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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,595 | 2,595 | 2,508 | 2,515 | 19,700 | 2,515 |
2024-03-27 | 2,600 | 2,635 | 2,590 | 2,613 | 37,200 | 2,613 |
2024-03-26 | 2,589 | 2,593 | 2,561 | 2,593 | 21,800 | 2,593 |
2024-03-25 | 2,576 | 2,604 | 2,576 | 2,599 | 19,600 | 2,599 |
2024-03-22 | 2,565 | 2,578 | 2,555 | 2,576 | 11,800 | 2,576 |
2024-03-21 | 2,580 | 2,581 | 2,561 | 2,564 | 11,800 | 2,564 |
2024-03-19 | 2,551 | 2,577 | 2,551 | 2,577 | 8,800 | 2,577 |
2024-03-18 | 2,598 | 2,598 | 2,550 | 2,555 | 17,700 | 2,555 |
2024-03-15 | 2,580 | 2,595 | 2,570 | 2,587 | 16,300 | 2,587 |
2024-03-14 | 2,518 | 2,587 | 2,509 | 2,569 | 20,800 | 2,569 |
2024-03-13 | 2,512 | 2,515 | 2,497 | 2,515 | 9,900 | 2,515 |
2024-03-12 | 2,489 | 2,511 | 2,475 | 2,511 | 13,600 | 2,511 |
2024-03-11 | 2,497 | 2,504 | 2,471 | 2,498 | 19,600 | 2,498 |
2024-03-08 | 2,460 | 2,491 | 2,460 | 2,489 | 17,400 | 2,489 |
2024-03-07 | 2,483 | 2,485 | 2,461 | 2,480 | 10,200 | 2,480 |
2024-03-06 | 2,453 | 2,482 | 2,453 | 2,475 | 14,100 | 2,475 |
2024-03-05 | 2,450 | 2,450 | 2,427 | 2,448 | 9,300 | 2,448 |
2024-03-04 | 2,477 | 2,477 | 2,440 | 2,449 | 18,600 | 2,449 |
2024-03-01 | 2,476 | 2,476 | 2,450 | 2,465 | 8,000 | 2,465 |
2024-02-29 | 2,490 | 2,490 | 2,457 | 2,470 | 13,600 | 2,470 |
2024-02-28 | 2,468 | 2,495 | 2,468 | 2,493 | 16,100 | 2,493 |
2024-02-27 | 2,466 | 2,481 | 2,465 | 2,473 | 9,100 | 2,473 |
2024-02-26 | 2,469 | 2,482 | 2,465 | 2,473 | 8,500 | 2,473 |
2024-02-22 | 2,459 | 2,482 | 2,459 | 2,477 | 10,000 | 2,477 |
2024-02-21 | 2,463 | 2,474 | 2,455 | 2,459 | 6,600 | 2,459 |
2024-02-20 | 2,461 | 2,483 | 2,459 | 2,463 | 10,700 | 2,463 |
2024-02-19 | 2,440 | 2,470 | 2,432 | 2,459 | 7,600 | 2,459 |
2024-02-16 | 2,417 | 2,446 | 2,417 | 2,437 | 9,800 | 2,437 |
2024-02-15 | 2,449 | 2,455 | 2,393 | 2,416 | 23,000 | 2,416 |
2024-02-14 | 2,456 | 2,463 | 2,435 | 2,449 | 15,000 | 2,449 |
2024-02-13 | 2,471 | 2,471 | 2,451 | 2,466 | 9,800 | 2,466 |
2024-02-09 | 2,451 | 2,505 | 2,451 | 2,464 | 29,900 | 2,464 |
2024-02-08 | 2,468 | 2,470 | 2,417 | 2,440 | 18,500 | 2,440 |
2024-02-07 | 2,458 | 2,469 | 2,440 | 2,468 | 13,800 | 2,468 |
2024-02-06 | 2,445 | 2,450 | 2,429 | 2,431 | 16,000 | 2,431 |
2024-02-05 | 2,448 | 2,450 | 2,429 | 2,440 | 10,000 | 2,440 |
2024-02-02 | 2,428 | 2,435 | 2,414 | 2,435 | 6,200 | 2,435 |
2024-02-01 | 2,436 | 2,441 | 2,423 | 2,428 | 8,700 | 2,428 |
2024-01-31 | 2,416 | 2,435 | 2,408 | 2,435 | 6,800 | 2,435 |
2024-01-30 | 2,423 | 2,434 | 2,410 | 2,415 | 8,800 | 2,415 |
2024-01-29 | 2,426 | 2,430 | 2,418 | 2,423 | 5,100 | 2,423 |
2024-01-26 | 2,430 | 2,430 | 2,406 | 2,409 | 10,000 | 2,409 |
2024-01-25 | 2,407 | 2,436 | 2,407 | 2,427 | 15,500 | 2,427 |
2024-01-24 | 2,426 | 2,427 | 2,405 | 2,406 | 12,500 | 2,406 |
2024-01-23 | 2,446 | 2,448 | 2,424 | 2,436 | 9,400 | 2,436 |
2024-01-22 | 2,435 | 2,440 | 2,420 | 2,432 | 12,100 | 2,432 |
2024-01-19 | 2,411 | 2,434 | 2,411 | 2,423 | 17,100 | 2,423 |
2024-01-18 | 2,390 | 2,402 | 2,386 | 2,395 | 12,000 | 2,395 |
2024-01-17 | 2,368 | 2,395 | 2,368 | 2,380 | 11,900 | 2,380 |
2024-01-16 | 2,388 | 2,390 | 2,367 | 2,367 | 12,000 | 2,367 |
2024-01-15 | 2,390 | 2,400 | 2,380 | 2,388 | 25,000 | 2,388 |
2024-01-12 | 2,386 | 2,397 | 2,363 | 2,369 | 18,600 | 2,369 |
2024-01-11 | 2,399 | 2,408 | 2,390 | 2,396 | 16,200 | 2,396 |
2024-01-10 | 2,395 | 2,404 | 2,383 | 2,393 | 23,300 | 2,393 |
2024-01-09 | 2,378 | 2,405 | 2,378 | 2,395 | 21,700 | 2,395 |
2024-01-05 | 2,370 | 2,380 | 2,364 | 2,368 | 16,000 | 2,368 |
2024-01-04 | 2,370 | 2,371 | 2,352 | 2,361 | 15,800 | 2,361 |
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