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
2020/12/30 169 175 168 171 93,400
2020/12/29 163 168 163 168 28,700
2020/12/28 166 166 161 162 28,700
2020/12/25 166 167 165 166 44,200
2020/12/24 164 165 164 165 24,400
2020/12/23 165 165 163 164 12,700
2020/12/22 170 171 163 164 63,600
2020/12/21 175 176 164 169 128,800
2020/12/18 178 179 170 175 83,900
2020/12/17 180 181 178 180 17,700
2020/12/16 180 182 180 180 20,000
2020/12/15 182 184 180 182 52,700
2020/12/14 178 179 176 179 28,300
2020/12/11 178 179 176 179 14,500
2020/12/10 176 178 174 176 30,700
2020/12/09 176 176 174 176 11,100
2020/12/08 177 177 174 174 33,200
2020/12/07 180 180 178 178 20,500
2020/12/04 182 182 179 179 11,600
2020/12/03 182 182 178 178 16,500
2020/12/02 180 181 178 179 33,000
2020/12/01 180 180 179 179 12,900
2020/11/30 180 181 179 179 15,800
2020/11/27 181 181 179 180 33,900
2020/11/26 183 183 181 181 19,400
2020/11/25 185 185 181 183 16,700
2020/11/24 184 185 183 184 21,400
2020/11/20 182 183 181 183 7,200
2020/11/19 184 184 181 181 18,900
2020/11/18 185 186 183 185 33,000
2020/11/17 186 186 183 183 29,500
2020/11/16 188 188 181 186 35,100
2020/11/13 183 185 183 185 17,600
2020/11/12 186 186 180 183 45,800
2020/11/11 186 186 183 184 34,300
2020/11/10 183 192 182 186 89,600
2020/11/09 181 185 181 182 34,300
2020/11/06 179 180 177 180 17,100
2020/11/05 176 179 175 179 20,600
2020/11/04 178 178 175 175 20,300
2020/11/02 177 179 176 178 8,300
2020/10/30 177 177 176 176 12,700
2020/10/29 175 179 175 179 18,800
2020/10/28 179 179 178 179 4,500
2020/10/27 178 180 178 180 19,500
2020/10/26 183 183 178 180 14,400
2020/10/23 178 179 177 178 4,000
2020/10/22 181 184 178 178 42,100
2020/10/21 177 189 176 185 70,700
2020/10/20 179 179 177 177 11,200
2020/10/19 180 180 177 179 16,600
2020/10/16 180 180 178 180 25,200
2020/10/15 180 180 177 179 33,900
2020/10/14 172 179 171 179 57,200
2020/10/13 171 172 171 171 23,600
2020/10/12 174 175 169 171 59,100
2020/10/09 177 179 174 176 34,400
2020/10/08 179 179 178 179 28,300
2020/10/07 177 179 177 178 11,700
2020/10/06 178 179 176 177 20,700
2020/10/05 178 178 176 178 11,000
2020/10/02 175 177 175 176 13,300
2020/09/30 178 180 175 175 46,900
2020/09/29 175 180 173 178 38,500
2020/09/28 172 174 170 174 30,500
2020/09/25 175 175 171 172 9,700
2020/09/24 175 175 170 171 16,000
2020/09/23 175 176 173 174 11,800
2020/09/18 178 179 177 178 10,300
2020/09/17 180 180 173 177 17,700
2020/09/16 176 179 173 178 35,000
2020/09/15 180 181 175 177 92,800
2020/09/14 171 179 171 179 60,200
2020/09/11 171 171 170 171 13,200
2020/09/10 170 171 169 171 18,700
2020/09/09 171 171 169 169 43,100
2020/09/08 170 171 170 171 8,300
2020/09/07 167 171 167 171 26,400
2020/09/04 166 169 166 168 26,600
2020/09/03 169 171 168 168 23,000
