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
2022/12/30 408 409 399 405 87,600
2022/12/29 409 412 406 408 78,600
2022/12/28 410 419 406 410 228,000
2022/12/27 401 420 401 413 287,800
2022/12/26 404 404 392 400 109,400
2022/12/23 405 418 396 396 277,700
2022/12/22 392 408 391 406 134,700
2022/12/21 390 397 381 391 188,300
2022/12/20 418 418 390 391 313,800
2022/12/19 415 438 413 418 436,700
2022/12/16 398 426 398 422 581,900
2022/12/15 397 405 391 404 188,300
2022/12/14 382 396 379 394 127,800
2022/12/13 382 384 381 381 37,400
2022/12/12 383 386 380 382 45,900
2022/12/09 383 389 382 383 87,100
2022/12/08 390 391 383 383 164,100
2022/12/07 393 401 391 394 157,400
2022/12/06 399 401 393 397 134,700
2022/12/05 392 405 388 400 160,600
2022/12/02 407 407 394 394 243,700
2022/12/01 413 432 406 411 1,074,600
2022/11/30 394 404 390 402 128,600
2022/11/29 388 397 387 395 93,200
2022/11/28 393 396 388 392 72,600
2022/11/25 402 403 391 391 105,700
2022/11/24 400 407 400 403 140,300
2022/11/22 393 403 393 397 203,600
2022/11/21 394 399 387 390 135,600
2022/11/18 380 397 380 395 380,600
2022/11/17 368 383 367 378 244,500
2022/11/16 361 368 360 367 176,000
2022/11/15 361 366 358 361 207,200
2022/11/14 364 373 362 365 205,500
2022/11/11 368 368 358 364 94,500
2022/11/10 362 367 357 362 100,000
2022/11/09 370 371 362 362 75,500
2022/11/08 371 375 367 369 56,500
2022/11/07 368 372 365 365 87,000
2022/11/04 365 371 364 366 89,000
2022/11/02 373 376 366 366 96,000
2022/11/01 377 377 371 373 88,200
2022/10/31 377 380 376 379 45,600
2022/10/28 380 383 375 376 137,000
2022/10/27 386 387 375 382 157,800
2022/10/26 393 393 384 387 75,100
2022/10/25 393 394 385 385 105,400
2022/10/24 408 410 387 388 219,200
2022/10/21 411 414 404 407 186,300
2022/10/20 396 417 396 416 306,800
2022/10/19 397 404 390 396 169,000
2022/10/18 387 406 385 402 510,200
2022/10/17 384 408 376 379 676,600
2022/10/14 372 388 355 386 643,500
2022/10/13 383 392 365 380 564,400
2022/10/12 383 386 377 383 100,400
2022/10/11 383 387 376 379 106,600
2022/10/07 382 391 381 382 123,900
2022/10/06 380 391 376 386 178,500
2022/10/05 380 387 377 382 165,800
2022/10/04 370 380 368 377 250,400
2022/10/03 360 367 353 364 89,800
2022/09/30 366 371 358 359 168,600
2022/09/29 363 369 359 365 119,400
2022/09/28 370 370 351 356 215,700
2022/09/27 355 372 354 372 131,500
2022/09/26 359 364 354 355 89,800
2022/09/22 369 369 358 365 123,000
2022/09/21 368 368 362 363 176,900
2022/09/20 380 382 370 370 159,200
2022/09/16 386 395 374 376 242,600
2022/09/15 372 391 370 387 299,900
2022/09/14 362 378 360 371 195,300
2022/09/13 386 386 367 370 279,200
2022/09/12 373 395 373 389 488,100
2022/09/09 360 372 360 371 214,800
2022/09/08 348 365 347 363 334,700
2022/09/07 352 356 341 348 208,500
2022/09/06 343 354 339 353 282,700
2022/09/05 345 345 334 344 145,200
