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
2009/12/30 39 39 37 38 95,000
2009/12/29 38 39 37 38 73,000
2009/12/28 38 39 38 38 109,000
2009/12/25 39 39 38 38 318,000
2009/12/24 38 39 38 38 277,000
2009/12/22 38 39 38 38 138,000
2009/12/21 37 39 37 38 219,000
2009/12/18 38 39 37 38 415,000
2009/12/17 37 39 37 39 555,000
2009/12/16 38 38 37 38 368,000
2009/12/15 39 39 37 37 454,000
2009/12/14 37 38 37 38 114,000
2009/12/11 38 38 37 37 551,000
2009/12/10 39 39 38 38 139,000
2009/12/09 39 39 38 39 122,000
2009/12/08 39 40 38 39 154,000
2009/12/07 41 41 39 39 331,000
2009/12/04 41 42 40 40 232,000
2009/12/03 41 42 40 42 228,000
2009/12/02 39 41 39 41 284,000
2009/12/01 38 40 38 40 157,000
2009/11/30 38 39 37 39 240,000
2009/11/27 38 40 38 39 119,000
2009/11/26 38 40 38 39 130,000
2009/11/25 37 39 37 38 385,000
2009/11/24 38 38 36 36 336,000
2009/11/20 38 38 37 38 142,000
2009/11/19 40 40 37 38 468,000
2009/11/18 41 41 39 40 265,000
2009/11/17 42 42 41 42 283,000
2009/11/16 44 44 42 42 328,000
2009/11/13 43 44 43 44 132,000
2009/11/12 42 43 42 43 64,000
2009/11/11 43 43 42 42 47,000
2009/11/10 41 43 41 42 130,000
2009/11/09 43 43 42 42 122,000
2009/11/06 43 43 42 43 58,000
2009/11/05 44 44 42 43 31,000
2009/11/04 43 44 42 44 44,000
2009/11/02 42 43 41 43 77,000
2009/10/30 43 44 42 43 119,000
2009/10/29 42 43 41 43 164,000
2009/10/28 44 44 43 43 142,000
2009/10/27 46 46 44 44 85,000
2009/10/26 45 46 45 46 100,000
2009/10/23 44 46 44 44 154,000
2009/10/22 44 45 44 44 154,000
2009/10/21 46 46 45 46 46,000
2009/10/20 46 47 46 46 85,000
2009/10/19 45 46 45 46 69,000
2009/10/16 46 47 46 46 146,000
2009/10/15 49 49 46 46 276,000
2009/10/14 45 47 44 47 380,000
2009/10/13 45 47 44 46 537,000
2009/10/09 44 44 43 44 79,000
2009/10/08 41 44 41 44 241,000
2009/10/07 41 42 40 42 111,000
2009/10/06 40 41 40 40 176,000
2009/10/05 42 43 40 41 260,000
2009/10/02 42 43 42 42 83,000
2009/10/01 43 44 42 43 241,000
2009/09/30 43 44 43 43 75,000
2009/09/29 43 45 43 45 122,000
2009/09/28 44 45 43 44 137,000
2009/09/25 46 46 44 45 131,000
2009/09/24 45 46 44 46 437,000
2009/09/18 46 46 43 45 606,000
2009/09/17 48 48 46 47 351,000
2009/09/16 49 49 48 48 173,000
2009/09/15 50 50 49 50 236,000
2009/09/14 49 50 48 50 195,000
2009/09/11 50 50 49 49 263,000
2009/09/10 49 50 49 50 118,000
2009/09/09 49 49 48 49 210,000
2009/09/08 49 50 49 49 95,000
2009/09/07 50 50 49 49 114,000
2009/09/04 49 50 49 49 368,000
2009/09/03 52 52 49 49 668,000
2009/09/02 51 52 51 51 100,000
2009/09/01 52 52 51 51 83,000
2009/08/31 52 53 52 52 246,000
