2209 井村屋グループ(株) 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
2024-07-162,5112,5492,4972,53929,3002,539
2024-07-122,4722,5082,4662,49216,7002,492
2024-07-112,4792,4882,4602,47711,3002,477
2024-07-102,4672,4722,4572,47216,8002,472
2024-07-092,4982,4982,4602,46610,2002,466
2024-07-082,4862,4872,4632,46615,3002,466
2024-07-052,5172,5172,4712,48610,7002,486
2024-07-042,5022,5192,5002,5179,4002,517
2024-07-032,5102,5282,4812,50210,6002,502
2024-07-022,4912,5222,4802,50918,8002,509
2024-07-012,4852,4902,4672,48718,8002,487
2024-06-282,4752,4752,4462,4639,1002,463
2024-06-272,4532,4732,4302,47314,0002,473
2024-06-262,4482,4522,4302,45110,4002,451
2024-06-252,4002,4782,4002,44819,1002,448
2024-06-242,3782,4102,3662,40021,5002,400
2024-06-212,3762,3952,3482,34835,9002,348
2024-06-202,4032,4082,3662,37617,5002,376
2024-06-192,4232,4232,3842,39914,2002,399
2024-06-182,4472,4782,4132,42315,3002,423
2024-06-172,4522,4762,4302,44211,5002,442
2024-06-142,4112,4802,4112,47120,0002,471
2024-06-132,4702,4772,4222,4228,4002,422
2024-06-122,4772,4792,4642,4694,7002,469
2024-06-112,4832,4962,4612,4778,1002,477
2024-06-102,5002,5032,4802,4896,0002,489
2024-06-072,4812,5182,4812,50011,0002,500
2024-06-062,5502,5502,5162,5205,6002,520
2024-06-052,5402,5522,5212,5467,0002,546
2024-06-042,5482,5482,5362,5414,0002,541
2024-06-032,5372,5532,5262,54512,5002,545
2024-05-312,5432,5792,5402,57414,2002,574
2024-05-302,5282,5452,5002,5438,4002,543
2024-05-292,5362,5512,5282,5328,8002,532
2024-05-282,5402,5542,5302,5398,4002,539
2024-05-272,5262,5402,5142,5406,6002,540
2024-05-242,4992,5402,4832,52315,9002,523
2024-05-232,4902,5132,4752,49910,4002,499
2024-05-222,4852,5162,4752,4889,9002,488
2024-05-212,4722,4852,4712,4754,5002,475
2024-05-202,4772,4882,4732,4757,6002,475
2024-05-172,4482,4882,4482,46510,9002,465
2024-05-162,4552,4652,4522,4653,9002,465
2024-05-152,4512,4732,4502,4534,5002,453
2024-05-142,4782,4842,4492,4518,4002,451
2024-05-132,5052,5052,4652,4725,9002,472
2024-05-102,5202,5402,4532,47213,8002,472
2024-05-092,5072,5402,5052,54012,7002,540
2024-05-082,5002,5192,4902,50012,8002,500
2024-05-072,4702,4932,4622,4816,8002,481
2024-05-022,4762,4762,4522,4704,4002,470
2024-05-012,4502,4762,4402,4765,4002,476
2024-04-302,5002,5002,4362,45210,8002,452
2024-04-262,4442,4622,4112,4478,8002,447
2024-04-252,4362,4622,4362,4399,4002,439
2024-04-242,4092,4472,3902,43011,1002,430
2024-04-232,4002,4102,3862,3964,6002,396
2024-04-222,3572,3952,3572,3859,9002,385
2024-04-192,3822,3822,3382,35316,6002,353
2024-04-182,3712,3892,3712,3823,4002,382
2024-04-172,4002,4002,3612,3769,1002,376
2024-04-162,4502,4502,4002,40010,7002,400
2024-04-152,4492,4682,4352,4508,5002,450
2024-04-122,4662,4702,4532,4558,6002,455
2024-04-112,4652,4652,4462,4567,7002,456
2024-04-102,4752,4762,4662,4666,0002,466
