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 |
---|---|---|---|---|---|
2023/12/29 | 382 | 383 | 377 | 381 | 57,800 |
2023/12/28 | 380 | 384 | 375 | 384 | 100,800 |
2023/12/27 | 371 | 379 | 366 | 379 | 183,700 |
2023/12/26 | 391 | 393 | 372 | 379 | 309,400 |
2023/12/25 | 358 | 394 | 358 | 387 | 801,200 |
2023/12/22 | 353 | 360 | 350 | 358 | 73,700 |
2023/12/21 | 349 | 358 | 349 | 355 | 74,200 |
2023/12/20 | 349 | 354 | 349 | 351 | 43,600 |
2023/12/19 | 349 | 349 | 345 | 349 | 48,800 |
2023/12/18 | 347 | 349 | 344 | 349 | 36,700 |
2023/12/15 | 348 | 350 | 345 | 348 | 59,000 |
2023/12/14 | 349 | 352 | 346 | 350 | 80,600 |
2023/12/13 | 352 | 354 | 348 | 352 | 35,600 |
2023/12/12 | 352 | 352 | 349 | 352 | 30,300 |
2023/12/11 | 353 | 355 | 347 | 351 | 96,400 |
2023/12/08 | 365 | 366 | 350 | 350 | 101,000 |
2023/12/07 | 350 | 367 | 349 | 367 | 220,100 |
2023/12/06 | 350 | 354 | 346 | 350 | 125,100 |
2023/12/05 | 355 | 356 | 350 | 351 | 66,500 |
2023/12/04 | 351 | 357 | 350 | 355 | 26,400 |
2023/12/01 | 352 | 356 | 350 | 353 | 46,600 |
2023/11/30 | 356 | 362 | 352 | 352 | 211,700 |
2023/11/29 | 350 | 351 | 347 | 349 | 43,100 |
2023/11/28 | 353 | 354 | 349 | 350 | 21,400 |
2023/11/27 | 350 | 353 | 346 | 353 | 43,300 |
2023/11/24 | 349 | 351 | 348 | 349 | 22,000 |
2023/11/22 | 352 | 352 | 348 | 348 | 24,300 |
2023/11/21 | 347 | 352 | 346 | 352 | 43,500 |
2023/11/20 | 350 | 355 | 348 | 348 | 44,000 |
2023/11/17 | 350 | 350 | 345 | 350 | 92,700 |
2023/11/16 | 353 | 353 | 349 | 350 | 38,600 |
2023/11/15 | 353 | 354 | 350 | 353 | 45,200 |
2023/11/14 | 351 | 353 | 349 | 351 | 33,100 |
2023/11/13 | 356 | 358 | 349 | 351 | 42,400 |
2023/11/10 | 353 | 359 | 350 | 358 | 54,400 |
2023/11/09 | 348 | 356 | 346 | 356 | 37,700 |
2023/11/08 | 352 | 356 | 344 | 347 | 81,700 |
2023/11/07 | 354 | 358 | 351 | 352 | 32,400 |
2023/11/06 | 356 | 357 | 350 | 351 | 70,000 |
2023/11/02 | 358 | 358 | 351 | 355 | 83,200 |
2023/11/01 | 356 | 357 | 352 | 355 | 58,500 |
2023/10/31 | 350 | 356 | 346 | 356 | 68,600 |
2023/10/30 | 350 | 355 | 345 | 345 | 129,800 |
2023/10/27 | 350 | 354 | 349 | 354 | 40,700 |
2023/10/26 | 348 | 352 | 346 | 347 | 84,900 |
2023/10/25 | 348 | 354 | 348 | 349 | 61,400 |
2023/10/24 | 342 | 348 | 336 | 345 | 93,200 |
2023/10/23 | 351 | 352 | 342 | 342 | 134,100 |
2023/10/20 | 354 | 356 | 351 | 351 | 122,200 |
2023/10/19 | 355 | 361 | 354 | 356 | 35,000 |
2023/10/18 | 355 | 360 | 353 | 359 | 39,600 |
2023/10/17 | 352 | 358 | 350 | 352 | 37,300 |
2023/10/16 | 356 | 359 | 351 | 352 | 167,600 |
2023/10/13 | 355 | 362 | 344 | 362 | 391,600 |
2023/10/12 | 370 | 371 | 355 | 355 | 440,400 |
2023/10/11 | 366 | 372 | 366 | 368 | 119,500 |
2023/10/10 | 365 | 370 | 364 | 366 | 123,500 |
2023/10/06 | 363 | 368 | 363 | 364 | 82,400 |
2023/10/05 | 355 | 365 | 353 | 361 | 151,100 |
2023/10/04 | 370 | 371 | 352 | 355 | 422,100 |
2023/10/03 | 386 | 386 | 371 | 372 | 156,000 |
