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
2011/12/30 43 43 42 42 73,000
2011/12/29 42 42 41 42 213,000
2011/12/28 42 43 41 42 311,000
2011/12/27 42 43 42 42 155,000
2011/12/26 43 43 42 42 333,000
2011/12/22 43 44 42 43 639,000
2011/12/21 44 44 43 43 282,000
2011/12/20 44 45 43 44 326,000
2011/12/19 45 45 43 44 583,000
2011/12/16 46 47 44 46 761,000
2011/12/15 49 51 45 45 3,033,000
2011/12/14 45 48 45 47 1,339,000
2011/12/13 45 45 44 45 180,000
2011/12/12 45 46 45 46 159,000
2011/12/09 44 45 44 45 237,000
2011/12/08 46 46 44 45 256,000
2011/12/07 46 46 44 45 213,000
2011/12/06 47 48 44 45 1,093,000
2011/12/05 46 47 46 47 491,000
2011/12/02 47 48 45 45 1,697,000
2011/12/01 43 47 42 44 1,443,000
2011/11/30 42 42 41 42 122,000
2011/11/29 42 43 41 42 179,000
2011/11/28 40 43 40 41 371,000
2011/11/25 41 41 40 40 268,000
2011/11/24 41 41 40 40 408,000
2011/11/22 41 43 41 42 219,000
2011/11/21 42 42 41 41 51,000
2011/11/18 41 42 41 42 256,000
2011/11/17 42 42 41 42 411,000
2011/11/16 43 43 42 42 53,000
2011/11/15 44 44 43 43 396,000
2011/11/14 43 44 42 44 308,000
2011/11/11 41 43 41 43 629,000
2011/11/10 42 43 40 42 814,000
2011/11/09 42 44 42 44 794,000
2011/11/08 44 44 42 42 450,000
2011/11/07 44 45 44 44 198,000
2011/11/04 44 45 44 45 453,000
2011/11/02 44 45 44 44 78,000
2011/11/01 45 45 44 45 298,000
2011/10/31 46 46 45 45 635,000
2011/10/28 46 47 45 46 143,000
2011/10/27 46 46 45 45 105,000
2011/10/26 45 46 45 46 80,000
2011/10/25 46 47 45 45 194,000
2011/10/24 46 47 45 46 224,000
2011/10/21 46 46 45 45 33,000
2011/10/20 46 46 45 45 62,000
2011/10/19 46 46 45 45 57,000
2011/10/18 46 47 45 45 115,000
2011/10/17 47 47 45 46 308,000
2011/10/14 45 46 45 46 139,000
2011/10/13 46 47 46 46 125,000
2011/10/12 47 47 45 46 329,000
2011/10/11 46 47 46 46 444,000
2011/10/07 46 47 45 45 399,000
2011/10/06 45 47 45 46 274,000
2011/10/05 46 47 45 45 194,000
2011/10/04 46 47 45 46 308,000
2011/10/03 47 48 46 48 278,000
2011/09/30 49 49 47 47 154,000
2011/09/29 47 49 47 48 271,000
2011/09/28 46 49 45 49 369,000
2011/09/27 46 47 45 45 256,000
2011/09/26 48 48 45 46 472,000
2011/09/22 48 48 46 48 523,000
2011/09/21 48 49 48 48 66,000
2011/09/20 48 49 48 48 137,000
2011/09/16 50 50 48 49 235,000
2011/09/15 50 51 49 50 500,000
2011/09/14 49 51 48 48 832,000
2011/09/13 48 50 48 49 454,000
2011/09/12 47 49 46 47 538,000
2011/09/09 47 48 47 47 783,000
2011/09/08 49 49 47 48 381,000
2011/09/07 48 49 47 49 600,000
2011/09/06 50 50 48 48 684,000
2011/09/05 50 50 49 50 305,000
2011/09/02 50 51 49 50 421,000
2011/09/01 52 52 50 50 412,000
