 | 432 | 23,400 |
| 2024/09/04 | 446 | 447 | 428 | 433 | 80,200 |
| 2024/09/03 | 451 | 456 | 449 | 452 | 13,700 |
| 2024/09/02 | 451 | 455 | 451 | 452 | 15,500 |
| 2024/08/30 | 455 | 459 | 455 | 455 | 10,900 |
| 2024/08/29 | 462 | 462 | 453 | 458 | 30,500 |
| 2024/08/28 | 462 | 464 | 460 | 462 | 33,100 |
| 2024/08/27 | 456 | 469 | 456 | 466 | 53,500 |
| 2024/08/26 | 448 | 457 | 448 | 454 | 33,100 |
| 2024/08/23 | 447 | 448 | 443 | 446 | 15,500 |
| 2024/08/22 | 448 | 455 | 448 | 450 | 23,000 |
| 2024/08/21 | 446 | 450 | 446 | 450 | 18,300 |
| 2024/08/20 | 445 | 447 | 443 | 446 | 15,400 |
| 2024/08/19 | 445 | 446 | 442 | 443 | 14,900 |
| 2024/08/16 | 457 | 458 | 444 | 446 | 43,600 |
| 2024/08/15 | 449 | 451 | 445 | 450 | 49,300 |
| 2024/08/14 | 424 | 456 | 424 | 452 | 125,000 |
| 2024/08/13 | 419 | 423 | 417 | 422 | 16,400 |
| 2024/08/09 | 421 | 423 | 416 | 417 | 18,700 |
| 2024/08/08 | 415 | 427 | 414 | 415 | 35,700 |
| 2024/08/07 | 412 | 434 | 412 | 419 | 34,500 |
| 2024/08/06 | 407 | 425 | 407 | 418 | 81,300 |
| 2024/08/05 | 409 | 419 | 399 | 403 | 174,300 |
| 2024/08/02 | 424 | 435 | 420 | 423 | 173,600 |
| 2024/08/01 | 431 | 432 | 415 | 431 | 68,500 |
| 2024/07/31 | 432 | 436 | 429 | 432 | 23,200 |
| 2024/07/30 | 449 | 449 | 429 | 429 | 131,700 |
| 2024/07/29 | 440 | 450 | 440 | 450 | 43,900 |
| 2024/07/26 | 440 | 444 | 436 | 440 | 19,700 |
| 2024/07/25 | 433 | 443 | 431 | 440 | 46,400 |
| 2024/07/24 | 439 | 444 | 434 | 435 | 24,800 |
| 2024/07/23 | 433 | 441 | 433 | 439 | 34,800 |
| 2024/07/22 | 428 | 431 | 422 | 430 | 34,000 |
| 2024/07/19 | 430 | 431 | 426 | 430 | 18,500 |
| 2024/07/18 | 431 | 434 | 428 | 430 | 39,600 |
| 2024/07/17 | 442 | 442 | 432 | 435 | 46,600 |
| 2024/07/16 | 452 | 452 | 434 | 437 | 115,600 |
| 2024/07/12 | 465 | 467 | 446 | 451 | 164,500 |
| 2024/07/11 | 419 | 468 | 419 | 461 | 386,800 |
| 2024/07/10 | 455 | 455 | 445 | 449 | 144,400 |
| 2024/07/09 | 463 | 465 | 450 | 450 | 99,100 |
| 2024/07/08 | 478 | 479 | 463 | 467 | 63,600 |
| 2024/07/05 | 476 | 486 | 475 | 478 | 97,400 |
| 2024/07/04 | 460 | 477 | 459 | 473 | 131,400 |
| 2024/07/03 | 468 | 468 | 457 | 457 | 30,600 |
| 2024/07/02 | 462 | 472 | 460 | 465 | 66,500 |
| 2024/07/01 | 450 | 458 | 450 | 457 | 58,800 |
| 2024/06/28 | 454 | 454 | 446 | 448 | 30,400 |
| 2024/06/27 | 451 | 457 | 450 | 450 | 42,400 |
| 2024/06/26 | 455 | 455 | 449 | 451 | 25,800 |
| 2024/06/25 | 455 | 465 | 451 | 453 | 87,800 |
| 2024/06/24 | 452 | 455 | 450 | 452 | 56,100 |
| 2024/06/21 | 457 | 457 | 451 | 455 | 23,800 |
| 2024/06/20 | 459 | 466 | 454 | 457 | 35,200 |
| 2024/06/19 | 463 | 468 | 459 | 462 | 23,000 |
| 2024/06/18 | 459 | 469 | 457 | 463 | 29,600 |
