8260 (株)井筒屋の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	382	383	377	381	57,800	381
2023-12-28	380	384	375	384	100,800	384
2023-12-27	371	379	366	379	183,700	379
2023-12-26	391	393	372	379	309,400	379
2023-12-25	358	394	358	387	801,200	387
2023-12-22	353	360	350	358	73,700	358
2023-12-21	349	358	349	355	74,200	355
2023-12-20	349	354	349	351	43,600	351
2023-12-19	349	349	345	349	48,800	349
2023-12-18	347	349	344	349	36,700	349
2023-12-15	348	350	345	348	59,000	348
2023-12-14	349	352	346	350	80,600	350
2023-12-13	352	354	348	352	35,600	352
2023-12-12	352	352	349	352	30,300	352
2023-12-11	353	355	347	351	96,400	351
2023-12-08	365	366	350	350	101,000	350
2023-12-07	350	367	349	367	220,100	367
2023-12-06	350	354	346	350	125,100	350
2023-12-05	355	356	350	351	66,500	351
2023-12-04	351	357	350	355	26,400	355
2023-12-01	352	356	350	353	46,600	353
2023-11-30	356	362	352	352	211,700	352
2023-11-29	350	351	347	349	43,100	349
2023-11-28	353	354	349	350	21,400	350
2023-11-27	350	353	346	353	43,300	353
2023-11-24	349	351	348	349	22,000	349
2023-11-22	352	352	348	348	24,300	348
2023-11-21	347	352	346	352	43,500	352
2023-11-20	350	355	348	348	44,000	348
2023-11-17	350	350	345	350	92,700	350
2023-11-16	353	353	349	350	38,600	350
2023-11-15	353	354	350	353	45,200	353
2023-11-14	351	353	349	351	33,100	351
2023-11-13	356	358	349	351	42,400	351
2023-11-10	353	359	350	358	54,400	358
2023-11-09	348	356	346	356	37,700	356
2023-11-08	352	356	344	347	81,700	347
2023-11-07	354	358	351	352	32,400	352
2023-11-06	356	357	350	351	70,000	351
2023-11-02	358	358	351	355	83,200	355
2023-11-01	356	357	352	355	58,500	355
2023-10-31	350	356	346	356	68,600	356
2023-10-30	350	355	345	345	129,800	345
2023-10-27	350	354	349	354	40,700	354
2023-10-26	348	352	346	347	84,900	347
2023-10-25	348	354	348	349	61,400	349
2023-10-24	342	348	336	345	93,200	345
2023-10-23	351	352	342	342	134,100	342
2023-10-20	354	356	351	351	122,200	351
2023-10-19	355	361	354	356	35,000	356
2023-10-18	355	360	353	359	39,600	359
2023-10-17	352	358	350	352	37,300	352
2023-10-16	356	359	351	352	167,600	352
2023-10-13	355	362	344	362	391,600	362
2023-10-12	370	371	355	355	440,400	355
2023-10-11	366	372	366	368	119,500	368
2023-10-10	365	370	364	366	123,500	366
2023-10-06	363	368	363	364	82,400	364
2023-10-05	355	365	353	361	151,100	361
2023-10-04	370	371	352	355	422,100	355
2023-10-03	386	386	371	372	156,000	372
2023-10-02	384	400	384	391	208,900	391
2023-09-29	386	390	377	380	123,000	380
2023-09-28	383	389	380	386	58,400	386
2023-09-27	381	384	375	382	46,500	382
2023-09-26	385	387	378	382	91,700	382
2023-09-25	376	389	372	387	76,100	387
2023-09-22	371	376	365	374	53,000	374
2023-09-21	371	377	370	371	61,400	371
2023-09-20	382	384	373	375	96,000	375
2023-09-19	381	383	377	382	94,300	382
2023-09-15	397	397	381	383	143,700	383
2023-09-14	396	399	387	392	143,300	392
2023-09-13	396	403	393	398	148,900	398
2023-09-12	380	397	380	396	191,400	396
2023-09-11	385	386	373	379	88,700	379
2023-09-08	372	391	367	382	272,500	382
2023-09-07	366	373	366	371	147,600	371
2023-09-06	370	372	364	366	71,600	366
2023-09-05	377	378	369	373	109,200	373
2023-09-04	380	382	375	377	123,600	377
2023-09-01	374	382	374	377	145,600	377
2023-08-31	374	378	370	376	91,300	376
2023-08-30	380	381	369	372	253,300	372
2023-08-29	385	391	377	382	257,000	382
2023-08-28	397	399	380	380	302,200	380
2023-08-25	406	409	397	398	254,100	398
2023-08-24	412	415	409	410	58,800	410
2023-08-23	408	414	404	411	131,000	411
2023-08-22	406	413	403	413	111,400	413
