日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 263 275 256 269 539,000
1999/12/29 272 275 255 267 1,027,000
1999/12/28 250 280 248 275 1,881,000
1999/12/27 285 285 256 261 2,103,000
1999/12/24 271 335 270 295 4,126,000
1999/12/22 251 261 246 261 1,121,000
1999/12/21 240 265 236 246 2,730,000
1999/12/20 263 290 224 240 4,134,000
1999/12/17 290 290 266 268 3,628,000
1999/12/16 309 311 292 292 2,530,000
1999/12/15 311 334 305 307 2,423,000
1999/12/14 345 347 315 315 2,366,000
1999/12/13 349 353 343 347 620,000
1999/12/10 347 365 346 354 932,000
1999/12/09 366 370 342 350 1,978,000
1999/12/08 375 379 354 370 2,775,000
1999/12/07 376 387 371 385 1,223,000
1999/12/06 399 402 380 381 1,797,000
1999/12/03 405 410 393 404 1,454,000
1999/12/02 439 439 413 413 986,000
1999/12/01 427 464 421 434 899,000
1999/11/30 426 445 425 431 563,000
1999/11/29 430 440 425 435 564,000
1999/11/26 435 436 422 436 748,000
1999/11/25 423 445 422 430 698,000
1999/11/24 431 435 423 426 918,000
1999/11/22 445 445 435 435 646,000
1999/11/19 470 478 442 454 779,000
1999/11/18 464 483 454 465 1,264,000
1999/11/17 440 464 430 464 1,058,000
1999/11/16 418 455 415 425 1,612,000
1999/11/15 450 450 416 425 2,903,000
1999/11/12 492 504 460 462 2,575,000
1999/11/11 549 553 505 505 1,575,000
1999/11/10 552 570 532 543 2,033,000
1999/11/09 518 574 490 542 4,058,000
1999/11/08 560 580 515 523 2,851,000
1999/11/05 570 586 540 550 5,127,000
1999/11/04 510 575 505 560 7,851,000
1999/11/02 432 495 432 495 2,747,000
1999/11/01 461 463 431 431 1,091,000
1999/10/29 484 484 455 456 1,624,000
1999/10/28 480 502 460 474 6,158,000
1999/10/27 419 455 415 455 3,940,000
1999/10/26 396 415 391 414 804,000
1999/10/25 425 429 399 401 2,243,000
1999/10/22 366 415 363 415 4,468,000
1999/10/21 384 390 355 361 4,420,000
1999/10/20 410 414 391 394 2,501,000
1999/10/19 422 423 410 415 495,000
1999/10/18 410 418 405 417 1,866,000
1999/10/15 427 432 420 420 481,000
1999/10/14 429 437 422 426 658,000
1999/10/13 440 443 421 432 827,000
1999/10/12 450 466 440 440 1,164,000
1999/10/08 427 440 421 440 968,000
1999/10/07 420 444 416 431 1,057,000
1999/10/06 426 431 416 424 740,000
1999/10/05 426 440 426 432 711,000
1999/10/04 420 443 406 427 1,879,000
1999/10/01 466 468 415 425 2,974,000
1999/09/30 440 486 432 461 5,044,000
1999/09/29 420 448 393 440 5,903,000
1999/09/28 445 455 390 410 8,355,000
1999/09/27 496 501 450 450 2,815,000
1999/09/24 490 514 481 496 2,691,000
1999/09/22 496 517 462 500 5,935,000
1999/09/21 565 575 485 491 8,258,000
1999/09/20 617 625 573 575 1,187,000
1999/09/17 596 608 588 607 953,000
1999/09/16 576 605 568 586 961,000
1999/09/14 580 580 552 580 2,386,000
1999/09/13 650 658 580 581 3,170,000
1999/09/10 601 635 601 635 3,110,000
1999/09/09 600 600 551 599 3,564,000
1999/09/08 575 628 550 560 8,463,000
1999/09/07 648 659 580 585 7,276,000
1999/09/06 725 732 663 663 4,597,000
1999/09/03 725 740 721 724 780,000
1999/09/02 750 753 720 735 750,000
1999/09/01 745 754 711 744 1,711,000
1999/08/31 762 779 692 735 4,822,000
1999/08/30 772 804 766 769 2,194,000
1999/08/27 839 853 782 782 1,778,000
1999/08/26 851 853 831 838 676,000