2020/09/02 166 168 166 167 12,300
2020/09/01 166 169 166 166 33,800
2020/08/31 165 166 164 165 58,500
2020/08/28 172 172 166 166 40,500
2020/08/27 174 182 168 172 112,900
2020/08/26 168 171 168 169 25,900
2020/08/25 169 170 167 168 29,100
2020/08/24 168 169 167 167 29,600
2020/08/21 168 170 168 170 22,500
2020/08/20 168 169 168 169 10,000
2020/08/19 168 170 168 168 28,100
2020/08/18 169 171 169 169 10,600
2020/08/17 171 171 168 168 38,900
2020/08/14 169 170 168 170 18,300
2020/08/13 171 171 167 170 32,300
2020/08/12 171 171 168 169 10,000
2020/08/11 173 173 169 171 18,000
2020/08/07 164 170 164 169 13,400
2020/08/06 162 165 161 164 15,700
2020/08/05 163 163 161 163 12,200
2020/08/04 156 163 156 163 49,600
2020/08/03 151 159 151 156 69,300
2020/07/31 164 166 156 156 44,000
2020/07/30 172 172 164 164 50,800
2020/07/29 176 176 173 173 44,600
2020/07/28 177 177 176 176 26,500
2020/07/27 179 179 175 179 19,100
2020/07/22 180 180 176 176 14,500
2020/07/21 177 179 176 179 13,800
2020/07/20 180 180 175 178 33,300
2020/07/17 183 183 178 180 13,400
2020/07/16 188 198 180 180 188,500
2020/07/15 179 183 179 183 39,900
2020/07/14 179 182 177 182 32,000
2020/07/13 180 180 172 179 63,000
2020/07/10 174 179 174 176 53,900
2020/07/09 175 179 175 176 64,100
2020/07/08 179 180 175 175 32,000
2020/07/07 183 184 176 180 58,700
2020/07/06 174 182 174 180 157,900
2020/07/03 187 187 180 184 46,700
2020/07/02 192 192 185 187 44,000
2020/07/01 192 194 189 189 77,400
2020/06/30 198 198 195 196 17,700
2020/06/29 194 198 193 197 51,000
2020/06/26 191 203 191 197 137,700
2020/06/25 196 214 190 190 848,500
2020/06/24 194 195 191 191 11,500
2020/06/23 191 194 191 194 14,600
2020/06/22 193 193 189 191 18,500
2020/06/19 189 193 189 193 24,900
2020/06/18 191 193 187 189 37,400
2020/06/17 195 197 192 193 19,900
2020/06/16 195 195 191 194 16,100
2020/06/15 197 197 189 190 55,800
2020/06/12 183 192 183 192 39,100
2020/06/11 196 198 194 195 28,400
2020/06/10 198 199 196 199 25,800
2020/06/09 200 200 196 197 15,500
2020/06/08 195 200 192 200 44,600
2020/06/05 191 194 190 193 29,100
2020/06/04 194 194 187 193 36,200
2020/06/03 198 198 192 193 26,100
2020/06/02 200 200 195 197 22,300
2020/06/01 193 197 193 195 17,900
2020/05/29 199 202 193 193 57,300
2020/05/28 201 215 197 204 99,200
2020/05/27 192 200 190 200 50,500
2020/05/26 190 192 187 191 41,600
2020/05/25 186 190 184 190 42,500
2020/05/22 183 184 179 184 71,400
2020/05/21 189 193 184 185 107,600
2020/05/20 179 184 176 184 36,900
2020/05/19 172 179 171 179 70,500
2020/05/18 170 170 166 169 42,600
2020/05/15 174 176 168 172 56,100
2020/05/14 169 174 167 171 76,000
2020/05/13 165 169 165 168 27,300
2020/05/12 166 167 165 166 28,900
2020/05/11 163 169 163 167 34,900
2020/05/08 163 163 160 163 29,700