2009/08/28 52 52 51 52 142,000
2009/08/27 53 53 52 52 128,000
2009/08/26 53 53 51 53 615,000
2009/08/25 52 53 51 52 427,000
2009/08/24 52 52 51 52 101,000
2009/08/21 52 52 51 51 122,000
2009/08/20 51 52 51 51 97,000
2009/08/19 52 53 51 51 379,000
2009/08/18 54 54 50 52 986,000
2009/08/17 54 54 53 54 670,000
2009/08/14 52 54 52 53 306,000
2009/08/13 53 53 52 52 248,000
2009/08/12 53 54 52 53 160,000
2009/08/11 54 54 53 54 130,000
2009/08/10 53 54 53 53 102,000
2009/08/07 53 54 52 53 122,000
2009/08/06 53 54 53 53 64,000
2009/08/05 54 54 53 53 96,000
2009/08/04 54 55 54 54 180,000
2009/08/03 53 54 52 54 158,000
2009/07/31 53 53 52 52 171,000
2009/07/30 53 54 53 53 110,000
2009/07/29 53 54 53 54 81,000
2009/07/28 52 54 52 53 339,000
2009/07/27 56 56 54 55 146,000
2009/07/24 56 56 54 54 123,000
2009/07/23 54 56 54 54 213,000
2009/07/22 53 55 53 55 193,000
2009/07/21 53 53 52 52 111,000
2009/07/17 51 52 50 52 117,000
2009/07/16 53 53 50 50 305,000
2009/07/15 52 53 50 50 331,000
2009/07/14 50 52 50 52 520,000
2009/07/13 54 54 48 48 488,000
2009/07/10 55 56 54 54 209,000
2009/07/09 56 57 55 55 295,000
2009/07/08 58 58 55 55 518,000
2009/07/07 62 62 58 60 625,000
2009/07/06 62 62 61 61 161,000
2009/07/03 61 62 60 61 432,000
2009/07/02 63 65 62 62 1,227,000
2009/07/01 62 64 62 62 349,000
2009/06/30 64 64 61 63 905,000
2009/06/29 61 64 61 64 1,230,000
2009/06/26 61 62 60 60 259,000
2009/06/25 61 62 60 60 323,000
2009/06/24 61 61 60 60 241,000
2009/06/23 61 62 60 60 350,000
2009/06/22 62 63 61 62 411,000
2009/06/19 65 66 61 62 1,722,000
2009/06/18 63 65 60 65 1,065,000
2009/06/17 60 63 60 63 935,000
2009/06/16 64 65 61 62 1,357,000
2009/06/15 66 67 64 65 1,083,000
2009/06/12 67 70 64 65 5,269,000
2009/06/11 62 66 60 65 5,808,000
2009/06/10 60 62 59 61 2,876,000
2009/06/09 62 62 59 59 2,053,000
2009/06/08 57 63 56 60 5,906,000
2009/06/05 57 57 56 56 253,000
2009/06/04 56 57 56 56 242,000
2009/06/03 57 59 56 56 658,000
2009/06/02 58 59 57 58 272,000
2009/06/01 57 58 56 57 194,000
2009/05/29 58 59 57 57 247,000
2009/05/28 58 58 57 58 186,000
2009/05/27 60 60 58 58 459,000
2009/05/26 60 60 58 60 868,000
2009/05/25 60 60 58 60 385,000
2009/05/22 57 59 57 59 186,000
2009/05/21 57 58 57 57 182,000
2009/05/20 56 60 56 59 406,000
2009/05/19 58 58 57 58 219,000
2009/05/18 59 59 57 57 477,000
2009/05/15 60 62 59 59 642,000
2009/05/14 59 60 58 60 250,000
2009/05/13 59 60 57 60 439,000
2009/05/12 59 61 59 59 168,000
2009/05/11 61 62 59 60 222,000
2009/05/08 61 61 59 60 286,000
2009/05/07 58 61 58 60 400,000