2024-04-092,4902,4952,4742,4906,4002,490
2024-04-082,4612,4932,4612,4849,2002,484
2024-04-052,4502,4652,4402,4568,5002,456
2024-04-042,4652,4892,4432,45813,8002,458
2024-04-032,4542,4802,4412,46512,4002,465
2024-04-022,5012,5192,4532,45515,1002,455
2024-04-012,5422,5422,5012,50110,3002,501
2024-03-292,5112,5402,5112,5289,8002,528
2024-03-282,5952,5952,5082,51519,7002,515
2024-03-272,6002,6352,5902,61337,2002,613
2024-03-262,5892,5932,5612,59321,8002,593
2024-03-252,5762,6042,5762,59919,6002,599
2024-03-222,5652,5782,5552,57611,8002,576
2024-03-212,5802,5812,5612,56411,8002,564
2024-03-192,5512,5772,5512,5778,8002,577
2024-03-182,5982,5982,5502,55517,7002,555
2024-03-152,5802,5952,5702,58716,3002,587
2024-03-142,5182,5872,5092,56920,8002,569
2024-03-132,5122,5152,4972,5159,9002,515
2024-03-122,4892,5112,4752,51113,6002,511
2024-03-112,4972,5042,4712,49819,6002,498
2024-03-082,4602,4912,4602,48917,4002,489
2024-03-072,4832,4852,4612,48010,2002,480
2024-03-062,4532,4822,4532,47514,1002,475
2024-03-052,4502,4502,4272,4489,3002,448
2024-03-042,4772,4772,4402,44918,6002,449
2024-03-012,4762,4762,4502,4658,0002,465
2024-02-292,4902,4902,4572,47013,6002,470
2024-02-282,4682,4952,4682,49316,1002,493
2024-02-272,4662,4812,4652,4739,1002,473
2024-02-262,4692,4822,4652,4738,5002,473
2024-02-222,4592,4822,4592,47710,0002,477
2024-02-212,4632,4742,4552,4596,6002,459
2024-02-202,4612,4832,4592,46310,7002,463
2024-02-192,4402,4702,4322,4597,6002,459
2024-02-162,4172,4462,4172,4379,8002,437
2024-02-152,4492,4552,3932,41623,0002,416
2024-02-142,4562,4632,4352,44915,0002,449
2024-02-132,4712,4712,4512,4669,8002,466
2024-02-092,4512,5052,4512,46429,9002,464
2024-02-082,4682,4702,4172,44018,5002,440
2024-02-072,4582,4692,4402,46813,8002,468
2024-02-062,4452,4502,4292,43116,0002,431
2024-02-052,4482,4502,4292,44010,0002,440
2024-02-022,4282,4352,4142,4356,2002,435
2024-02-012,4362,4412,4232,4288,7002,428
2024-01-312,4162,4352,4082,4356,8002,435
2024-01-302,4232,4342,4102,4158,8002,415
2024-01-292,4262,4302,4182,4235,1002,423
2024-01-262,4302,4302,4062,40910,0002,409
2024-01-252,4072,4362,4072,42715,5002,427
2024-01-242,4262,4272,4052,40612,5002,406
2024-01-232,4462,4482,4242,4369,4002,436
2024-01-222,4352,4402,4202,43212,1002,432
2024-01-192,4112,4342,4112,42317,1002,423
2024-01-182,3902,4022,3862,39512,0002,395
2024-01-172,3682,3952,3682,38011,9002,380
2024-01-162,3882,3902,3672,36712,0002,367
2024-01-152,3902,4002,3802,38825,0002,388
2024-01-122,3862,3972,3632,36918,6002,369
2024-01-112,3992,4082,3902,39616,2002,396
2024-01-102,3952,4042,3832,39323,3002,393
2024-01-092,3782,4052,3782,39521,7002,395
2024-01-052,3702,3802,3642,36816,0002,368
2024-01-042,3702,3712,3522,36115,8002,361

分割・併合履歴 : [2016-09-28]1株→0.5株 [1988-03-28]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株