2011/08/31 51 52 50 52 1,592,000
2011/08/30 50 51 49 51 718,000
2011/08/29 50 51 49 50 1,321,000
2011/08/26 50 51 49 50 2,123,000
2011/08/25 52 53 50 50 6,638,000
2011/08/24 50 57 50 51 25,287,000
2011/08/23 47 53 46 53 23,765,000
2011/08/22 42 43 42 42 638,000
2011/08/19 43 44 43 44 227,000
2011/08/18 46 46 45 45 265,000
2011/08/17 46 46 45 46 120,000
2011/08/16 47 47 45 45 966,000
2011/08/15 45 47 45 46 990,000
2011/08/12 45 46 43 43 468,000
2011/08/11 43 45 42 44 421,000
2011/08/10 44 47 44 44 786,000
2011/08/09 41 43 40 43 982,000
2011/08/08 45 45 42 43 1,039,000
2011/08/05 46 47 45 45 817,000
2011/08/04 48 49 47 48 288,000
2011/08/03 49 49 47 48 583,000
2011/08/02 49 50 48 48 190,000
2011/08/01 49 50 49 50 154,000
2011/07/29 49 50 49 49 342,000
2011/07/28 50 50 49 50 448,000
2011/07/27 51 51 50 50 298,000
2011/07/26 51 52 50 51 389,000
2011/07/25 51 51 50 50 131,000
2011/07/22 51 52 51 51 272,000
2011/07/21 52 52 51 51 515,000
2011/07/20 51 54 50 53 1,526,000
2011/07/19 50 51 50 51 109,000
2011/07/15 51 51 50 50 264,000
2011/07/14 51 51 50 51 375,000
2011/07/13 51 51 50 51 79,000
2011/07/12 52 52 51 51 245,000
2011/07/11 51 52 51 52 192,000
2011/07/08 53 53 51 52 426,000
2011/07/07 52 53 51 52 622,000
2011/07/06 53 53 51 53 550,000
2011/07/05 56 57 52 53 5,102,000
2011/07/04 51 53 51 52 488,000
2011/07/01 50 52 50 50 1,053,000
2011/06/30 50 50 49 50 105,000
2011/06/29 50 50 49 49 200,000
2011/06/28 50 50 49 49 56,000
2011/06/27 50 50 48 49 241,000
2011/06/24 49 50 49 50 45,000
2011/06/23 50 50 49 49 455,000
2011/06/22 49 50 49 50 324,000
2011/06/21 48 49 48 49 226,000
2011/06/20 48 49 47 48 237,000
2011/06/17 49 50 47 47 484,000
2011/06/16 49 50 48 49 186,000
2011/06/15 50 50 48 50 487,000
2011/06/14 48 49 47 49 414,000
2011/06/13 47 49 47 47 883,000
2011/06/10 48 52 47 47 2,394,000
2011/06/09 47 48 47 47 253,000
2011/06/08 47 48 47 47 83,000
2011/06/07 47 47 46 47 487,000
2011/06/06 49 49 47 47 474,000
2011/06/03 49 50 49 49 280,000
2011/06/02 50 51 49 49 523,000
2011/06/01 52 52 50 51 308,000
2011/05/31 50 52 50 52 68,000
2011/05/30 51 52 51 51 288,000
2011/05/27 52 52 51 51 166,000
2011/05/26 50 52 50 52 633,000
2011/05/25 50 51 50 50 333,000
2011/05/24 50 51 50 50 276,000
2011/05/23 51 51 50 50 186,000
2011/05/20 51 52 50 51 335,000
2011/05/19 51 52 51 51 325,000
2011/05/18 52 52 51 51 219,000
2011/05/17 52 52 51 52 341,000
2011/05/16 54 54 52 52 410,000
2011/05/13 55 55 53 54 275,000
2011/05/12 54 55 54 55 321,000
2011/05/11 55 55 54 55 572,000
2011/05/10 54 55 53 55 265,000
2011/05/09 54 55 53 53 172,000
2011/05/06 54 55 54 54 126,000