| 2024/06/17 | 462 | 463 | 454 | 455 | 50,200 |
| 2024/06/14 | 454 | 466 | 454 | 466 | 33,400 |
| 2024/06/13 | 455 | 460 | 451 | 458 | 38,800 |
| 2024/06/12 | 451 | 460 | 451 | 455 | 68,600 |
| 2024/06/11 | 458 | 462 | 452 | 452 | 71,600 |
| 2024/06/10 | 454 | 464 | 454 | 461 | 25,900 |
| 2024/06/07 | 449 | 455 | 446 | 455 | 19,800 |
| 2024/06/06 | 449 | 454 | 446 | 449 | 49,300 |
| 2024/06/05 | 456 | 456 | 446 | 447 | 62,600 |
| 2024/06/04 | 460 | 468 | 456 | 457 | 81,100 |
| 2024/06/03 | 479 | 480 | 460 | 462 | 74,300 |
| 2024/05/31 | 470 | 485 | 470 | 478 | 101,800 |
| 2024/05/30 | 483 | 489 | 464 | 468 | 140,600 |
| 2024/05/29 | 491 | 492 | 485 | 488 | 44,700 |
| 2024/05/28 | 495 | 507 | 492 | 493 | 108,500 |
| 2024/05/27 | 478 | 499 | 474 | 499 | 125,100 |
| 2024/05/24 | 463 | 486 | 459 | 478 | 112,900 |
| 2024/05/23 | 457 | 471 | 454 | 465 | 89,600 |
| 2024/05/22 | 462 | 469 | 454 | 456 | 103,300 |
| 2024/05/21 | 472 | 479 | 461 | 462 | 151,000 |
| 2024/05/20 | 490 | 493 | 473 | 475 | 104,300 |
| 2024/05/17 | 483 | 496 | 482 | 490 | 106,800 |
| 2024/05/16 | 520 | 521 | 479 | 481 | 357,100 |
| 2024/05/15 | 521 | 532 | 516 | 516 | 150,900 |
| 2024/05/14 | 516 | 525 | 508 | 525 | 133,100 |
| 2024/05/13 | 530 | 534 | 510 | 512 | 221,600 |
| 2024/05/10 | 500 | 521 | 495 | 521 | 182,200 |
| 2024/05/09 | 499 | 507 | 492 | 493 | 179,600 |
| 2024/05/08 | 500 | 509 | 497 | 501 | 134,700 |
| 2024/05/07 | 482 | 500 | 476 | 500 | 201,800 |
| 2024/05/02 | 477 | 484 | 471 | 479 | 100,500 |
| 2024/05/01 | 483 | 488 | 474 | 480 | 144,600 |
| 2024/04/30 | 468 | 478 | 461 | 475 | 105,500 |
| 2024/04/26 | 465 | 473 | 455 | 468 | 282,300 |
| 2024/04/25 | 432 | 475 | 432 | 468 | 498,300 |
| 2024/04/24 | 444 | 446 | 435 | 435 | 45,900 |
| 2024/04/23 | 436 | 454 | 436 | 445 | 147,000 |
| 2024/04/22 | 437 | 441 | 432 | 434 | 103,700 |
| 2024/04/19 | 430 | 438 | 417 | 437 | 166,600 |
| 2024/04/18 | 419 | 437 | 419 | 433 | 128,100 |
| 2024/04/17 | 425 | 428 | 416 | 419 | 79,300 |
| 2024/04/16 | 425 | 433 | 414 | 420 | 173,900 |
| 2024/04/15 | 425 | 436 | 424 | 430 | 152,500 |
| 2024/04/12 | 407 | 432 | 404 | 427 | 285,900 |
| 2024/04/11 | 379 | 407 | 375 | 407 | 384,200 |
| 2024/04/10 | 376 | 385 | 372 | 383 | 114,300 |
| 2024/04/09 | 377 | 378 | 372 | 375 | 44,900 |
| 2024/04/08 | 378 | 380 | 376 | 376 | 37,500 |
| 2024/04/05 | 377 | 380 | 377 | 378 | 40,800 |
| 2024/04/04 | 382 | 384 | 379 | 383 | 45,300 |
| 2024/04/03 | 375 | 384 | 375 | 382 | 35,600 |
| 2024/04/02 | 380 | 381 | 373 | 377 | 59,200 |
| 2024/04/01 | 385 | 389 | 380 | 380 | 47,400 |
| 2024/03/29 | 380 | 390 | 380 | 387 | 69,000 |
| 2024/03/28 | 379 | 383 | 375 | 379 | 48,600 |
| 2024/03/27 | 377 | 381 | 376 | 379 | 73,300 |
