8260 (株)井筒屋 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 412 | 414 | 411 | 414 | 7,200 | 414 |
| 2024-11-21 | 410 | 412 | 410 | 412 | 10,100 | 412 |
| 2024-11-20 | 413 | 413 | 411 | 411 | 6,600 | 411 |
| 2024-11-19 | 411 | 413 | 410 | 413 | 7,000 | 413 |
| 2024-11-18 | 413 | 413 | 410 | 411 | 17,800 | 411 |
| 2024-11-15 | 416 | 416 | 412 | 412 | 21,800 | 412 |
| 2024-11-14 | 414 | 415 | 413 | 413 | 10,600 | 413 |
| 2024-11-13 | 417 | 418 | 411 | 412 | 10,900 | 412 |
| 2024-11-12 | 416 | 420 | 413 | 418 | 12,000 | 418 |
| 2024-11-11 | 412 | 416 | 411 | 416 | 8,200 | 416 |
| 2024-11-08 | 416 | 419 | 412 | 414 | 10,600 | 414 |
| 2024-11-07 | 419 | 423 | 416 | 416 | 21,000 | 416 |
| 2024-11-06 | 425 | 431 | 419 | 420 | 16,700 | 420 |
| 2024-11-05 | 426 | 434 | 422 | 425 | 15,700 | 425 |
| 2024-11-01 | 421 | 438 | 421 | 426 | 27,500 | 426 |
| 2024-10-31 | 411 | 424 | 410 | 421 | 29,200 | 421 |
| 2024-10-30 | 411 | 419 | 409 | 411 | 133,300 | 411 |
| 2024-10-29 | 412 | 415 | 408 | 412 | 22,300 | 412 |
| 2024-10-28 | 407 | 413 | 406 | 409 | 40,100 | 409 |
| 2024-10-25 | 415 | 415 | 408 | 412 | 15,300 | 412 |
| 2024-10-24 | 413 | 420 | 406 | 412 | 36,200 | 412 |
| 2024-10-23 | 418 | 418 | 409 | 415 | 21,700 | 415 |
| 2024-10-22 | 413 | 418 | 411 | 418 | 10,000 | 418 |
| 2024-10-21 | 421 | 421 | 412 | 413 | 15,700 | 413 |
| 2024-10-18 | 421 | 422 | 417 | 420 | 13,600 | 420 |
| 2024-10-17 | 421 | 422 | 418 | 421 | 11,200 | 421 |
| 2024-10-16 | 420 | 422 | 419 | 421 | 4,200 | 421 |
| 2024-10-15 | 438 | 438 | 419 | 420 | 34,200 | 420 |
| 2024-10-11 | 441 | 441 | 421 | 421 | 39,400 | 421 |
| 2024-10-10 | 432 | 432 | 423 | 425 | 19,800 | 425 |
| 2024-10-09 | 429 | 429 | 421 | 429 | 19,200 | 429 |
| 2024-10-08 | 434 | 434 | 428 | 428 | 18,400 | 428 |
| 2024-10-07 | 438 | 438 | 430 | 433 | 19,300 | 433 |
| 2024-10-04 | 432 | 437 | 431 | 433 | 15,300 | 433 |
| 2024-10-03 | 438 | 438 | 432 | 432 | 16,200 | 432 |
| 2024-10-02 | 438 | 439 | 435 | 436 | 13,300 | 436 |
| 2024-10-01 | 435 | 440 | 434 | 440 | 15,400 | 440 |
| 2024-09-30 | 436 | 444 | 432 | 437 | 21,000 | 437 |
| 2024-09-27 | 431 | 450 | 427 | 443 | 117,500 | 443 |
| 2024-09-26 | 428 | 431 | 428 | 431 | 9,600 | 431 |
| 2024-09-25 | 432 | 435 | 427 | 427 | 27,400 | 427 |
| 2024-09-24 | 431 | 432 | 428 | 431 | 3,700 | 431 |
| 2024-09-20 | 431 | 432 | 428 | 432 | 14,900 | 432 |
| 2024-09-19 | 433 | 433 | 428 | 429 | 25,100 | 429 |