2011/05/02 55 55 54 54 191,000
2011/04/28 54 55 53 55 351,000
2011/04/27 54 55 53 53 260,000
2011/04/26 54 54 53 54 295,000
2011/04/25 55 55 54 54 264,000
2011/04/22 55 55 54 55 320,000
2011/04/21 55 56 55 55 333,000
2011/04/20 55 56 54 54 781,000
2011/04/19 57 57 53 54 1,557,000
2011/04/18 57 58 56 58 531,000
2011/04/15 60 61 57 57 1,697,000
2011/04/14 57 62 57 61 4,177,000
2011/04/13 56 57 55 56 473,000
2011/04/12 59 59 57 57 592,000
2011/04/11 59 60 58 59 831,000
2011/04/08 55 58 55 57 611,000
2011/04/07 56 57 55 56 678,000
2011/04/06 55 59 54 56 1,923,000
2011/04/05 58 58 54 55 1,472,000
2011/04/04 57 58 56 58 936,000
2011/04/01 56 57 55 57 960,000
2011/03/31 55 56 54 56 409,000
2011/03/30 53 55 53 55 496,000
2011/03/29 53 53 51 53 507,000
2011/03/28 53 54 52 53 358,000
2011/03/25 55 55 52 52 717,000
2011/03/24 56 56 54 54 859,000
2011/03/23 56 57 54 55 1,141,000
2011/03/22 55 56 54 55 1,416,000
2011/03/18 50 55 49 51 1,606,000
2011/03/17 43 48 43 48 1,119,000
2011/03/16 41 48 41 48 1,778,000
2011/03/15 50 50 38 43 3,264,000
2011/03/14 49 56 44 55 2,451,000
2011/03/11 64 65 63 64 1,038,000
2011/03/10 65 66 64 66 690,000
2011/03/09 67 68 65 65 1,419,000
2011/03/08 70 70 66 66 1,595,000
2011/03/07 69 74 68 69 6,514,000
2011/03/04 65 69 65 68 2,748,000
2011/03/03 65 65 63 64 992,000
2011/03/02 65 66 64 64 513,000
2011/03/01 66 67 65 66 552,000
2011/02/28 64 66 64 65 573,000
2011/02/25 64 64 62 64 822,000
2011/02/24 65 66 64 64 521,000
2011/02/23 67 68 65 65 1,625,000
2011/02/22 70 71 67 68 1,666,000
2011/02/21 68 71 66 69 2,431,000
2011/02/18 66 69 66 69 3,003,000
2011/02/17 65 66 64 65 632,000
2011/02/16 64 65 63 64 927,000
2011/02/15 66 66 63 64 841,000
2011/02/14 63 65 63 65 848,000
2011/02/10 64 64 62 63 1,190,000
2011/02/09 65 65 64 65 173,000
2011/02/08 65 65 64 64 314,000
2011/02/07 64 65 64 65 198,000
2011/02/04 64 65 64 64 165,000
2011/02/03 66 66 64 64 533,000
2011/02/02 64 66 64 66 634,000
2011/02/01 64 65 63 64 283,000
2011/01/31 62 63 61 63 508,000
2011/01/28 64 64 62 63 621,000
2011/01/27 66 66 64 64 667,000
2011/01/26 67 67 66 66 249,000
2011/01/25 67 68 66 67 336,000
2011/01/24 66 67 66 67 167,000
2011/01/21 69 69 65 66 1,395,000
2011/01/20 69 70 68 69 535,000
2011/01/19 69 70 68 69 2,251,000
2011/01/18 68 69 67 68 782,000
2011/01/17 70 70 68 68 646,000
2011/01/14 68 70 67 70 2,338,000
2011/01/13 69 70 67 68 2,084,000
2011/01/12 71 74 69 70 11,655,000
2011/01/11 65 65 64 65 318,000
2011/01/07 63 66 63 64 1,476,000
2011/01/06 63 64 62 64 444,000
2011/01/05 63 65 63 63 1,129,000
2011/01/04 62 63 62 62 289,000

このページの先頭へ