1999/08/25 835 875 826 841 1,531,000
1999/08/24 875 875 830 835 1,155,000
1999/08/23 835 868 825 860 2,527,000
1999/08/20 786 840 786 825 1,880,000
1999/08/19 775 817 770 795 2,298,000
1999/08/18 785 800 772 785 799,000
1999/08/17 780 815 772 790 1,165,000
1999/08/16 848 848 785 790 1,782,000
1999/08/13 792 828 782 828 1,674,000
1999/08/12 782 812 782 782 1,709,000
1999/08/11 797 830 760 775 4,317,000
1999/08/10 909 939 788 807 9,818,000
1999/08/09 800 870 790 870 8,517,000
1999/08/06 720 790 662 770 13,856,000
1999/08/05 786 817 716 716 12,714,000
1999/08/04 869 870 816 816 3,927,000
1999/08/03 914 915 807 879 11,215,000
1999/08/02 870 930 823 907 7,866,000
1999/07/30 980 1,009 851 862 10,061,000
1999/07/29 1,110 1,130 1,002 1,020 2,505,000
1999/07/28 1,105 1,140 890 1,090 10,145,000
1999/07/27 1,295 1,295 1,085 1,085 4,895,000
1999/07/26 1,230 1,294 1,230 1,285 1,354,000
1999/07/23 1,215 1,245 1,210 1,222 1,402,000
1999/07/22 1,316 1,316 1,231 1,235 1,653,000
1999/07/21 1,260 1,334 1,251 1,296 1,874,000
1999/07/19 1,230 1,280 1,211 1,280 1,579,000
1999/07/16 1,310 1,315 1,250 1,250 2,470,000
1999/07/15 1,329 1,348 1,300 1,309 1,716,000
1999/07/14 1,300 1,335 1,292 1,320 1,663,000
1999/07/13 1,355 1,380 1,301 1,306 2,797,000
1999/07/12 1,320 1,358 1,292 1,345 2,950,000
1999/07/09 1,225 1,308 1,192 1,280 3,787,000
1999/07/08 1,340 1,340 1,245 1,245 3,994,000
1999/07/07 1,290 1,364 1,285 1,345 6,046,000
1999/07/06 1,248 1,325 1,190 1,300 7,935,000
1999/07/05 1,140 1,265 1,122 1,234 4,929,000
1999/07/02 1,102 1,143 1,095 1,107 993,000
1999/07/01 1,150 1,159 1,090 1,111 1,627,000
1999/06/30 1,185 1,185 1,125 1,150 3,102,000
1999/06/29 1,042 1,145 1,026 1,145 2,815,000
1999/06/28 1,000 1,053 1,000 1,022 1,593,000
1999/06/25 1,010 1,060 970 1,003 5,136,000
1999/06/24 1,100 1,119 1,020 1,030 3,814,000
1999/06/23 1,075 1,148 1,065 1,090 2,328,000
1999/06/22 1,185 1,185 1,080 1,095 3,344,000
1999/06/21 1,175 1,190 1,160 1,170 1,351,000
1999/06/18 1,160 1,185 1,150 1,155 1,332,000
1999/06/17 1,180 1,208 1,130 1,170 2,921,000
1999/06/16 1,220 1,230 1,176 1,190 2,468,000
1999/06/15 1,231 1,258 1,200 1,210 5,559,000
1999/06/14 1,130 1,224 1,130 1,224 8,005,000
1999/06/11 1,146 1,150 1,106 1,125 2,533,000
1999/06/10 1,099 1,149 1,085 1,126 3,279,000
1999/06/09 1,080 1,128 1,074 1,094 2,790,000
1999/06/08 1,140 1,166 1,065 1,081 5,662,000
1999/06/07 1,119 1,180 1,090 1,147 7,795,000
1999/06/04 1,049 1,113 1,046 1,065 7,096,000
1999/06/03 1,020 1,044 987 1,040 3,535,000
1999/06/02 1,062 1,115 976 990 10,167,000
1999/06/01 932 1,022 886 1,022 8,601,000
1999/05/31 929 965 910 922 5,936,000
1999/05/28 1,032 1,088 930 939 6,961,000
1999/05/27 1,105 1,140 1,053 1,072 6,486,000
1999/05/26 1,060 1,195 1,050 1,120 12,295,000
1999/05/25 970 1,060 965 1,060 5,124,000
1999/05/24 984 1,017 951 990 6,502,000
1999/05/21 925 979 925 974 8,571,000
1999/05/20 883 915 873 915 4,817,000
1999/05/19 850 872 822 864 2,773,000
1999/05/18 855 904 841 841 5,630,000
1999/05/17 839 890 830 865 5,417,000
1999/05/14 814 849 804 840 4,565,000
1999/05/13 780 814 770 812 2,368,000
1999/05/12 830 839 785 786 4,963,000
