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
2010/12/30 63 65 61 61 1,763,000
2010/12/29 62 63 61 63 197,000
2010/12/28 62 63 61 63 152,000
2010/12/27 62 63 61 62 423,000
2010/12/24 62 62 61 61 485,000
2010/12/22 63 64 62 62 362,000
2010/12/21 63 64 62 63 422,000
2010/12/20 65 65 63 64 475,000
2010/12/17 62 64 61 64 1,091,000
2010/12/16 63 64 62 63 397,000
2010/12/15 63 64 62 63 1,726,000
2010/12/14 67 67 61 62 2,748,000
2010/12/13 65 68 65 66 4,619,000
2010/12/10 61 65 60 64 5,406,000
2010/12/09 61 61 60 60 450,000
2010/12/08 60 61 60 60 379,000
2010/12/07 62 62 60 61 937,000
2010/12/06 60 61 59 61 986,000
2010/12/03 60 61 58 59 631,000
2010/12/02 59 61 59 59 968,000
2010/12/01 58 59 58 58 366,000
2010/11/30 59 61 58 59 1,121,000
2010/11/29 58 59 58 58 440,000
2010/11/26 59 59 57 58 640,000
2010/11/25 60 61 58 59 1,167,000
2010/11/24 56 60 56 60 943,000
2010/11/22 57 58 56 57 281,000
2010/11/19 57 58 56 56 370,000
2010/11/18 57 57 55 57 634,000
2010/11/17 56 57 56 56 505,000
2010/11/16 59 59 56 56 435,000
2010/11/15 58 59 58 59 662,000
2010/11/12 57 59 57 58 690,000
2010/11/11 56 58 56 58 1,497,000
2010/11/10 56 56 55 56 147,000
2010/11/09 55 56 54 56 313,000
2010/11/08 56 56 54 55 450,000
2010/11/05 53 55 53 55 456,000
2010/11/04 52 53 52 53 162,000
2010/11/02 53 53 52 52 150,000
2010/11/01 52 53 52 52 129,000
2010/10/29 54 54 52 53 232,000
2010/10/28 53 54 52 54 402,000
2010/10/27 53 54 53 53 226,000
2010/10/26 53 54 53 53 282,000
2010/10/25 54 55 53 54 301,000
2010/10/22 53 54 53 54 116,000
2010/10/21 55 55 53 54 308,000
2010/10/20 54 55 53 54 304,000
2010/10/19 53 55 53 55 368,000
2010/10/18 55 55 53 54 502,000
2010/10/15 56 57 55 55 687,000
2010/10/14 57 58 56 57 551,000
2010/10/13 57 58 56 56 428,000
2010/10/12 58 59 57 57 329,000
2010/10/08 58 60 57 58 1,086,000
2010/10/07 57 58 57 58 336,000
2010/10/06 58 58 56 57 2,273,000
2010/10/05 62 66 58 58 11,071,000
2010/10/04 60 62 58 62 1,222,000
2010/10/01 62 62 59 60 1,604,000
2010/09/30 62 64 62 62 1,603,000
2010/09/29 60 64 60 63 2,344,000
2010/09/28 60 60 59 60 212,000
2010/09/27 59 60 59 60 491,000
2010/09/24 60 60 59 59 325,000
2010/09/22 61 61 59 59 420,000
2010/09/21 59 62 59 61 1,559,000
2010/09/17 60 61 59 59 771,000
2010/09/16 59 61 58 61 1,856,000
2010/09/15 57 60 57 59 3,360,000
2010/09/14 57 59 57 57 874,000
2010/09/13 58 58 56 57 484,000
2010/09/10 58 58 56 57 460,000
2010/09/09 58 59 57 57 824,000
2010/09/08 56 58 55 57 1,570,000
2010/09/07 54 59 54 58 2,917,000
2010/09/06 53 54 53 53 162,000
2010/09/03 53 54 52 53 164,000
2010/09/02 54 54 52 53 244,000
2010/09/01 53 54 53 53 262,000
