8260 (株)井筒屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 465 | 473 | 455 | 468 | 282,300 | 468 |
| 2024-04-25 | 432 | 475 | 432 | 468 | 498,300 | 468 |
| 2024-04-24 | 444 | 446 | 435 | 435 | 45,900 | 435 |
| 2024-04-23 | 436 | 454 | 436 | 445 | 147,000 | 445 |
| 2024-04-22 | 437 | 441 | 432 | 434 | 103,700 | 434 |
| 2024-04-19 | 430 | 438 | 417 | 437 | 166,600 | 437 |
| 2024-04-18 | 419 | 437 | 419 | 433 | 128,100 | 433 |
| 2024-04-17 | 425 | 428 | 416 | 419 | 79,300 | 419 |
| 2024-04-16 | 425 | 433 | 414 | 420 | 173,900 | 420 |
| 2024-04-15 | 425 | 436 | 424 | 430 | 152,500 | 430 |
| 2024-04-12 | 407 | 432 | 404 | 427 | 285,900 | 427 |
| 2024-04-11 | 379 | 407 | 375 | 407 | 384,200 | 407 |
| 2024-04-10 | 376 | 385 | 372 | 383 | 114,300 | 383 |
| 2024-04-09 | 377 | 378 | 372 | 375 | 44,900 | 375 |
| 2024-04-08 | 378 | 380 | 376 | 376 | 37,500 | 376 |
| 2024-04-05 | 377 | 380 | 377 | 378 | 40,800 | 378 |
| 2024-04-04 | 382 | 384 | 379 | 383 | 45,300 | 383 |
| 2024-04-03 | 375 | 384 | 375 | 382 | 35,600 | 382 |
| 2024-04-02 | 380 | 381 | 373 | 377 | 59,200 | 377 |
| 2024-04-01 | 385 | 389 | 380 | 380 | 47,400 | 380 |
| 2024-03-29 | 380 | 390 | 380 | 387 | 69,000 | 387 |
| 2024-03-28 | 379 | 383 | 375 | 379 | 48,600 | 379 |
| 2024-03-27 | 377 | 381 | 376 | 379 | 73,300 | 379 |
| 2024-03-26 | 375 | 381 | 372 | 378 | 48,800 | 378 |
| 2024-03-25 | 376 | 384 | 373 | 377 | 161,100 | 377 |
| 2024-03-22 | 371 | 374 | 367 | 374 | 65,300 | 374 |
| 2024-03-21 | 383 | 385 | 371 | 371 | 93,400 | 371 |
| 2024-03-19 | 367 | 377 | 366 | 372 | 92,400 | 372 |
| 2024-03-18 | 363 | 372 | 362 | 365 | 77,500 | 365 |
| 2024-03-15 | 359 | 366 | 356 | 365 | 92,800 | 365 |
| 2024-03-14 | 347 | 358 | 347 | 356 | 121,200 | 356 |
| 2024-03-13 | 348 | 350 | 339 | 347 | 159,200 | 347 |
| 2024-03-12 | 337 | 350 | 337 | 350 | 136,300 | 350 |
| 2024-03-11 | 342 | 343 | 339 | 343 | 117,900 | 343 |
| 2024-03-08 | 342 | 346 | 342 | 343 | 48,100 | 343 |
| 2024-03-07 | 346 | 347 | 343 | 344 | 45,900 | 344 |
| 2024-03-06 | 344 | 348 | 344 | 346 | 34,700 | 346 |
| 2024-03-05 | 342 | 346 | 342 | 345 | 31,900 | 345 |
| 2024-03-04 | 347 | 347 | 341 | 344 | 56,100 | 344 |
| 2024-03-01 | 343 | 351 | 342 | 347 | 69,800 | 347 |
| 2024-02-29 | 344 | 346 | 341 | 342 | 47,800 | 342 |
| 2024-02-28 | 344 | 350 | 343 | 347 | 49,000 | 347 |
| 2024-02-27 | 348 | 352 | 347 | 347 | 130,200 | 347 |
| 2024-02-26 | 352 | 352 | 348 | 348 | 33,500 | 348 |
| 2024-02-22 | 350 | 352 | 346 | 349 | 27,000 | 349 |
| 2024-02-21 | 352 | 353 | 347 | 347 | 36,500 | 347 |
| 2024-02-20 | 356 | 356 | 350 | 351 | 34,900 | 351 |
| 2024-02-19 | 345 | 355 | 345 | 353 | 35,000 | 353 |
| 2024-02-16 | 342 | 348 | 342 | 347 | 42,400 | 347 |
| 2024-02-15 | 348 | 348 | 343 | 343 | 86,900 | 343 |
| 2024-02-14 | 349 | 358 | 346 | 349 | 156,600 | 349 |
| 2024-02-13 | 352 | 352 | 345 | 347 | 133,300 | 347 |
| 2024-02-09 | 352 | 355 | 351 | 351 | 80,600 | 351 |
| 2024-02-08 | 356 | 360 | 352 | 353 | 72,100 | 353 |
| 2024-02-07 | 353 | 361 | 353 | 356 | 200,600 | 356 |
| 2024-02-06 | 360 | 361 | 355 | 355 | 101,900 | 355 |
| 2024-02-05 | 361 | 368 | 361 | 361 | 58,800 | 361 |
| 2024-02-02 | 367 | 367 | 360 | 360 | 85,100 | 360 |
| 2024-02-01 | 362 | 370 | 360 | 367 | 85,200 | 367 |
| 2024-01-31 | 359 | 364 | 358 | 364 | 81,300 | 364 |
| 2024-01-30 | 358 | 370 | 353 | 357 | 245,800 | 357 |
| 2024-01-29 | 355 | 360 | 355 | 359 | 54,300 | 359 |
| 2024-01-26 | 356 | 359 | 355 | 355 | 42,100 | 355 |
| 2024-01-25 | 359 | 361 | 355 | 356 | 97,800 | 356 |
| 2024-01-24 | 362 | 369 | 359 | 359 | 60,300 | 359 |
| 2024-01-23 | 368 | 370 | 360 | 362 | 107,400 | 362 |
| 2024-01-22 | 358 | 374 | 358 | 368 | 216,800 | 368 |
| 2024-01-19 | 365 | 369 | 358 | 358 | 114,900 | 358 |
| 2024-01-18 | 368 | 369 | 365 | 365 | 32,100 | 365 |
| 2024-01-17 | 374 | 377 | 368 | 368 | 49,700 | 368 |
| 2024-01-16 | 375 | 378 | 372 | 373 | 94,400 | 373 |
| 2024-01-15 | 370 | 380 | 369 | 376 | 100,600 | 376 |
| 2024-01-12 | 371 | 373 | 362 | 371 | 148,500 | 371 |
| 2024-01-11 | 371 | 375 | 365 | 373 | 147,100 | 373 |
| 2024-01-10 | 377 | 383 | 376 | 379 | 105,300 | 379 |
| 2024-01-09 | 385 | 387 | 380 | 380 | 63,200 | 380 |
| 2024-01-05 | 385 | 388 | 382 | 385 | 88,400 | 385 |
| 2024-01-04 | 377 | 389 | 374 | 386 | 119,900 | 386 |
分割・併合履歴 ： [2016-08-29]1株→0.1株 [1987-08-27]1株→1.07株 [1985-08-28]1株→1.1株
