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
2007/12/28 110 110 108 109 160,000
2007/12/27 112 114 110 110 721,000
2007/12/26 110 111 108 111 1,492,000
2007/12/25 110 119 107 111 7,095,000
2007/12/21 101 102 100 102 617,000
2007/12/20 106 107 100 101 659,000
2007/12/19 106 107 106 106 286,000
2007/12/18 105 108 105 108 521,000
2007/12/17 113 113 108 108 596,000
2007/12/14 113 114 111 113 474,000
2007/12/13 115 115 113 114 259,000
2007/12/12 114 116 113 115 198,000
2007/12/11 115 117 115 115 343,000
2007/12/10 116 117 114 116 316,000
2007/12/07 118 118 116 117 173,000
2007/12/06 115 118 115 117 269,000
2007/12/05 113 115 113 115 303,000
2007/12/04 117 117 114 114 182,000
2007/12/03 119 119 116 117 295,000
2007/11/30 115 118 115 118 266,000
2007/11/29 114 116 113 113 293,000
2007/11/28 115 115 112 113 125,000
2007/11/27 111 115 110 115 363,000
2007/11/26 116 116 113 114 255,000
2007/11/22 110 113 109 112 196,000
2007/11/21 113 114 111 111 170,000
2007/11/20 115 115 109 112 642,000
2007/11/19 118 119 116 117 226,000
2007/11/16 119 119 117 118 128,000
2007/11/15 122 122 119 120 300,000
2007/11/14 118 122 118 120 561,000
2007/11/13 116 118 116 117 220,000
2007/11/12 117 118 115 117 495,000
2007/11/09 119 126 118 119 435,000
2007/11/08 116 119 116 118 378,000
2007/11/07 122 123 120 120 240,000
2007/11/06 122 124 122 123 151,000
2007/11/05 126 126 123 123 219,000
2007/11/02 124 126 123 125 321,000
2007/11/01 125 128 123 128 589,000
2007/10/31 122 127 121 123 680,000
2007/10/30 123 124 120 121 466,000
2007/10/29 122 124 121 122 295,000
2007/10/26 119 121 118 120 241,000
2007/10/25 122 122 119 119 248,000
2007/10/24 121 122 120 121 369,000
2007/10/23 121 123 119 120 450,000
2007/10/22 117 120 116 119 279,000
2007/10/19 123 123 122 122 186,000
2007/10/18 121 123 121 123 336,000
2007/10/17 125 125 122 122 430,000
2007/10/16 126 127 125 125 262,000
2007/10/15 127 127 125 126 352,000
2007/10/12 127 128 124 126 352,000
2007/10/11 128 128 125 127 526,000
2007/10/10 129 133 126 128 1,424,000
2007/10/09 126 130 126 128 461,000
2007/10/05 127 127 125 126 304,000
2007/10/04 124 128 122 126 1,051,000
2007/10/03 122 124 122 123 292,000
2007/10/02 122 122 121 122 172,000
2007/10/01 121 124 120 120 217,000
2007/09/28 123 123 120 122 450,000
2007/09/27 121 123 121 122 549,000
2007/09/26 121 122 115 119 1,577,000
2007/09/25 127 127 125 126 300,000
2007/09/21 124 127 123 123 367,000
2007/09/20 124 124 123 124 140,000
2007/09/19 123 124 121 124 643,000
2007/09/18 125 125 121 121 390,000
2007/09/14 122 124 122 124 497,000
2007/09/13 123 123 122 123 329,000
2007/09/12 129 129 122 123 541,000
2007/09/11 124 127 124 125 246,000
2007/09/10 125 127 122 123 777,000
2007/09/07 127 129 127 127 318,000
2007/09/06 127 128 126 128 342,000
2007/09/05 134 135 128 128 724,000
2007/09/04 130 137 130 134 1,574,000
2007/09/03 129 130 129 130 252,000
2007/08/31 129 130 128 130 733,000
2007/08/30 132 132 129 130 328,000