2010/08/31 54 54 52 53 145,000
2010/08/30 55 56 54 55 451,000
2010/08/27 52 54 52 54 346,000
2010/08/26 52 53 52 52 85,000
2010/08/25 53 53 52 52 397,000
2010/08/24 54 54 53 54 265,000
2010/08/23 55 55 54 54 88,000
2010/08/20 55 56 54 56 170,000
2010/08/19 55 56 54 55 170,000
2010/08/18 55 56 54 56 167,000
2010/08/17 55 55 54 54 139,000
2010/08/16 56 56 55 55 271,000
2010/08/13 55 56 55 56 155,000
2010/08/12 54 55 54 54 432,000
2010/08/11 56 56 55 55 336,000
2010/08/10 57 58 56 56 204,000
2010/08/09 57 58 57 57 260,000
2010/08/06 57 58 57 58 143,000
2010/08/05 58 58 57 58 316,000
2010/08/04 58 58 57 57 239,000
2010/08/03 59 59 57 59 387,000
2010/08/02 58 59 58 58 246,000
2010/07/30 59 59 58 58 529,000
2010/07/29 59 61 59 59 424,000
2010/07/28 59 60 58 60 258,000
2010/07/27 60 60 58 59 769,000
2010/07/26 60 62 59 60 1,864,000
2010/07/23 58 59 57 58 281,000
2010/07/22 57 58 57 57 251,000
2010/07/21 59 60 57 57 490,000
2010/07/20 58 61 58 58 933,000
2010/07/16 59 59 57 59 702,000
2010/07/15 61 61 59 59 551,000
2010/07/14 58 62 58 61 1,938,000
2010/07/13 59 59 57 57 384,000
2010/07/12 60 60 59 59 393,000
2010/07/09 60 61 57 60 1,967,000
2010/07/08 62 62 60 60 1,352,000
2010/07/07 64 65 60 60 3,262,000
2010/07/06 71 72 64 64 14,052,000
2010/07/05 56 59 56 59 794,000
2010/07/02 54 57 54 56 380,000
2010/07/01 55 56 54 54 676,000
2010/06/30 55 57 53 57 785,000
2010/06/29 57 60 56 56 682,000
2010/06/28 60 60 57 57 556,000
2010/06/25 61 62 58 60 1,067,000
2010/06/24 60 66 60 62 2,830,000
2010/06/23 61 62 59 60 830,000
2010/06/22 62 62 60 62 261,000
2010/06/21 61 63 61 62 518,000
2010/06/18 61 62 60 62 573,000
2010/06/17 64 64 61 62 499,000
2010/06/16 64 65 63 64 820,000
2010/06/15 67 70 62 63 4,527,000
2010/06/14 57 65 57 65 4,284,000
2010/06/11 57 57 55 56 775,000
2010/06/10 57 58 55 55 694,000
2010/06/09 61 61 57 57 721,000
2010/06/08 60 63 59 61 1,983,000
2010/06/07 62 63 60 61 496,000
2010/06/04 64 65 63 64 627,000
2010/06/03 67 68 65 66 1,693,000
2010/06/02 73 75 64 64 8,185,000
2010/06/01 60 73 59 72 10,130,000
2010/05/31 56 60 55 58 1,027,000
2010/05/28 55 58 54 55 1,678,000
2010/05/27 52 54 51 53 303,000
2010/05/26 52 53 51 52 469,000
2010/05/25 53 53 51 52 519,000
2010/05/24 54 55 53 53 402,000
2010/05/21 53 54 51 54 860,000
2010/05/20 53 55 52 55 402,000
2010/05/19 51 55 51 54 1,181,000
2010/05/18 61 61 54 56 1,821,000
2010/05/17 64 64 62 62 629,000
2010/05/14 62 64 62 63 303,000
2010/05/13 63 64 62 63 304,000
2010/05/12 64 64 62 62 524,000
2010/05/11 66 66 64 65 1,262,000
2010/05/10 60 64 60 64 1,300,000
2010/05/07 59 62 58 60 2,254,000
2010/05/06 66 67 63 64 2,031,000