| 2024/03/26 | 375 | 381 | 372 | 378 | 48,800 |
| 2024/03/25 | 376 | 384 | 373 | 377 | 161,100 |
| 2024/03/22 | 371 | 374 | 367 | 374 | 65,300 |
| 2024/03/21 | 383 | 385 | 371 | 371 | 93,400 |
| 2024/03/19 | 367 | 377 | 366 | 372 | 92,400 |
| 2024/03/18 | 363 | 372 | 362 | 365 | 77,500 |
| 2024/03/15 | 359 | 366 | 356 | 365 | 92,800 |
| 2024/03/14 | 347 | 358 | 347 | 356 | 121,200 |
| 2024/03/13 | 348 | 350 | 339 | 347 | 159,200 |
| 2024/03/12 | 337 | 350 | 337 | 350 | 136,300 |
| 2024/03/11 | 342 | 343 | 339 | 343 | 117,900 |
| 2024/03/08 | 342 | 346 | 342 | 343 | 48,100 |
| 2024/03/07 | 346 | 347 | 343 | 344 | 45,900 |
| 2024/03/06 | 344 | 348 | 344 | 346 | 34,700 |
| 2024/03/05 | 342 | 346 | 342 | 345 | 31,900 |
| 2024/03/04 | 347 | 347 | 341 | 344 | 56,100 |
| 2024/03/01 | 343 | 351 | 342 | 347 | 69,800 |
| 2024/02/29 | 344 | 346 | 341 | 342 | 47,800 |
| 2024/02/28 | 344 | 350 | 343 | 347 | 49,000 |
| 2024/02/27 | 348 | 352 | 347 | 347 | 130,200 |
| 2024/02/26 | 352 | 352 | 348 | 348 | 33,500 |
| 2024/02/22 | 350 | 352 | 346 | 349 | 27,000 |
| 2024/02/21 | 352 | 353 | 347 | 347 | 36,500 |
| 2024/02/20 | 356 | 356 | 350 | 351 | 34,900 |
| 2024/02/19 | 345 | 355 | 345 | 353 | 35,000 |
| 2024/02/16 | 342 | 348 | 342 | 347 | 42,400 |
| 2024/02/15 | 348 | 348 | 343 | 343 | 86,900 |
| 2024/02/14 | 349 | 358 | 346 | 349 | 156,600 |
| 2024/02/13 | 352 | 352 | 345 | 347 | 133,300 |
| 2024/02/09 | 352 | 355 | 351 | 351 | 80,600 |
| 2024/02/08 | 356 | 360 | 352 | 353 | 72,100 |
| 2024/02/07 | 353 | 361 | 353 | 356 | 200,600 |
| 2024/02/06 | 360 | 361 | 355 | 355 | 101,900 |
| 2024/02/05 | 361 | 368 | 361 | 361 | 58,800 |
| 2024/02/02 | 367 | 367 | 360 | 360 | 85,100 |
| 2024/02/01 | 362 | 370 | 360 | 367 | 85,200 |
| 2024/01/31 | 359 | 364 | 358 | 364 | 81,300 |
| 2024/01/30 | 358 | 370 | 353 | 357 | 245,800 |
| 2024/01/29 | 355 | 360 | 355 | 359 | 54,300 |
| 2024/01/26 | 356 | 359 | 355 | 355 | 42,100 |
| 2024/01/25 | 359 | 361 | 355 | 356 | 97,800 |
| 2024/01/24 | 362 | 369 | 359 | 359 | 60,300 |
| 2024/01/23 | 368 | 370 | 360 | 362 | 107,400 |
| 2024/01/22 | 358 | 374 | 358 | 368 | 216,800 |
| 2024/01/19 | 365 | 369 | 358 | 358 | 114,900 |
| 2024/01/18 | 368 | 369 | 365 | 365 | 32,100 |
| 2024/01/17 | 374 | 377 | 368 | 368 | 49,700 |
| 2024/01/16 | 375 | 378 | 372 | 373 | 94,400 |
| 2024/01/15 | 370 | 380 | 369 | 376 | 100,600 |
| 2024/01/12 | 371 | 373 | 362 | 371 | 148,500 |
| 2024/01/11 | 371 | 375 | 365 | 373 | 147,100 |
| 2024/01/10 | 377 | 383 | 376 | 379 | 105,300 |
| 2024/01/09 | 385 | 387 | 380 | 380 | 63,200 |
| 2024/01/05 | 385 | 388 | 382 | 385 | 88,400 |
| 2024/01/04 | 377 | 389 | 374 | 386 | 119,900 |