2023/10/02 | 384 | 400 | 384 | 391 | 208,900 |
2023/09/29 | 386 | 390 | 377 | 380 | 123,000 |
2023/09/28 | 383 | 389 | 380 | 386 | 58,400 |
2023/09/27 | 381 | 384 | 375 | 382 | 46,500 |
2023/09/26 | 385 | 387 | 378 | 382 | 91,700 |
2023/09/25 | 376 | 389 | 372 | 387 | 76,100 |
2023/09/22 | 371 | 376 | 365 | 374 | 53,000 |
2023/09/21 | 371 | 377 | 370 | 371 | 61,400 |
2023/09/20 | 382 | 384 | 373 | 375 | 96,000 |
2023/09/19 | 381 | 383 | 377 | 382 | 94,300 |
2023/09/15 | 397 | 397 | 381 | 383 | 143,700 |
2023/09/14 | 396 | 399 | 387 | 392 | 143,300 |
2023/09/13 | 396 | 403 | 393 | 398 | 148,900 |
2023/09/12 | 380 | 397 | 380 | 396 | 191,400 |
2023/09/11 | 385 | 386 | 373 | 379 | 88,700 |
2023/09/08 | 372 | 391 | 367 | 382 | 272,500 |
2023/09/07 | 366 | 373 | 366 | 371 | 147,600 |
2023/09/06 | 370 | 372 | 364 | 366 | 71,600 |
2023/09/05 | 377 | 378 | 369 | 373 | 109,200 |
2023/09/04 | 380 | 382 | 375 | 377 | 123,600 |
2023/09/01 | 374 | 382 | 374 | 377 | 145,600 |
2023/08/31 | 374 | 378 | 370 | 376 | 91,300 |
2023/08/30 | 380 | 381 | 369 | 372 | 253,300 |
2023/08/29 | 385 | 391 | 377 | 382 | 257,000 |
2023/08/28 | 397 | 399 | 380 | 380 | 302,200 |
2023/08/25 | 406 | 409 | 397 | 398 | 254,100 |
2023/08/24 | 412 | 415 | 409 | 410 | 58,800 |
2023/08/23 | 408 | 414 | 404 | 411 | 131,000 |
2023/08/22 | 406 | 413 | 403 | 413 | 111,400 |
2023/08/21 | 404 | 419 | 404 | 404 | 203,700 |
2023/08/18 | 408 | 414 | 398 | 399 | 211,000 |
2023/08/17 | 422 | 439 | 406 | 415 | 339,500 |
2023/08/16 | 414 | 444 | 414 | 427 | 646,500 |
2023/08/15 | 400 | 417 | 396 | 416 | 439,800 |
2023/08/14 | 403 | 405 | 392 | 403 | 433,300 |
2023/08/10 | 387 | 404 | 383 | 393 | 699,400 |
2023/08/09 | 365 | 382 | 363 | 378 | 231,400 |
2023/08/08 | 373 | 377 | 366 | 367 | 156,900 |
2023/08/07 | 374 | 376 | 369 | 374 | 109,100 |
2023/08/04 | 373 | 380 | 373 | 378 | 59,100 |
2023/08/03 | 378 | 381 | 375 | 376 | 76,400 |
2023/08/02 | 385 | 385 | 378 | 380 | 189,400 |
2023/08/01 | 382 | 388 | 381 | 386 | 152,900 |
2023/07/31 | 382 | 386 | 370 | 381 | 292,400 |
2023/07/28 | 381 | 392 | 377 | 378 | 347,000 |
2023/07/27 | 359 | 391 | 359 | 386 | 805,500 |
2023/07/26 | 359 | 365 | 356 | 361 | 125,600 |
2023/07/25 | 357 | 362 | 356 | 361 | 154,200 |
2023/07/24 | 350 | 362 | 350 | 359 | 178,300 |
2023/07/21 | 345 | 351 | 340 | 347 | 144,900 |
2023/07/20 | 346 | 348 | 341 | 344 | 75,400 |
2023/07/19 | 342 | 349 | 342 | 347 | 153,900 |
2023/07/18 | 337 | 341 | 336 | 340 | 127,900 |
2023/07/14 | 339 | 342 | 335 | 336 | 146,900 |
2023/07/13 | 344 | 344 | 335 | 337 | 219,900 |
2023/07/12 | 343 | 361 | 341 | 341 | 601,000 |
2023/07/11 | 340 | 348 | 337 | 339 | 397,500 |
2023/07/10 | 333 | 344 | 331 | 336 | 369,300 |
2023/07/07 | 334 | 339 | 328 | 335 | 130,800 |
2023/07/06 | 337 | 340 | 332 | 335 | 164,100 |
2023/07/05 | 342 | 343 | 337 | 340 | 218,900 |
