1. HOME >
  2. 株価時系列 >
  3. 8260 >
  4. 2021年

8260 (株)井筒屋 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30426436400402962,900402
2021-12-294344454104261,536,300426
2021-12-283944343894211,819,000421
2021-12-27375392357387687,800387
2021-12-24375386373379488,100379
2021-12-23361389360382974,000382
2021-12-223703863623651,006,700365
2021-12-214084423473773,895,400377
2021-12-205005384084134,825,600413
2021-12-174394924384882,299,000488
2021-12-16449452424442792,900442
2021-12-154634734414491,401,500449
2021-12-144134674094592,559,300459
2021-12-134234303974171,159,100417
2021-12-104344424084201,116,100420
2021-12-094204424074321,916,600432
2021-12-084014493984243,479,500424
2021-12-073994333833933,314,100393
2021-12-063744123653973,511,700397
2021-12-033633743513722,439,200372
2021-12-023313513193512,033,700351
2021-12-013143503083362,465,000336
2021-11-303003303003091,138,400309
2021-11-29288307288298344,900298
2021-11-26295297283296259,500296
2021-11-2530730729629772,900297
2021-11-2430330730030685,000306
2021-11-22295307291304141,600304
2021-11-1930330429429893,000298
2021-11-18298304298303131,100303
2021-11-17310312297301308,700301
2021-11-1631432030931193,700311
2021-11-15305318305317179,300317
2021-11-12327327306312339,900312
2021-11-11321326315324280,400324
2021-11-10323327320320129,800320
2021-11-09328332323323217,800323
2021-11-08325331318325340,100325
2021-11-05346346326326677,600326
2021-11-043543703403481,047,300348
2021-11-023463603353461,193,100346
2021-11-013273513253431,501,800343
2021-10-293253593193192,377,700319
2021-10-28316326303317928,200317
2021-10-27295312293312445,000312
2021-10-26283300283296269,000296
2021-10-25280290280288167,600288
2021-10-22271288270285324,000285
2021-10-21283284273275450,600275
2021-10-20300304289290502,700290
2021-10-19312318300300707,000300
2021-10-18310327299320731,400320
2021-10-15305308285308645,700308
2021-10-14300300293300200,000300
2021-10-13304304292299222,900299
2021-10-12311311300302261,900302
2021-10-11308318306315272,300315
2021-10-08304316302310273,800310
2021-10-07305310299306194,500306
2021-10-06310324299304398,100304
2021-10-05303320296306516,400306
2021-10-04316319303309473,900309
2021-10-01324324311319739,500319
2021-09-303493493153281,672,400328
2021-09-293623803503652,538,200365
2021-09-284084203333546,981,300354
2021-09-273023843013843,578,900384
2021-09-243793893023047,484,000304
2021-09-222683472683479,899,400347
2021-09-212462852412675,232,900267
2021-09-172112552092462,787,000246
2021-09-16205208202208110,500208
2021-09-15206206200203125,300203
2021-09-14204211197205464,100205
2021-09-1320020119920073,800200
2021-09-1019920019820050,900200
2021-09-0919920219719866,500198
2021-09-0819820019720043,000200
2021-09-0719720119620064,900200
2021-09-0619319819319674,200196
2021-09-0319219419019296,700192
2021-09-02199199191192128,400192
2021-09-0120120219719976,100199
2021-08-3120520520120233,800202
2021-08-3020120219920161,700201
2021-08-27206208201202108,600202
2021-08-2620721120420689,400206
2021-08-2521321320620735,400207
2021-08-2420821120721025,000210
2021-08-2320721120620722,800207
2021-08-2020620920620633,900206
2021-08-1921221620820857,600208
2021-08-1820721820621663,100216
2021-08-1721321320820888,200208
2021-08-16217217211212132,400212
2021-08-1321021720921767,500217
2021-08-1221521621021284,400212
2021-08-1122122121721820,100218
2021-08-1021722021621970,700219
2021-08-0621521921221979,400219
2021-08-05218220214216109,900216
2021-08-0422522721921943,200219
2021-08-0322822922722720,400227
2021-08-0222723022722926,200229
2021-07-3023123122722725,400227
2021-07-2923123323023216,100232
2021-07-2823123323023119,500231
2021-07-2723523523023221,500232
2021-07-2624124123123173,600231
2021-07-2123923923523733,500237
2021-07-2023823823423426,400234
2021-07-19243247236236101,400236
2021-07-1624824824224697,400246
2021-07-15247247243246123,900246
2021-07-142452612422461,110,700246
2021-07-13231239231237117,400237
2021-07-12227258224232690,400232
2021-07-0921822421422158,000221
2021-07-0822322321621652,600216
2021-07-07231232224225123,600225