2022/09/02 348 348 339 345 166,800
2022/09/01 335 347 333 347 206,300
2022/08/31 333 345 328 339 311,300
2022/08/30 325 332 323 332 222,900
2022/08/29 312 326 311 325 290,400
2022/08/26 320 322 319 319 74,200
2022/08/25 319 323 316 321 100,700
2022/08/24 321 325 319 319 88,700
2022/08/23 311 323 311 319 196,900
2022/08/22 312 318 309 315 87,400
2022/08/19 318 320 315 315 97,000
2022/08/18 321 325 317 318 109,600
2022/08/17 321 327 321 324 113,200
2022/08/16 317 323 317 319 65,600
2022/08/15 321 322 316 317 134,900
2022/08/12 313 321 313 321 162,900
2022/08/10 310 313 307 312 75,700
2022/08/09 318 318 308 310 157,900
2022/08/08 313 322 313 319 75,400
2022/08/05 316 317 311 315 122,200
2022/08/04 323 323 318 318 68,100
2022/08/03 323 326 321 322 79,600
2022/08/02 324 326 322 322 90,900
2022/08/01 321 328 320 327 151,600
2022/07/29 322 323 317 321 106,000
2022/07/28 323 323 316 320 154,100
2022/07/27 323 323 319 321 90,900
2022/07/26 319 323 316 323 186,600
2022/07/25 322 324 320 321 97,500
2022/07/22 326 327 321 325 174,800
2022/07/21 328 332 324 325 141,300
2022/07/20 335 335 327 328 170,300
2022/07/19 328 333 327 332 102,700
2022/07/15 335 337 325 331 226,900
2022/07/14 328 343 327 335 522,900
2022/07/13 334 335 323 331 615,800
2022/07/12 344 345 333 342 432,700
2022/07/11 335 348 335 347 169,800
2022/07/08 330 341 330 334 222,100
2022/07/07 341 341 325 333 351,800
2022/07/06 350 352 338 343 234,700
2022/07/05 351 360 346 353 176,200
2022/07/04 369 369 352 356 316,800
2022/07/01 357 378 352 363 650,000
2022/06/30 351 363 346 357 327,400
2022/06/29 340 351 340 345 139,000
2022/06/28 337 343 335 343 220,300
2022/06/27 339 347 336 341 212,400
2022/06/24 337 339 323 339 251,300
2022/06/23 338 343 334 337 218,900
2022/06/22 353 353 335 335 188,200
2022/06/21 333 354 333 347 310,700
2022/06/20 334 339 322 330 217,400
2022/06/17 340 342 331 334 445,100
2022/06/16 350 355 342 348 366,600
2022/06/15 363 373 344 352 524,800
2022/06/14 378 382 357 370 554,900
2022/06/13 383 398 382 382 711,800
2022/06/10 378 409 374 389 1,653,500
2022/06/09 353 381 353 375 803,400
2022/06/08 344 358 344 352 294,300
2022/06/07 344 354 341 347 340,000
2022/06/06 339 344 335 342 299,200
2022/06/03 358 358 337 344 551,000
2022/06/02 358 366 353 359 640,700
2022/06/01 342 363 341 361 534,400
2022/05/31 345 349 336 341 381,900
2022/05/30 336 348 328 344 344,600
2022/05/27 325 344 319 333 613,100
2022/05/26 321 329 312 324 397,100
2022/05/25 359 361 316 319 1,175,000
2022/05/24 338 357 334 354 551,000
2022/05/23 333 346 329 340 474,200
2022/05/20 312 346 310 335 1,320,400
2022/05/19 303 318 303 311 283,700
2022/05/18 300 314 300 310 166,900
2022/05/17 292 300 291 300 139,600
2022/05/16 296 296 284 291 218,200
2022/05/13 292 297 289 295 158,500
2022/05/12 294 295 286 292 121,200
2022/05/11 299 310 292 297 197,300
2022/05/10 296 302 286 300 100,400
