8260 (株)井筒屋 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 412 | 415 | 400 | 415 | 21,600 | 415 |
| 2025-04-03 | 414 | 418 | 413 | 413 | 11,700 | 413 |
| 2025-04-02 | 416 | 419 | 415 | 419 | 10,100 | 419 |
| 2025-04-01 | 421 | 426 | 417 | 418 | 15,200 | 418 |
| 2025-03-31 | 425 | 425 | 419 | 422 | 7,100 | 422 |
| 2025-03-28 | 422 | 425 | 422 | 425 | 6,400 | 425 |
| 2025-03-27 | 421 | 429 | 420 | 429 | 12,000 | 429 |
| 2025-03-26 | 422 | 425 | 415 | 425 | 42,000 | 425 |
| 2025-03-25 | 422 | 422 | 420 | 420 | 5,400 | 420 |
| 2025-03-24 | 419 | 421 | 418 | 420 | 6,300 | 420 |
| 2025-03-21 | 422 | 422 | 416 | 419 | 309,100 | 419 |
| 2025-03-19 | 415 | 422 | 415 | 421 | 8,900 | 421 |
| 2025-03-18 | 416 | 417 | 414 | 417 | 26,800 | 417 |
| 2025-03-17 | 412 | 418 | 412 | 417 | 24,100 | 417 |
| 2025-03-14 | 417 | 422 | 415 | 420 | 9,500 | 420 |
| 2025-03-13 | 422 | 423 | 416 | 416 | 3,900 | 416 |
| 2025-03-12 | 416 | 419 | 411 | 419 | 17,500 | 419 |
| 2025-03-11 | 422 | 422 | 414 | 417 | 11,900 | 417 |
| 2025-03-10 | 423 | 423 | 420 | 422 | 2,400 | 422 |
| 2025-03-07 | 416 | 426 | 416 | 424 | 3,200 | 424 |
| 2025-03-06 | 418 | 423 | 417 | 423 | 12,100 | 423 |
| 2025-03-05 | 416 | 420 | 416 | 418 | 4,300 | 418 |
| 2025-03-04 | 427 | 427 | 412 | 417 | 25,500 | 417 |
| 2025-03-03 | 430 | 430 | 426 | 427 | 6,200 | 427 |
| 2025-02-28 | 427 | 431 | 425 | 431 | 13,900 | 431 |
| 2025-02-27 | 425 | 431 | 424 | 430 | 51,500 | 430 |
| 2025-02-26 | 435 | 435 | 429 | 434 | 309,200 | 434 |
| 2025-02-25 | 429 | 436 | 428 | 436 | 23,500 | 436 |
| 2025-02-21 | 427 | 431 | 425 | 428 | 13,100 | 428 |
| 2025-02-20 | 430 | 433 | 429 | 432 | 7,900 | 432 |
| 2025-02-19 | 435 | 439 | 431 | 434 | 9,900 | 434 |
| 2025-02-18 | 437 | 441 | 435 | 435 | 4,600 | 435 |
| 2025-02-17 | 434 | 441 | 434 | 437 | 39,000 | 437 |
| 2025-02-14 | 434 | 434 | 431 | 434 | 14,000 | 434 |
| 2025-02-13 | 432 | 435 | 429 | 434 | 21,300 | 434 |
| 2025-02-12 | 429 | 434 | 427 | 427 | 34,100 | 427 |
| 2025-02-10 | 415 | 428 | 415 | 425 | 21,300 | 425 |
| 2025-02-07 | 413 | 419 | 411 | 416 | 28,400 | 416 |
| 2025-02-06 | 412 | 417 | 412 | 412 | 11,800 | 412 |
| 2025-02-05 | 413 | 417 | 412 | 412 | 17,000 | 412 |
| 2025-02-04 | 414 | 419 | 413 | 413 | 24,100 | 413 |
| 2025-02-03 | 412 | 416 | 411 | 415 | 11,500 | 415 |
| 2025-01-31 | 419 | 427 | 412 | 412 | 48,800 | 412 |
| 2025-01-30 | 435 | 439 | 411 | 411 | 136,600 | 411 |
| 2025-01-29 | 443 | 445 | 438 | 439 | 19,300 | 439 |
| 2025-01-28 | 432 | 444 | 432 | 444 | 29,000 | 444 |
| 2025-01-27 | 435 | 435 | 429 | 432 | 15,100 | 432 |
| 2025-01-24 | 423 | 430 | 422 | 430 | 18,900 | 430 |
| 2025-01-23 | 430 | 434 | 423 | 423 | 23,200 | 423 |
| 2025-01-22 | 420 | 440 | 419 | 430 | 49,800 | 430 |
| 2025-01-21 | 418 | 419 | 416 | 419 | 5,900 | 419 |
| 2025-01-20 | 414 | 420 | 414 | 418 | 12,300 | 418 |
| 2025-01-17 | 414 | 417 | 412 | 417 | 18,700 | 417 |
| 2025-01-16 | 416 | 417 | 412 | 417 | 36,900 | 417 |
| 2025-01-15 | 420 | 420 | 414 | 419 | 18,200 | 419 |
| 2025-01-14 | 413 | 418 | 412 | 415 | 15,100 | 415 |
| 2025-01-10 | 416 | 417 | 411 | 414 | 27,600 | 414 |
| 2025-01-09 | 413 | 419 | 412 | 413 | 10,900 | 413 |
| 2025-01-08 | 411 | 415 | 411 | 413 | 17,400 | 413 |
| 2025-01-07 | 417 | 418 | 410 | 418 | 9,600 | 418 |
| 2025-01-06 | 423 | 423 | 415 | 415 | 15,800 | 415 |
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