2021-07-0623223423123319,300233
2021-07-0523423423223215,900232
2021-07-0223223623223321,200233
2021-07-0123223323223214,100232
2021-06-3023223423223219,800232
2021-06-2923323423223218,100232
2021-06-2823423723223625,000236
2021-06-2523523523123314,100233
2021-06-242322322312327,800232
2021-06-2323623723123312,300233
2021-06-2223423623123515,800235
2021-06-2123323423223219,500232
2021-06-1823923923623620,400236
2021-06-1724124223824015,100240
2021-06-1624224424224313,200243
2021-06-1524824824324428,000244
2021-06-1424824824424624,800246
2021-06-1125325324524538,400245
2021-06-1025825925025030,900250
2021-06-0925826425525555,800255
2021-06-0825526125525837,200258
2021-06-07252266251256108,100256
2021-06-04243275243248177,100248
2021-06-0324524524224410,000244
2021-06-0224224524224410,600244
2021-06-012432452422457,400245
2021-05-312442442412424,600242
2021-05-2823324523324530,200245
2021-05-2724024023623610,300236
2021-05-2623623923623713,300237
2021-05-2524324323723816,900238
2021-05-2424224223524015,400240
2021-05-212422442412437,800243
2021-05-202462462412427,500242
2021-05-1924724924324317,400243
2021-05-1824224924224912,700249
2021-05-1725325324124226,500242
2021-05-1424525024425015,100250
2021-05-1323724323624123,200241
2021-05-1225025424424441,900244
2021-05-1125425525225313,300253
2021-05-1025125425125414,400254
2021-05-072542542512518,800251
2021-05-062532542522529,600252
2021-04-3025125524925335,700253
2021-04-2825125124924912,800249
2021-04-272562562522528,500252
2021-04-2625225725225618,800256
2021-04-2324825324825213,600252
2021-04-2224525024525014,100250
2021-04-2125025124424645,100246
2021-04-2025625825325530,400255
2021-04-1926826826026019,500260
2021-04-1627327826626684,900266
2021-04-1525826825526857,500268
2021-04-1424725424225456,600254
2021-04-1324425124424638,500246
2021-04-1224624724524610,200246
2021-04-0924824924524524,600245
2021-04-0825425424824827,400248
2021-04-0724825424525418,400254
2021-04-0624725324524829,700248
2021-04-0523824723624734,000247
2021-04-0224124123323955,300239
2021-04-0124624623224191,700241
2021-03-3125025024424669,000246
2021-03-3025525525025124,000251
2021-03-2925825825125557,900255
2021-03-2625325425125224,800252
2021-03-2525625725225316,600253
2021-03-2425625725125364,200253
2021-03-2325726325725933,900259
2021-03-2226026225825946,000259
2021-03-1925425925425836,300258
2021-03-18259259252258132,900258
2021-03-1726526525625958,200259
2021-03-1626826826226230,500262
2021-03-1526826826526737,600267
2021-03-1226726826426731,200267
2021-03-1126326726326737,300267
2021-03-1026526526326319,200263
2021-03-0926326626126531,800265
2021-03-0826926926126437,800264
2021-03-0526726826126841,500268
2021-03-0426426826226831,600268
2021-03-0326726726326740,400267
2021-03-02275275263265102,500265
2021-03-01271277266277109,500277
2021-02-26263273260269128,000269
2021-02-2526526826126489,200264
2021-02-24264271261261113,900261
2021-02-22271276261264188,700264
2021-02-19275282273278116,600278
2021-02-18283286275279188,400279
2021-02-17275290270283346,000283
2021-02-16274284268278348,000278
2021-02-15255275254272462,000272
2021-02-12243259242255482,400255
2021-02-10224246224236225,700236
2021-02-0922222622222621,900226
2021-02-0822222521922572,200225
2021-02-05210235209224570,100224
2021-02-0420221020221045,100210
2021-02-0320420620220555,100205
2021-02-0219820419820250,400202
2021-02-0120120520120318,800203
2021-01-2920120320120333,300203
2021-01-2820020520020269,500202
2021-01-2719820619820554,600205
2021-01-2620020119820019,400200
2021-01-2519920219620181,400201
2021-01-2219519819519630,000196
2021-01-2119619919519661,600196
2021-01-2019519819519628,100196
2021-01-19196203193195146,400195
2021-01-18190210190195308,600195
2021-01-15204204190192187,100192
2021-01-14180204179195420,700195
2021-01-1317818017318068,300180
2021-01-1217518017417965,600179
2021-01-0817117517117562,600175
2021-01-0717217217117229,300172
2021-01-0616817116717128,000171
2021-01-0516516916516934,100169
2021-01-0417117216617069,900170

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