2007/08/29 129 131 128 131 597,000
2007/08/28 134 134 132 133 387,000
2007/08/27 135 138 133 133 1,233,000
2007/08/24 130 136 130 133 1,217,000
2007/08/23 127 132 127 130 1,274,000
2007/08/22 126 128 125 126 293,000
2007/08/21 124 127 123 127 777,000
2007/08/20 130 130 121 122 2,362,000
2007/08/17 131 132 125 127 1,231,000
2007/08/16 133 134 129 131 914,000
2007/08/15 136 136 133 133 470,000
2007/08/14 138 139 136 137 541,000
2007/08/13 132 137 132 137 1,145,000
2007/08/10 131 134 130 131 1,305,000
2007/08/09 140 141 131 134 2,422,000
2007/08/08 142 145 138 138 1,138,000
2007/08/07 148 150 143 144 641,000
2007/08/06 148 151 146 148 891,000
2007/08/03 153 153 150 152 469,000
2007/08/02 156 157 147 152 1,147,000
2007/08/01 160 161 155 155 663,000
2007/07/31 163 164 160 162 1,175,000
2007/07/30 153 159 152 159 1,117,000
2007/07/27 155 160 155 156 1,810,000
2007/07/26 170 170 164 164 1,032,000
2007/07/25 165 170 164 168 1,512,000
2007/07/24 168 169 166 167 491,000
2007/07/23 167 172 166 168 1,935,000
2007/07/20 171 172 167 167 1,666,000
2007/07/19 169 177 166 171 7,007,000
2007/07/18 164 169 163 169 1,498,000
2007/07/17 166 167 163 164 1,145,000
2007/07/13 167 168 161 164 1,208,000
2007/07/12 170 170 163 166 2,008,000
2007/07/11 169 171 168 170 2,143,000
2007/07/10 171 175 168 173 6,629,000
2007/07/09 165 175 164 171 10,638,000
2007/07/06 160 165 160 163 2,176,000
2007/07/05 162 168 160 160 2,065,000
2007/07/04 158 164 157 163 1,590,000
2007/07/03 159 159 157 158 380,000
2007/07/02 157 159 156 157 514,000
2007/06/29 159 160 157 159 529,000
2007/06/28 156 160 155 160 700,000
2007/06/27 158 159 154 156 683,000
2007/06/26 158 158 153 157 1,303,000
2007/06/25 158 161 158 159 761,000
2007/06/22 161 163 158 160 701,000
2007/06/21 161 163 159 161 2,305,000
2007/06/20 164 171 158 158 10,153,000
2007/06/19 156 165 156 161 3,362,000
2007/06/18 157 158 154 156 1,087,000
2007/06/15 157 158 154 155 547,000
2007/06/14 154 157 152 157 1,256,000
2007/06/13 150 153 150 152 458,000
2007/06/12 151 155 151 153 1,042,000
2007/06/11 161 161 150 150 1,735,000
2007/06/08 157 160 157 157 1,234,000
2007/06/07 156 161 155 160 1,857,000
2007/06/06 161 165 158 160 5,612,000
2007/06/05 149 166 147 163 9,825,000
2007/06/04 153 153 147 147 1,661,000
2007/06/01 147 151 146 149 1,657,000
2007/05/31 146 148 145 145 536,000
2007/05/30 145 147 143 145 657,000
2007/05/29 144 150 144 147 1,219,000
2007/05/28 145 147 143 144 1,075,000
2007/05/25 148 149 144 144 1,484,000
2007/05/24 149 152 147 149 2,207,000
2007/05/23 150 154 148 150 3,757,000
2007/05/22 148 152 146 149 5,818,000
2007/05/21 146 149 144 148 2,471,000
2007/05/18 142 146 141 143 1,551,000
2007/05/17 147 150 141 141 3,260,000
2007/05/16 143 149 142 148 6,174,000
2007/05/15 138 145 137 143 3,413,000
2007/05/14 139 141 135 137 778,000
2007/05/11 137 139 137 139 325,000
2007/05/10 141 142 139 140 857,000
2007/05/09 138 142 136 142 1,331,000