1999/05/11 738 823 732 820 5,816,000
1999/05/10 768 773 746 748 1,856,000
1999/05/07 760 790 747 768 4,237,000
1999/05/06 735 760 728 760 5,622,000
1999/04/30 676 715 675 713 2,181,000
1999/04/28 680 705 676 680 2,451,000
1999/04/27 708 737 690 690 6,615,000
1999/04/26 675 704 668 698 6,174,000
1999/04/23 649 674 648 658 4,549,000
1999/04/22 624 647 611 641 2,340,000
1999/04/21 612 634 605 614 1,956,000
1999/04/20 654 667 611 612 5,041,000
1999/04/19 601 655 600 650 7,686,000
1999/04/16 581 594 570 590 2,014,000
1999/04/15 565 590 560 571 1,824,000
1999/04/14 540 568 537 555 1,014,000
1999/04/13 550 553 539 539 514,000
1999/04/12 532 557 530 549 649,000
1999/04/09 553 560 530 535 1,433,000
1999/04/08 579 579 548 548 1,045,000
1999/04/07 555 589 555 558 897,000
1999/04/06 560 570 545 556 1,363,000
1999/04/05 610 617 556 561 2,708,000
1999/04/02 600 610 585 600 3,845,000
1999/04/01 540 580 531 580 3,758,000
1999/03/31 524 546 502 525 2,561,000
1999/03/30 480 525 475 525 1,695,000
1999/03/29 474 488 455 465 1,398,000
1999/03/26 485 500 440 479 4,000,000
1999/03/25 524 530 500 500 609,000
1999/03/24 495 538 495 514 710,000
1999/03/23 520 533 505 510 954,000
1999/03/19 551 570 515 530 1,825,000
1999/03/18 588 595 541 541 2,393,000
1999/03/17 615 635 583 592 4,885,000
1999/03/16 576 616 560 605 4,423,000
1999/03/15 544 579 521 558 2,703,000
1999/03/12 511 585 511 554 4,423,000
1999/03/11 524 535 510 511 708,000
1999/03/10 486 540 485 517 2,650,000
1999/03/09 500 505 495 496 766,000
1999/03/08 521 521 498 510 1,023,000
1999/03/05 524 525 508 515 599,000
1999/03/04 513 530 508 523 806,000
1999/03/03 501 519 495 513 1,164,000
1999/03/02 540 545 501 501 1,350,000
1999/03/01 500 548 485 530 3,505,000
1999/02/26 530 533 501 501 2,091,000
1999/02/25 535 540 521 529 1,327,000
1999/02/24 549 562 521 527 3,068,000
1999/02/23 514 549 501 543 3,704,000
1999/02/22 545 618 525 529 9,036,000
1999/02/19 490 555 486 555 11,938,000
1999/02/18 450 475 446 475 2,488,000
1999/02/17 462 475 440 445 5,121,000
1999/02/16 443 471 438 463 8,668,000
1999/02/15 423 437 416 435 3,212,000
1999/02/12 405 427 400 420 3,419,000
1999/02/10 401 407 387 400 7,327,000
1999/02/09 444 445 406 411 5,349,000
1999/02/08 445 453 433 439 2,945,000
1999/02/05 445 463 442 446 3,397,000
1999/02/04 467 478 440 445 4,362,000
1999/02/03 433 461 433 461 5,368,000
1999/02/02 454 482 430 433 9,142,000
1999/02/01 448 451 434 450 3,142,000
1999/01/29 434 448 426 440 5,394,000
1999/01/28 419 424 407 424 2,690,000
1999/01/27 434 435 409 424 3,557,000
1999/01/26 393 434 390 427 6,738,000
1999/01/25 388 393 377 390 2,213,000
1999/01/22 400 406 381 383 4,670,000
1999/01/21 371 404 371 403 6,063,000
1999/01/20 382 400 362 366 6,242,000
1999/01/19 349 380 333 376 5,820,000
1999/01/18 328 353 326 344 3,899,000
1999/01/14 289 323 285 323 3,261,000
1999/01/13 295 304 291 291 1,301,000
1999/01/12 285 305 285 297 2,017,000
1999/01/11 284 292 274 288 1,148,000
1999/01/08 250 285 250 284 1,685,000
1999/01/07 258 265 246 250 665,000
1999/01/06 255 263 244 248 521,000
1999/01/05 250 257 246 250 553,000
1999/01/04 271 280 245 251 428,000

このページの先頭へ