2010/04/30 68 70 68 68 1,307,000
2010/04/28 68 69 67 69 1,168,000
2010/04/27 69 71 68 70 2,615,000
2010/04/26 71 72 68 70 2,530,000
2010/04/23 68 71 68 69 1,966,000
2010/04/22 70 72 68 69 4,000,000
2010/04/21 67 72 67 70 6,807,000
2010/04/20 72 74 66 66 11,193,000
2010/04/19 77 83 72 74 45,316,000
2010/04/16 69 83 66 75 92,519,000
2010/04/15 50 56 50 55 13,295,000
2010/04/14 51 52 49 51 2,752,000
2010/04/13 49 52 49 51 3,904,000
2010/04/12 48 51 47 48 4,477,000
2010/04/09 49 49 48 48 994,000
2010/04/08 48 50 47 48 1,820,000
2010/04/07 50 50 48 49 2,112,000
2010/04/06 51 52 48 49 4,403,000
2010/04/05 47 53 47 51 11,215,000
2010/04/02 47 48 46 47 2,114,000
2010/04/01 47 48 46 47 2,027,000
2010/03/31 48 49 47 47 1,846,000
2010/03/30 47 49 46 47 5,542,000
2010/03/29 46 50 45 47 16,792,000
2010/03/26 54 55 46 46 21,758,000
2010/03/25 59 60 55 56 41,781,000
2010/03/24 46 57 45 56 35,649,000
2010/03/23 36 45 36 45 11,567,000
2010/03/19 33 38 33 35 4,142,000
2010/03/18 34 34 33 33 127,000
2010/03/17 33 34 33 34 154,000
2010/03/16 33 33 32 33 371,000
2010/03/15 34 34 32 33 523,000
2010/03/12 33 34 33 34 478,000
2010/03/11 34 34 33 33 489,000
2010/03/10 33 34 33 34 595,000
2010/03/09 32 34 32 33 618,000
2010/03/08 32 33 32 32 923,000
2010/03/05 32 33 32 32 420,000
2010/03/04 33 33 32 32 397,000
2010/03/03 34 34 32 33 537,000
2010/03/02 33 36 32 34 2,668,000
2010/03/01 33 33 32 32 179,000
2010/02/26 33 34 33 33 210,000
2010/02/25 34 34 33 33 254,000
2010/02/24 33 34 33 33 66,000
2010/02/23 33 34 33 34 195,000
2010/02/22 33 34 33 34 276,000
2010/02/19 34 34 33 33 329,000
2010/02/18 34 34 33 33 146,000
2010/02/17 33 34 33 34 104,000
2010/02/16 33 34 33 33 100,000
2010/02/15 34 34 33 33 579,000
2010/02/12 33 34 32 32 166,000
2010/02/10 34 34 33 33 127,000
2010/02/09 33 34 32 34 261,000
2010/02/08 33 34 32 33 272,000
2010/02/05 32 34 31 34 502,000
2010/02/04 34 34 32 33 694,000
2010/02/03 35 35 34 34 199,000
2010/02/02 34 36 33 35 428,000
2010/02/01 36 37 33 34 988,000
2010/01/29 37 38 36 36 409,000
2010/01/28 37 38 37 38 145,000
2010/01/27 38 38 37 37 117,000
2010/01/26 39 39 38 38 75,000
2010/01/25 39 39 38 39 124,000
2010/01/22 38 39 37 39 269,000
2010/01/21 38 39 38 39 272,000
2010/01/20 38 39 38 39 170,000
2010/01/19 38 39 38 38 217,000
2010/01/18 39 40 38 38 244,000
2010/01/15 40 40 39 40 424,000
2010/01/14 39 40 39 40 628,000
2010/01/13 41 41 39 39 929,000
2010/01/12 42 45 40 42 2,712,000
2010/01/08 40 41 39 40 591,000
2010/01/07 38 40 38 40 368,000
2010/01/06 39 39 38 39 62,000
2010/01/05 38 39 37 38 183,000
2010/01/04 37 38 37 38 283,000

このページの先頭へ