2020/05/07 161 161 158 158 14,800
2020/05/01 161 162 158 160 50,600
2020/04/30 167 167 162 165 31,500
2020/04/28 164 166 162 164 21,000
2020/04/27 165 166 163 166 27,100
2020/04/24 164 164 159 162 35,000
2020/04/23 159 165 159 164 45,800
2020/04/22 160 161 157 159 27,500
2020/04/21 156 159 156 158 32,500
2020/04/20 164 164 160 161 53,200
2020/04/17 153 162 151 162 79,100
2020/04/16 155 157 149 150 72,100
2020/04/15 160 162 154 155 74,400
2020/04/14 153 154 150 154 27,100
2020/04/13 153 155 149 149 34,100
2020/04/10 158 158 153 156 66,700
2020/04/09 155 158 155 158 28,700
2020/04/08 148 158 148 153 64,100
2020/04/07 153 153 147 150 50,700
2020/04/06 144 150 140 150 60,900
2020/04/03 150 150 140 146 124,700
2020/04/02 147 148 143 145 30,000
2020/04/01 155 159 149 150 41,500
2020/03/31 161 161 153 154 26,900
2020/03/30 155 160 152 159 38,900
2020/03/27 164 165 156 160 42,400
2020/03/26 160 162 153 161 31,200
2020/03/25 169 170 162 167 65,500
2020/03/24 153 161 150 159 68,000
2020/03/23 145 150 140 150 43,100
2020/03/19 144 153 141 144 47,500
2020/03/18 158 158 140 142 94,700
2020/03/17 140 152 139 151 89,200
2020/03/16 146 149 141 143 90,300
2020/03/13 150 157 137 137 178,800
2020/03/12 171 174 168 169 96,900
2020/03/11 178 182 172 176 33,700
2020/03/10 169 183 165 182 77,600
2020/03/09 183 185 180 184 60,200
2020/03/06 190 190 186 188 46,200
2020/03/05 196 196 190 194 23,600
2020/03/04 188 198 188 192 38,100
2020/03/03 198 202 194 194 64,500
2020/03/02 185 202 184 197 56,200
2020/02/28 202 203 193 193 77,800
2020/02/27 227 229 210 210 69,700
2020/02/26 227 230 227 227 40,800
2020/02/25 226 231 220 231 59,700
2020/02/21 233 234 226 232 43,200
2020/02/20 238 240 232 232 43,600
2020/02/19 237 240 237 240 28,900
2020/02/18 242 242 237 237 27,200
2020/02/17 247 247 240 243 39,000
2020/02/14 240 247 239 247 33,700
2020/02/13 242 243 240 241 8,200
2020/02/12 244 246 242 242 22,700
2020/02/10 242 246 242 245 14,000
2020/02/07 246 246 244 245 9,800
2020/02/06 242 248 238 246 98,400
2020/02/05 240 247 236 242 76,100
2020/02/04 231 248 227 243 154,000
2020/02/03 231 233 228 233 30,600
2020/01/31 237 237 232 234 28,800
2020/01/30 232 242 232 232 57,700
2020/01/29 238 238 233 234 30,600
2020/01/28 237 239 235 238 29,800
2020/01/27 242 242 238 240 22,700
2020/01/24 242 245 241 244 15,200
2020/01/23 241 243 241 242 30,800
2020/01/22 247 248 243 243 59,600
2020/01/21 251 251 247 248 46,800
2020/01/20 253 253 249 251 33,600
2020/01/17 251 254 250 252 27,600
2020/01/16 253 254 249 251 28,400
2020/01/15 257 257 252 253 53,300
2020/01/14 250 258 247 256 128,400
2020/01/10 273 274 249 250 650,800
2020/01/09 252 258 250 255 111,800
2020/01/08 250 250 245 249 35,400
2020/01/07 254 256 249 250 61,200
2020/01/06 253 255 248 250 37,500

このページの先頭へ