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
2024-03-282,5952,5952,5082,51519,7002,515
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