| 2024-09-18 | 434 | 434 | 428 | 429 | 13,900 | 429 |
| 2024-09-17 | 435 | 435 | 429 | 434 | 15,600 | 434 |
| 2024-09-13 | 419 | 435 | 419 | 435 | 35,300 | 435 |
| 2024-09-12 | 424 | 427 | 418 | 421 | 18,600 | 421 |
| 2024-09-11 | 423 | 424 | 413 | 418 | 34,700 | 418 |
| 2024-09-10 | 422 | 430 | 420 | 426 | 16,600 | 426 |
| 2024-09-09 | 426 | 429 | 422 | 424 | 16,800 | 424 |
| 2024-09-06 | 429 | 433 | 424 | 424 | 14,100 | 424 |
| 2024-09-05 | 433 | 437 | 429 | 432 | 23,400 | 432 |
| 2024-09-04 | 446 | 447 | 428 | 433 | 80,200 | 433 |
| 2024-09-03 | 451 | 456 | 449 | 452 | 13,700 | 452 |
| 2024-09-02 | 451 | 455 | 451 | 452 | 15,500 | 452 |
| 2024-08-30 | 455 | 459 | 455 | 455 | 10,900 | 455 |
| 2024-08-29 | 462 | 462 | 453 | 458 | 30,500 | 458 |
| 2024-08-28 | 462 | 464 | 460 | 462 | 33,100 | 462 |
| 2024-08-27 | 456 | 469 | 456 | 466 | 53,500 | 466 |
| 2024-08-26 | 448 | 457 | 448 | 454 | 33,100 | 454 |
| 2024-08-23 | 447 | 448 | 443 | 446 | 15,500 | 446 |
| 2024-08-22 | 448 | 455 | 448 | 450 | 23,000 | 450 |
| 2024-08-21 | 446 | 450 | 446 | 450 | 18,300 | 450 |
| 2024-08-20 | 445 | 447 | 443 | 446 | 15,400 | 446 |
| 2024-08-19 | 445 | 446 | 442 | 443 | 14,900 | 443 |
| 2024-08-16 | 457 | 458 | 444 | 446 | 43,600 | 446 |
| 2024-08-15 | 449 | 451 | 445 | 450 | 49,300 | 450 |
| 2024-08-14 | 424 | 456 | 424 | 452 | 125,000 | 452 |
| 2024-08-13 | 419 | 423 | 417 | 422 | 16,400 | 422 |
| 2024-08-09 | 421 | 423 | 416 | 417 | 18,700 | 417 |
| 2024-08-08 | 415 | 427 | 414 | 415 | 35,700 | 415 |
| 2024-08-07 | 412 | 434 | 412 | 419 | 34,500 | 419 |
| 2024-08-06 | 407 | 425 | 407 | 418 | 81,300 | 418 |
| 2024-08-05 | 409 | 419 | 399 | 403 | 174,300 | 403 |
| 2024-08-02 | 424 | 435 | 420 | 423 | 173,600 | 423 |
| 2024-08-01 | 431 | 432 | 415 | 431 | 68,500 | 431 |
| 2024-07-31 | 432 | 436 | 429 | 432 | 23,200 | 432 |
| 2024-07-30 | 449 | 449 | 429 | 429 | 131,700 | 429 |
| 2024-07-29 | 440 | 450 | 440 | 450 | 43,900 | 450 |
| 2024-07-26 | 440 | 444 | 436 | 440 | 19,700 | 440 |
| 2024-07-25 | 433 | 443 | 431 | 440 | 46,400 | 440 |
| 2024-07-24 | 439 | 444 | 434 | 435 | 24,800 | 435 |
| 2024-07-23 | 433 | 441 | 433 | 439 | 34,800 | 439 |
| 2024-07-22 | 428 | 431 | 422 | 430 | 34,000 | 430 |
| 2024-07-19 | 430 | 431 | 426 | 430 | 18,500 | 430 |
| 2024-07-18 | 431 | 434 | 428 | 430 | 39,600 | 430 |
| 2024-07-17 | 442 | 442 | 432 | 435 | 46,600 | 435 |