2022/05/09 299 305 294 298 125,900
2022/05/06 293 300 290 299 110,700
2022/05/02 296 302 293 295 93,100
2022/04/28 298 298 289 295 94,900
2022/04/27 292 298 288 294 273,700
2022/04/26 307 320 297 300 343,600
2022/04/25 328 352 303 305 829,000
2022/04/22 330 330 323 323 119,300
2022/04/21 342 342 332 333 90,200
2022/04/20 338 344 335 338 161,000
2022/04/19 336 342 334 336 141,700
2022/04/18 338 342 333 340 94,500
2022/04/15 341 348 337 340 93,100
2022/04/14 354 356 344 346 209,900
2022/04/13 354 362 340 360 137,700
2022/04/12 346 348 338 346 115,000
2022/04/11 346 354 343 348 84,000
2022/04/08 356 356 344 346 84,800
2022/04/07 352 356 345 348 120,600
2022/04/06 360 360 355 360 62,600
2022/04/05 355 364 355 362 63,700
2022/04/04 368 368 353 357 79,000
2022/04/01 366 368 359 362 93,800
2022/03/31 371 381 365 370 196,700
2022/03/30 380 383 373 379 256,800
2022/03/29 390 390 376 378 166,600
2022/03/28 396 396 386 390 69,300
2022/03/25 390 402 387 396 245,700
2022/03/24 376 390 374 389 154,800
2022/03/23 380 387 376 377 218,700
2022/03/22 381 383 375 378 109,900
2022/03/18 399 399 381 383 187,500
2022/03/17 397 397 377 387 291,500
2022/03/16 378 382 371 379 100,800
2022/03/15 360 378 353 377 306,600
2022/03/14 338 358 338 354 96,500
2022/03/11 341 347 337 339 62,200
2022/03/10 342 351 342 347 104,000
2022/03/09 332 340 332 337 137,100
2022/03/08 334 346 331 335 160,600
2022/03/07 340 348 329 345 262,100
2022/03/04 360 363 338 347 278,200
2022/03/03 369 373 361 361 107,600
2022/03/02 378 378 365 369 120,200
2022/03/01 381 382 376 377 62,700
2022/02/28 389 389 380 380 72,100
2022/02/25 387 398 380 381 266,800
2022/02/24 390 394 384 388 149,600
2022/02/22 390 397 387 392 65,400
2022/02/21 388 399 387 396 92,500
2022/02/18 385 395 384 392 70,300
2022/02/17 392 408 388 389 225,900
2022/02/16 382 396 376 395 204,800
2022/02/15 381 385 374 374 151,400
2022/02/14 375 382 374 379 160,500
2022/02/10 391 391 378 382 130,300
2022/02/09 395 398 383 386 226,400
2022/02/08 399 407 395 395 132,200
2022/02/07 399 401 390 396 155,400
2022/02/04 396 405 393 398 155,900
2022/02/03 409 409 392 400 280,200
2022/02/02 410 433 395 403 879,700
2022/02/01 391 403 390 403 237,800
2022/01/31 386 396 382 390 312,700
2022/01/28 380 386 374 386 158,900
2022/01/27 368 387 368 374 401,400
2022/01/26 372 379 367 371 154,800
2022/01/25 383 387 367 375 313,800
2022/01/24 367 388 367 387 201,600
2022/01/21 382 382 368 372 218,800
2022/01/20 376 382 371 378 165,200
2022/01/19 383 384 371 373 241,200
2022/01/18 385 399 384 385 277,700
2022/01/17 397 397 384 385 260,200
2022/01/14 382 402 381 395 495,900
2022/01/13 419 419 384 387 1,196,500
2022/01/12 403 406 384 393 614,400
2022/01/11 374 407 361 403 773,800
2022/01/07 388 394 370 372 388,600
2022/01/06 372 402 372 385 638,700
2022/01/05 412 413 378 378 765,100
2022/01/04 410 425 392 409 713,600

このページの先頭へ