2007/05/08 135 139 135 137 1,617,000
2007/05/07 135 136 135 136 510,000
2007/05/02 134 138 134 136 757,000
2007/05/01 136 136 135 135 169,000
2007/04/27 133 136 133 136 492,000
2007/04/26 133 135 133 134 200,000
2007/04/25 135 136 133 133 710,000
2007/04/24 134 137 133 135 3,729,000
2007/04/23 132 132 128 128 590,000
2007/04/20 133 134 132 132 234,000
2007/04/19 132 133 131 132 256,000
2007/04/18 132 133 131 133 211,000
2007/04/17 134 134 132 132 222,000
2007/04/16 135 136 133 134 318,000
2007/04/13 135 136 133 134 160,000
2007/04/12 136 136 135 135 366,000
2007/04/11 136 138 135 137 433,000
2007/04/10 134 137 133 136 723,000
2007/04/09 132 135 132 134 342,000
2007/04/06 131 133 131 132 527,000
2007/04/05 133 134 133 133 229,000
2007/04/04 134 135 133 135 377,000
2007/04/03 133 134 133 134 564,000
2007/04/02 135 135 132 133 746,000
2007/03/30 135 135 134 134 178,000
2007/03/29 133 135 132 133 325,000
2007/03/28 132 135 132 134 481,000
2007/03/27 136 136 133 133 566,000
2007/03/26 136 137 135 136 414,000
2007/03/23 138 138 135 136 427,000
2007/03/22 136 138 136 137 734,000
2007/03/20 135 136 134 135 425,000
2007/03/19 135 135 133 134 421,000
2007/03/16 139 139 135 136 1,554,000
2007/03/15 132 140 131 139 3,213,000
2007/03/14 132 133 130 130 623,000
2007/03/13 136 138 135 135 224,000
2007/03/12 136 137 135 136 142,000
2007/03/09 133 136 133 136 934,000
2007/03/08 134 134 131 133 474,000
2007/03/07 134 134 132 132 321,000
2007/03/06 130 133 130 132 564,000
2007/03/05 134 134 129 129 1,055,000
2007/03/02 134 135 133 134 305,000
2007/03/01 137 137 132 134 830,000
2007/02/28 130 138 126 137 2,471,000
2007/02/27 141 145 140 145 2,125,000
2007/02/26 142 142 140 140 573,000
2007/02/23 139 142 139 142 668,000
2007/02/22 140 141 139 140 687,000
2007/02/21 139 139 138 138 292,000
2007/02/20 140 141 138 139 347,000
2007/02/19 141 144 140 141 1,381,000
2007/02/16 138 139 137 137 315,000
2007/02/15 138 143 137 138 1,463,000
2007/02/14 136 137 135 135 303,000
2007/02/13 137 137 135 135 307,000
2007/02/09 136 138 136 138 286,000
2007/02/08 136 138 136 136 195,000
2007/02/07 136 137 136 136 152,000
2007/02/06 136 138 136 136 283,000
2007/02/05 138 138 136 137 403,000
2007/02/02 139 139 138 139 248,000
2007/02/01 138 140 138 140 239,000
2007/01/31 141 141 138 139 431,000
2007/01/30 142 142 138 140 534,000
2007/01/29 139 143 139 142 561,000
2007/01/26 138 139 137 138 497,000
2007/01/25 144 144 139 139 682,000
2007/01/24 144 146 142 144 1,191,000
2007/01/23 145 150 143 145 6,652,000
2007/01/22 140 141 139 140 455,000
2007/01/19 140 143 139 142 980,000
2007/01/18 137 141 136 140 1,722,000
2007/01/17 137 137 135 136 242,000
2007/01/16 138 138 136 137 406,000
2007/01/15 140 140 137 137 522,000
2007/01/12 134 140 132 139 1,531,000
2007/01/11 131 138 130 135 1,658,000
2007/01/10 133 133 130 131 515,000
2007/01/09 131 134 131 133 590,000
2007/01/05 131 132 130 130 269,000
2007/01/04 131 132 130 131 153,000

このページの先頭へ