| 2024-07-16 | 452 | 452 | 434 | 437 | 115,600 | 437 |
| 2024-07-12 | 465 | 467 | 446 | 451 | 164,500 | 451 |
| 2024-07-11 | 419 | 468 | 419 | 461 | 386,800 | 461 |
| 2024-07-10 | 455 | 455 | 445 | 449 | 144,400 | 449 |
| 2024-07-09 | 463 | 465 | 450 | 450 | 99,100 | 450 |
| 2024-07-08 | 478 | 479 | 463 | 467 | 63,600 | 467 |
| 2024-07-05 | 476 | 486 | 475 | 478 | 97,400 | 478 |
| 2024-07-04 | 460 | 477 | 459 | 473 | 131,400 | 473 |
| 2024-07-03 | 468 | 468 | 457 | 457 | 30,600 | 457 |
| 2024-07-02 | 462 | 472 | 460 | 465 | 66,500 | 465 |
| 2024-07-01 | 450 | 458 | 450 | 457 | 58,800 | 457 |
| 2024-06-28 | 454 | 454 | 446 | 448 | 30,400 | 448 |
| 2024-06-27 | 451 | 457 | 450 | 450 | 42,400 | 450 |
| 2024-06-26 | 455 | 455 | 449 | 451 | 25,800 | 451 |
| 2024-06-25 | 455 | 465 | 451 | 453 | 87,800 | 453 |
| 2024-06-24 | 452 | 455 | 450 | 452 | 56,100 | 452 |
| 2024-06-21 | 457 | 457 | 451 | 455 | 23,800 | 455 |
| 2024-06-20 | 459 | 466 | 454 | 457 | 35,200 | 457 |
| 2024-06-19 | 463 | 468 | 459 | 462 | 23,000 | 462 |
| 2024-06-18 | 459 | 469 | 457 | 463 | 29,600 | 463 |
| 2024-06-17 | 462 | 463 | 454 | 455 | 50,200 | 455 |
| 2024-06-14 | 454 | 466 | 454 | 466 | 33,400 | 466 |
| 2024-06-13 | 455 | 460 | 451 | 458 | 38,800 | 458 |
| 2024-06-12 | 451 | 460 | 451 | 455 | 68,600 | 455 |
| 2024-06-11 | 458 | 462 | 452 | 452 | 71,600 | 452 |
| 2024-06-10 | 454 | 464 | 454 | 461 | 25,900 | 461 |
| 2024-06-07 | 449 | 455 | 446 | 455 | 19,800 | 455 |
| 2024-06-06 | 449 | 454 | 446 | 449 | 49,300 | 449 |
| 2024-06-05 | 456 | 456 | 446 | 447 | 62,600 | 447 |
| 2024-06-04 | 460 | 468 | 456 | 457 | 81,100 | 457 |
| 2024-06-03 | 479 | 480 | 460 | 462 | 74,300 | 462 |
| 2024-05-31 | 470 | 485 | 470 | 478 | 101,800 | 478 |
| 2024-05-30 | 483 | 489 | 464 | 468 | 140,600 | 468 |
| 2024-05-29 | 491 | 492 | 485 | 488 | 44,700 | 488 |
| 2024-05-28 | 495 | 507 | 492 | 493 | 108,500 | 493 |
| 2024-05-27 | 478 | 499 | 474 | 499 | 125,100 | 499 |
| 2024-05-24 | 463 | 486 | 459 | 478 | 112,900 | 478 |
| 2024-05-23 | 457 | 471 | 454 | 465 | 89,600 | 465 |
| 2024-05-22 | 462 | 469 | 454 | 456 | 103,300 | 456 |
| 2024-05-21 | 472 | 479 | 461 | 462 | 151,000 | 462 |
| 2024-05-20 | 490 | 493 | 473 | 475 | 104,300 | 475 |
| 2024-05-17 | 483 | 496 | 482 | 490 | 106,800 | 490 |
| 2024-05-16 | 520 | 521 | 479 | 481 | 357,100 | 481 |
| 2024-05-15 | 521 | 532 | 516 | 516 | 150,900 | 516 |