2023/07/04 | 343 | 348 | 341 | 344 | 132,800 |
2023/07/03 | 350 | 354 | 342 | 345 | 220,400 |
2023/06/30 | 345 | 353 | 342 | 351 | 151,100 |
2023/06/29 | 350 | 350 | 342 | 343 | 160,700 |
2023/06/28 | 348 | 352 | 347 | 350 | 66,200 |
2023/06/27 | 348 | 349 | 339 | 347 | 130,100 |
2023/06/26 | 351 | 354 | 346 | 348 | 96,400 |
2023/06/23 | 350 | 357 | 345 | 347 | 198,400 |
2023/06/22 | 351 | 356 | 348 | 352 | 139,000 |
2023/06/21 | 352 | 354 | 349 | 352 | 75,900 |
2023/06/20 | 359 | 364 | 349 | 352 | 363,900 |
2023/06/19 | 362 | 363 | 356 | 359 | 221,600 |
2023/06/16 | 357 | 372 | 357 | 363 | 585,700 |
2023/06/15 | 348 | 361 | 344 | 359 | 370,900 |
2023/06/14 | 341 | 357 | 339 | 350 | 511,500 |
2023/06/13 | 331 | 340 | 329 | 339 | 344,000 |
2023/06/12 | 330 | 332 | 324 | 328 | 239,700 |
2023/06/09 | 306 | 330 | 305 | 327 | 859,500 |
2023/06/08 | 310 | 312 | 303 | 304 | 67,700 |
2023/06/07 | 305 | 314 | 302 | 310 | 148,800 |
2023/06/06 | 306 | 307 | 303 | 305 | 57,100 |
2023/06/05 | 305 | 308 | 303 | 308 | 106,500 |
2023/06/02 | 306 | 306 | 302 | 303 | 112,400 |
2023/06/01 | 302 | 304 | 302 | 303 | 51,100 |
2023/05/31 | 306 | 307 | 302 | 302 | 125,800 |
2023/05/30 | 310 | 311 | 304 | 307 | 115,300 |
2023/05/29 | 316 | 316 | 308 | 310 | 98,400 |
2023/05/26 | 311 | 313 | 308 | 308 | 104,000 |
2023/05/25 | 310 | 311 | 305 | 310 | 121,100 |
2023/05/24 | 307 | 310 | 304 | 306 | 99,500 |
2023/05/23 | 316 | 316 | 307 | 308 | 212,400 |
2023/05/22 | 315 | 318 | 312 | 316 | 85,000 |
2023/05/19 | 322 | 324 | 312 | 313 | 305,400 |
2023/05/18 | 328 | 328 | 320 | 321 | 109,900 |
2023/05/17 | 326 | 327 | 324 | 326 | 59,300 |
2023/05/16 | 327 | 331 | 327 | 330 | 111,300 |
2023/05/15 | 328 | 332 | 327 | 328 | 63,800 |
2023/05/12 | 322 | 336 | 318 | 331 | 184,000 |
2023/05/11 | 324 | 328 | 316 | 321 | 115,800 |
2023/05/10 | 330 | 331 | 325 | 325 | 110,300 |
2023/05/09 | 333 | 334 | 329 | 331 | 74,700 |
2023/05/08 | 334 | 335 | 328 | 330 | 97,600 |
2023/05/02 | 336 | 336 | 332 | 332 | 76,100 |
2023/05/01 | 336 | 337 | 331 | 335 | 82,400 |
2023/04/28 | 335 | 336 | 332 | 333 | 76,100 |
2023/04/27 | 327 | 339 | 325 | 335 | 197,200 |
2023/04/26 | 332 | 341 | 328 | 329 | 148,200 |
2023/04/25 | 336 | 343 | 332 | 335 | 205,500 |
2023/04/24 | 329 | 343 | 327 | 336 | 251,800 |
2023/04/21 | 325 | 328 | 323 | 328 | 104,600 |
2023/04/20 | 323 | 329 | 322 | 329 | 118,000 |
2023/04/19 | 323 | 325 | 316 | 324 | 205,200 |
2023/04/18 | 329 | 329 | 322 | 325 | 165,700 |
2023/04/17 | 332 | 343 | 328 | 328 | 492,700 |
2023/04/14 | 318 | 335 | 314 | 335 | 519,100 |
2023/04/13 | 325 | 327 | 309 | 313 | 902,300 |
2023/04/12 | 348 | 362 | 342 | 344 | 809,600 |
2023/04/11 | 349 | 351 | 347 | 347 | 87,900 |
2023/04/10 | 347 | 353 | 345 | 350 | 152,100 |
2023/04/07 | 342 | 349 | 339 | 343 | 123,500 |
2023/04/06 | 349 | 352 | 340 | 341 | 150,000 |
2023/04/05 | 340 | 356 | 338 | 346 | 255,500 |
