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 |
---|---|---|---|---|---|---|
2025-02-10 | 2,452 | 2,459 | 2,442 | 2,459 | 5,300 | 2,459 |
2025-02-07 | 2,436 | 2,451 | 2,421 | 2,450 | 5,600 | 2,450 |
2025-02-06 | 2,443 | 2,457 | 2,418 | 2,457 | 5,500 | 2,457 |
2025-02-05 | 2,442 | 2,443 | 2,412 | 2,412 | 4,300 | 2,412 |
2025-02-04 | 2,421 | 2,446 | 2,411 | 2,411 | 7,000 | 2,411 |
2025-02-03 | 2,469 | 2,469 | 2,409 | 2,409 | 11,700 | 2,409 |
2025-01-31 | 2,465 | 2,474 | 2,460 | 2,460 | 3,100 | 2,460 |
2025-01-30 | 2,467 | 2,468 | 2,457 | 2,468 | 4,400 | 2,468 |
2025-01-29 | 2,471 | 2,473 | 2,456 | 2,457 | 4,400 | 2,457 |
2025-01-28 | 2,466 | 2,472 | 2,450 | 2,468 | 7,200 | 2,468 |
2025-01-27 | 2,455 | 2,458 | 2,443 | 2,451 | 3,400 | 2,451 |
2025-01-24 | 2,435 | 2,477 | 2,435 | 2,443 | 9,000 | 2,443 |
2025-01-23 | 2,422 | 2,440 | 2,422 | 2,435 | 5,400 | 2,435 |
2025-01-22 | 2,432 | 2,440 | 2,424 | 2,440 | 4,000 | 2,440 |
2025-01-21 | 2,413 | 2,433 | 2,413 | 2,421 | 2,700 | 2,421 |
2025-01-20 | 2,409 | 2,426 | 2,409 | 2,411 | 4,400 | 2,411 |
2025-01-17 | 2,446 | 2,446 | 2,408 | 2,408 | 6,200 | 2,408 |
2025-01-16 | 2,453 | 2,453 | 2,409 | 2,409 | 8,700 | 2,409 |
2025-01-15 | 2,430 | 2,450 | 2,426 | 2,447 | 10,600 | 2,447 |
2025-01-14 | 2,410 | 2,425 | 2,405 | 2,408 | 8,500 | 2,408 |
2025-01-10 | 2,430 | 2,430 | 2,410 | 2,410 | 4,600 | 2,410 |
2025-01-09 | 2,443 | 2,446 | 2,418 | 2,418 | 11,500 | 2,418 |
2025-01-08 | 2,470 | 2,470 | 2,442 | 2,443 | 7,300 | 2,443 |
2025-01-07 | 2,460 | 2,476 | 2,445 | 2,476 | 9,800 | 2,476 |
2025-01-06 | 2,476 | 2,477 | 2,451 | 2,451 | 11,500 | 2,451 |
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