2209 井村屋グループ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-102,4522,4592,4422,4595,3002,459
2025-02-072,4362,4512,4212,4505,6002,450
2025-02-062,4432,4572,4182,4575,5002,457
2025-02-052,4422,4432,4122,4124,3002,412
2025-02-042,4212,4462,4112,4117,0002,411
2025-02-032,4692,4692,4092,40911,7002,409
2025-01-312,4652,4742,4602,4603,1002,460
2025-01-302,4672,4682,4572,4684,4002,468
2025-01-292,4712,4732,4562,4574,4002,457
2025-01-282,4662,4722,4502,4687,2002,468
2025-01-272,4552,4582,4432,4513,4002,451
2025-01-242,4352,4772,4352,4439,0002,443
2025-01-232,4222,4402,4222,4355,4002,435
2025-01-222,4322,4402,4242,4404,0002,440
2025-01-212,4132,4332,4132,4212,7002,421
2025-01-202,4092,4262,4092,4114,4002,411
2025-01-172,4462,4462,4082,4086,2002,408
2025-01-162,4532,4532,4092,4098,7002,409
2025-01-152,4302,4502,4262,44710,6002,447
2025-01-142,4102,4252,4052,4088,5002,408
2025-01-102,4302,4302,4102,4104,6002,410
2025-01-092,4432,4462,4182,41811,5002,418
2025-01-082,4702,4702,4422,4437,3002,443
2025-01-072,4602,4762,4452,4769,8002,476
2025-01-062,4762,4772,4512,45111,5002,451

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