2009/05/01 59 59 56 58 544,000
2009/04/30 61 62 58 58 475,000
2009/04/28 64 64 59 59 892,000
2009/04/27 61 65 60 64 2,116,000
2009/04/24 60 62 58 58 931,000
2009/04/23 61 61 58 58 878,000
2009/04/22 57 62 57 61 1,845,000
2009/04/21 55 56 54 56 306,000
2009/04/20 56 56 55 56 227,000
2009/04/17 60 61 55 55 1,239,000
2009/04/16 61 63 59 60 939,000
2009/04/15 57 69 56 61 4,138,000
2009/04/14 59 60 56 57 1,498,000
2009/04/13 55 57 54 56 471,000
2009/04/10 59 59 53 55 1,155,000
2009/04/09 55 58 55 57 1,842,000
2009/04/08 49 62 49 59 9,714,000
2009/04/07 48 49 46 48 358,000
2009/04/06 45 47 44 47 223,000
2009/04/03 48 49 43 44 785,000
2009/04/02 48 49 45 47 604,000
2009/04/01 46 47 46 46 50,000
2009/03/31 47 48 46 47 199,000
2009/03/30 50 50 49 50 61,000
2009/03/27 50 51 49 49 120,000
2009/03/26 49 50 49 49 134,000
2009/03/25 51 51 49 50 152,000
2009/03/24 50 50 48 49 170,000
2009/03/23 47 49 47 49 87,000
2009/03/19 47 48 47 48 59,000
2009/03/18 48 49 47 47 121,000
2009/03/17 44 48 44 47 303,000
2009/03/16 44 45 43 45 351,000
2009/03/13 39 42 39 42 252,000
2009/03/12 40 41 39 41 130,000
2009/03/11 41 41 40 40 61,000
2009/03/10 40 41 39 40 107,000
2009/03/09 42 43 40 40 330,000
2009/03/06 43 44 42 42 153,000
2009/03/05 43 44 43 44 245,000
2009/03/04 43 43 42 43 76,000
2009/03/03 42 43 41 42 219,000
2009/03/02 43 43 42 42 67,000
2009/02/27 43 44 43 43 79,000
2009/02/26 43 44 42 44 81,000
2009/02/25 46 46 41 43 485,000
2009/02/24 43 44 41 42 154,000
2009/02/23 45 46 44 44 296,000
2009/02/20 44 46 44 45 206,000
2009/02/19 45 46 44 46 236,000
2009/02/18 45 45 44 44 292,000
2009/02/17 49 49 45 45 530,000
2009/02/16 49 49 48 49 297,000
2009/02/13 47 48 46 48 263,000
2009/02/12 47 48 46 47 415,000
2009/02/10 48 52 47 47 389,000
2009/02/09 47 49 47 47 160,000
2009/02/06 48 49 47 47 178,000
2009/02/05 49 50 48 48 187,000
2009/02/04 49 50 48 50 152,000
2009/02/03 50 50 48 48 101,000
2009/02/02 51 51 48 49 222,000
2009/01/30 52 52 51 52 199,000
2009/01/29 54 54 52 54 262,000
2009/01/28 53 54 52 53 194,000
2009/01/27 54 56 54 55 156,000
2009/01/26 56 56 53 55 133,000
2009/01/23 56 56 53 53 92,000
2009/01/22 54 56 54 55 130,000
2009/01/21 56 57 53 54 451,000
2009/01/20 55 60 55 58 745,000
2009/01/19 60 62 54 54 943,000
2009/01/16 59 60 58 60 247,000
2009/01/15 60 61 58 58 404,000
2009/01/14 59 61 58 61 267,000
2009/01/13 60 60 58 59 106,000
2009/01/09 60 61 59 60 109,000
2009/01/08 61 62 59 60 131,000
2009/01/07 63 63 62 62 87,000
2009/01/06 64 64 62 62 178,000
2009/01/05 64 66 64 65 65,000

このページの先頭へ