| 2024-05-14 | 516 | 525 | 508 | 525 | 133,100 | 525 |
| 2024-05-13 | 530 | 534 | 510 | 512 | 221,600 | 512 |
| 2024-05-10 | 500 | 521 | 495 | 521 | 182,200 | 521 |
| 2024-05-09 | 499 | 507 | 492 | 493 | 179,600 | 493 |
| 2024-05-08 | 500 | 509 | 497 | 501 | 134,700 | 501 |
| 2024-05-07 | 482 | 500 | 476 | 500 | 201,800 | 500 |
| 2024-05-02 | 477 | 484 | 471 | 479 | 100,500 | 479 |
| 2024-05-01 | 483 | 488 | 474 | 480 | 144,600 | 480 |
| 2024-04-30 | 468 | 478 | 461 | 475 | 105,500 | 475 |
| 2024-04-26 | 465 | 473 | 455 | 468 | 282,300 | 468 |
| 2024-04-25 | 432 | 475 | 432 | 468 | 498,300 | 468 |
| 2024-04-24 | 444 | 446 | 435 | 435 | 45,900 | 435 |
| 2024-04-23 | 436 | 454 | 436 | 445 | 147,000 | 445 |
| 2024-04-22 | 437 | 441 | 432 | 434 | 103,700 | 434 |
| 2024-04-19 | 430 | 438 | 417 | 437 | 166,600 | 437 |
| 2024-04-18 | 419 | 437 | 419 | 433 | 128,100 | 433 |
| 2024-04-17 | 425 | 428 | 416 | 419 | 79,300 | 419 |
| 2024-04-16 | 425 | 433 | 414 | 420 | 173,900 | 420 |
| 2024-04-15 | 425 | 436 | 424 | 430 | 152,500 | 430 |
| 2024-04-12 | 407 | 432 | 404 | 427 | 285,900 | 427 |
| 2024-04-11 | 379 | 407 | 375 | 407 | 384,200 | 407 |
| 2024-04-10 | 376 | 385 | 372 | 383 | 114,300 | 383 |
| 2024-04-09 | 377 | 378 | 372 | 375 | 44,900 | 375 |
| 2024-04-08 | 378 | 380 | 376 | 376 | 37,500 | 376 |
| 2024-04-05 | 377 | 380 | 377 | 378 | 40,800 | 378 |
| 2024-04-04 | 382 | 384 | 379 | 383 | 45,300 | 383 |
| 2024-04-03 | 375 | 384 | 375 | 382 | 35,600 | 382 |
| 2024-04-02 | 380 | 381 | 373 | 377 | 59,200 | 377 |
| 2024-04-01 | 385 | 389 | 380 | 380 | 47,400 | 380 |
| 2024-03-29 | 380 | 390 | 380 | 387 | 69,000 | 387 |
| 2024-03-28 | 379 | 383 | 375 | 379 | 48,600 | 379 |
| 2024-03-27 | 377 | 381 | 376 | 379 | 73,300 | 379 |
| 2024-03-26 | 375 | 381 | 372 | 378 | 48,800 | 378 |
| 2024-03-25 | 376 | 384 | 373 | 377 | 161,100 | 377 |
| 2024-03-22 | 371 | 374 | 367 | 374 | 65,300 | 374 |
| 2024-03-21 | 383 | 385 | 371 | 371 | 93,400 | 371 |
| 2024-03-19 | 367 | 377 | 366 | 372 | 92,400 | 372 |
| 2024-03-18 | 363 | 372 | 362 | 365 | 77,500 | 365 |
| 2024-03-15 | 359 | 366 | 356 | 365 | 92,800 | 365 |
| 2024-03-14 | 347 | 358 | 347 | 356 | 121,200 | 356 |
| 2024-03-13 | 348 | 350 | 339 | 347 | 159,200 | 347 |
| 2024-03-12 | 337 | 350 | 337 | 350 | 136,300 | 350 |
| 2024-03-11 | 342 | 343 | 339 | 343 | 117,900 | 343 |
| 2024-03-08 | 342 | 346 | 342 | 343 | 48,100 | 343 |