2023/04/04 | 342 | 345 | 339 | 343 | 85,600 |
2023/04/03 | 342 | 344 | 337 | 339 | 58,800 |
2023/03/31 | 334 | 343 | 332 | 340 | 119,800 |
2023/03/30 | 326 | 335 | 325 | 334 | 82,600 |
2023/03/29 | 319 | 327 | 319 | 327 | 90,000 |
2023/03/28 | 322 | 323 | 316 | 319 | 57,900 |
2023/03/27 | 321 | 324 | 320 | 321 | 73,100 |
2023/03/24 | 318 | 321 | 315 | 320 | 66,900 |
2023/03/23 | 318 | 323 | 311 | 320 | 111,900 |
2023/03/22 | 320 | 326 | 318 | 321 | 103,700 |
2023/03/20 | 324 | 325 | 314 | 316 | 152,300 |
2023/03/17 | 327 | 331 | 322 | 326 | 117,900 |
2023/03/16 | 324 | 335 | 321 | 325 | 150,300 |
2023/03/15 | 336 | 337 | 330 | 332 | 130,400 |
2023/03/14 | 341 | 341 | 329 | 332 | 179,600 |
2023/03/13 | 348 | 348 | 342 | 342 | 217,600 |
2023/03/10 | 356 | 361 | 353 | 353 | 193,400 |
2023/03/09 | 354 | 367 | 353 | 364 | 184,600 |
2023/03/08 | 343 | 353 | 343 | 353 | 157,800 |
2023/03/07 | 344 | 347 | 343 | 345 | 73,800 |
2023/03/06 | 341 | 347 | 337 | 343 | 121,200 |
2023/03/03 | 343 | 346 | 338 | 338 | 117,700 |
2023/03/02 | 340 | 344 | 340 | 343 | 44,800 |
2023/03/01 | 344 | 346 | 338 | 341 | 116,800 |
2023/02/28 | 348 | 350 | 344 | 344 | 68,700 |
2023/02/27 | 342 | 345 | 341 | 345 | 92,700 |
2023/02/24 | 345 | 348 | 344 | 347 | 132,600 |
2023/02/22 | 349 | 349 | 343 | 345 | 67,700 |
2023/02/21 | 350 | 352 | 348 | 350 | 52,900 |
2023/02/20 | 348 | 352 | 347 | 349 | 75,200 |
2023/02/17 | 345 | 350 | 345 | 348 | 73,000 |
2023/02/16 | 344 | 349 | 343 | 345 | 109,000 |
2023/02/15 | 344 | 346 | 339 | 341 | 81,400 |
2023/02/14 | 337 | 345 | 337 | 344 | 125,100 |
2023/02/13 | 339 | 339 | 334 | 338 | 57,400 |
2023/02/10 | 337 | 338 | 334 | 337 | 53,600 |
2023/02/09 | 334 | 342 | 333 | 337 | 127,800 |
2023/02/08 | 334 | 338 | 333 | 335 | 57,100 |
2023/02/07 | 338 | 339 | 333 | 333 | 65,400 |
2023/02/06 | 335 | 338 | 333 | 337 | 51,900 |
2023/02/03 | 336 | 338 | 330 | 333 | 163,500 |
2023/02/02 | 340 | 342 | 336 | 339 | 136,800 |
2023/02/01 | 343 | 345 | 340 | 342 | 63,200 |
2023/01/31 | 345 | 346 | 338 | 343 | 88,100 |
2023/01/30 | 346 | 348 | 337 | 341 | 327,700 |
2023/01/27 | 350 | 352 | 343 | 344 | 232,100 |
2023/01/26 | 345 | 354 | 344 | 350 | 201,200 |
2023/01/25 | 339 | 346 | 339 | 344 | 167,800 |
2023/01/24 | 340 | 343 | 336 | 339 | 161,300 |
2023/01/23 | 341 | 341 | 334 | 336 | 201,300 |
2023/01/20 | 332 | 341 | 332 | 341 | 253,700 |
2023/01/19 | 330 | 336 | 329 | 332 | 141,800 |
2023/01/18 | 332 | 336 | 326 | 330 | 241,700 |
2023/01/17 | 330 | 334 | 325 | 330 | 212,600 |
2023/01/16 | 330 | 334 | 322 | 329 | 424,200 |
2023/01/13 | 336 | 337 | 328 | 329 | 394,400 |
2023/01/12 | 355 | 355 | 334 | 334 | 1,592,600 |
2023/01/11 | 391 | 393 | 381 | 382 | 293,300 |
2023/01/10 | 400 | 404 | 389 | 389 | 135,800 |
2023/01/06 | 395 | 401 | 394 | 396 | 57,300 |
2023/01/05 | 405 | 405 | 394 | 398 | 105,100 |
2023/01/04 | 409 | 413 | 399 | 401 | 115,500 |