2209 井村屋グループ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 2,235 | 2,237 | 2,220 | 2,227 | 11,700 | 2,227 |
2023-02-07 | 2,241 | 2,242 | 2,224 | 2,232 | 7,500 | 2,232 |
2023-02-06 | 2,235 | 2,254 | 2,235 | 2,241 | 9,400 | 2,241 |
2023-02-03 | 2,235 | 2,251 | 2,233 | 2,235 | 5,900 | 2,235 |
2023-02-02 | 2,253 | 2,256 | 2,236 | 2,236 | 4,400 | 2,236 |
2023-02-01 | 2,248 | 2,253 | 2,244 | 2,253 | 4,700 | 2,253 |
2023-01-31 | 2,207 | 2,242 | 2,207 | 2,242 | 7,000 | 2,242 |
2023-01-30 | 2,231 | 2,253 | 2,216 | 2,216 | 11,300 | 2,216 |
2023-01-27 | 2,252 | 2,252 | 2,232 | 2,240 | 5,200 | 2,240 |
2023-01-26 | 2,263 | 2,265 | 2,244 | 2,250 | 6,000 | 2,250 |
2023-01-25 | 2,264 | 2,265 | 2,252 | 2,263 | 6,400 | 2,263 |
2023-01-24 | 2,244 | 2,266 | 2,240 | 2,266 | 9,800 | 2,266 |
2023-01-23 | 2,222 | 2,246 | 2,222 | 2,238 | 9,500 | 2,238 |
2023-01-20 | 2,217 | 2,232 | 2,217 | 2,221 | 4,400 | 2,221 |
2023-01-19 | 2,217 | 2,230 | 2,217 | 2,230 | 4,200 | 2,230 |
2023-01-18 | 2,209 | 2,230 | 2,209 | 2,217 | 4,600 | 2,217 |
2023-01-17 | 2,213 | 2,226 | 2,210 | 2,216 | 5,800 | 2,216 |
2023-01-16 | 2,215 | 2,222 | 2,211 | 2,213 | 6,300 | 2,213 |
2023-01-13 | 2,227 | 2,230 | 2,215 | 2,215 | 5,400 | 2,215 |
2023-01-12 | 2,225 | 2,225 | 2,218 | 2,218 | 1,900 | 2,218 |
2023-01-11 | 2,208 | 2,230 | 2,208 | 2,230 | 5,400 | 2,230 |
2023-01-10 | 2,229 | 2,229 | 2,194 | 2,194 | 9,800 | 2,194 |
2023-01-06 | 2,207 | 2,213 | 2,200 | 2,201 | 5,700 | 2,201 |
2023-01-05 | 2,230 | 2,230 | 2,207 | 2,207 | 6,800 | 2,207 |
2023-01-04 | 2,243 | 2,246 | 2,217 | 2,217 | 10,200 | 2,217 |
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