| 2024-03-07 | 346 | 347 | 343 | 344 | 45,900 | 344 |
| 2024-03-06 | 344 | 348 | 344 | 346 | 34,700 | 346 |
| 2024-03-05 | 342 | 346 | 342 | 345 | 31,900 | 345 |
| 2024-03-04 | 347 | 347 | 341 | 344 | 56,100 | 344 |
| 2024-03-01 | 343 | 351 | 342 | 347 | 69,800 | 347 |
| 2024-02-29 | 344 | 346 | 341 | 342 | 47,800 | 342 |
| 2024-02-28 | 344 | 350 | 343 | 347 | 49,000 | 347 |
| 2024-02-27 | 348 | 352 | 347 | 347 | 130,200 | 347 |
| 2024-02-26 | 352 | 352 | 348 | 348 | 33,500 | 348 |
| 2024-02-22 | 350 | 352 | 346 | 349 | 27,000 | 349 |
| 2024-02-21 | 352 | 353 | 347 | 347 | 36,500 | 347 |
| 2024-02-20 | 356 | 356 | 350 | 351 | 34,900 | 351 |
| 2024-02-19 | 345 | 355 | 345 | 353 | 35,000 | 353 |
| 2024-02-16 | 342 | 348 | 342 | 347 | 42,400 | 347 |
| 2024-02-15 | 348 | 348 | 343 | 343 | 86,900 | 343 |
| 2024-02-14 | 349 | 358 | 346 | 349 | 156,600 | 349 |
| 2024-02-13 | 352 | 352 | 345 | 347 | 133,300 | 347 |
| 2024-02-09 | 352 | 355 | 351 | 351 | 80,600 | 351 |
| 2024-02-08 | 356 | 360 | 352 | 353 | 72,100 | 353 |
| 2024-02-07 | 353 | 361 | 353 | 356 | 200,600 | 356 |
| 2024-02-06 | 360 | 361 | 355 | 355 | 101,900 | 355 |
| 2024-02-05 | 361 | 368 | 361 | 361 | 58,800 | 361 |
| 2024-02-02 | 367 | 367 | 360 | 360 | 85,100 | 360 |
| 2024-02-01 | 362 | 370 | 360 | 367 | 85,200 | 367 |
| 2024-01-31 | 359 | 364 | 358 | 364 | 81,300 | 364 |
| 2024-01-30 | 358 | 370 | 353 | 357 | 245,800 | 357 |
| 2024-01-29 | 355 | 360 | 355 | 359 | 54,300 | 359 |
| 2024-01-26 | 356 | 359 | 355 | 355 | 42,100 | 355 |
| 2024-01-25 | 359 | 361 | 355 | 356 | 97,800 | 356 |
| 2024-01-24 | 362 | 369 | 359 | 359 | 60,300 | 359 |
| 2024-01-23 | 368 | 370 | 360 | 362 | 107,400 | 362 |
| 2024-01-22 | 358 | 374 | 358 | 368 | 216,800 | 368 |
| 2024-01-19 | 365 | 369 | 358 | 358 | 114,900 | 358 |
| 2024-01-18 | 368 | 369 | 365 | 365 | 32,100 | 365 |
| 2024-01-17 | 374 | 377 | 368 | 368 | 49,700 | 368 |
| 2024-01-16 | 375 | 378 | 372 | 373 | 94,400 | 373 |
| 2024-01-15 | 370 | 380 | 369 | 376 | 100,600 | 376 |
| 2024-01-12 | 371 | 373 | 362 | 371 | 148,500 | 371 |
| 2024-01-11 | 371 | 375 | 365 | 373 | 147,100 | 373 |
| 2024-01-10 | 377 | 383 | 376 | 379 | 105,300 | 379 |
| 2024-01-09 | 385 | 387 | 380 | 380 | 63,200 | 380 |
| 2024-01-05 | 385 | 388 | 382 | 385 | 88,400 | 385 |
| 2024-01-04 | 377 | 389 | 374 | 386 | 119,900 | 386 |
分割・併合履歴 ： [2016-08-29]1株→0.1株 [1987-08-27]1株→1.07株 [1985-08-28]1株→1.1株