2023-08-21	404	419	404	404	203,700	404
2023-08-18	408	414	398	399	211,000	399
2023-08-17	422	439	406	415	339,500	415
2023-08-16	414	444	414	427	646,500	427
2023-08-15	400	417	396	416	439,800	416
2023-08-14	403	405	392	403	433,300	403
2023-08-10	387	404	383	393	699,400	393
2023-08-09	365	382	363	378	231,400	378
2023-08-08	373	377	366	367	156,900	367
2023-08-07	374	376	369	374	109,100	374
2023-08-04	373	380	373	378	59,100	378
2023-08-03	378	381	375	376	76,400	376
2023-08-02	385	385	378	380	189,400	380
2023-08-01	382	388	381	386	152,900	386
2023-07-31	382	386	370	381	292,400	381
2023-07-28	381	392	377	378	347,000	378
2023-07-27	359	391	359	386	805,500	386
2023-07-26	359	365	356	361	125,600	361
2023-07-25	357	362	356	361	154,200	361
2023-07-24	350	362	350	359	178,300	359
2023-07-21	345	351	340	347	144,900	347
2023-07-20	346	348	341	344	75,400	344
2023-07-19	342	349	342	347	153,900	347
2023-07-18	337	341	336	340	127,900	340
2023-07-14	339	342	335	336	146,900	336
2023-07-13	344	344	335	337	219,900	337
2023-07-12	343	361	341	341	601,000	341
2023-07-11	340	348	337	339	397,500	339
2023-07-10	333	344	331	336	369,300	336
2023-07-07	334	339	328	335	130,800	335
2023-07-06	337	340	332	335	164,100	335
2023-07-05	342	343	337	340	218,900	340
2023-07-04	343	348	341	344	132,800	344
2023-07-03	350	354	342	345	220,400	345
2023-06-30	345	353	342	351	151,100	351
2023-06-29	350	350	342	343	160,700	343
2023-06-28	348	352	347	350	66,200	350
2023-06-27	348	349	339	347	130,100	347
2023-06-26	351	354	346	348	96,400	348
2023-06-23	350	357	345	347	198,400	347
2023-06-22	351	356	348	352	139,000	352
2023-06-21	352	354	349	352	75,900	352
2023-06-20	359	364	349	352	363,900	352
2023-06-19	362	363	356	359	221,600	359
2023-06-16	357	372	357	363	585,700	363
2023-06-15	348	361	344	359	370,900	359
2023-06-14	341	357	339	350	511,500	350
2023-06-13	331	340	329	339	344,000	339
2023-06-12	330	332	324	328	239,700	328
2023-06-09	306	330	305	327	859,500	327
2023-06-08	310	312	303	304	67,700	304
2023-06-07	305	314	302	310	148,800	310
2023-06-06	306	307	303	305	57,100	305
2023-06-05	305	308	303	308	106,500	308
2023-06-02	306	306	302	303	112,400	303
2023-06-01	302	304	302	303	51,100	303
2023-05-31	306	307	302	302	125,800	302
2023-05-30	310	311	304	307	115,300	307
2023-05-29	316	316	308	310	98,400	310
2023-05-26	311	313	308	308	104,000	308
2023-05-25	310	311	305	310	121,100	310
2023-05-24	307	310	304	306	99,500	306
2023-05-23	316	316	307	308	212,400	308
2023-05-22	315	318	312	316	85,000	316
2023-05-19	322	324	312	313	305,400	313
2023-05-18	328	328	320	321	109,900	321
2023-05-17	326	327	324	326	59,300	326
2023-05-16	327	331	327	330	111,300	330
2023-05-15	328	332	327	328	63,800	328
2023-05-12	322	336	318	331	184,000	331
2023-05-11	324	328	316	321	115,800	321
2023-05-10	330	331	325	325	110,300	325
2023-05-09	333	334	329	331	74,700	331
2023-05-08	334	335	328	330	97,600	330
2023-05-02	336	336	332	332	76,100	332
2023-05-01	336	337	331	335	82,400	335
2023-04-28	335	336	332	333	76,100	333
2023-04-27	327	339	325	335	197,200	335
2023-04-26	332	341	328	329	148,200	329
2023-04-25	336	343	332	335	205,500	335
2023-04-24	329	343	327	336	251,800	336
2023-04-21	325	328	323	328	104,600	328
2023-04-20	323	329	322	329	118,000	329
2023-04-19	323	325	316	324	205,200	324
2023-04-18	329	329	322	325	165,700	325
2023-04-17	332	343	328	328	492,700	328
2023-04-14	318	335	314	335	519,100	335
2023-04-13	325	327	309	313	902,300	313
2023-04-12	348	362	342	344	809,600	344
2023-04-11	349	351	347	347	87,900	347
2023-04-10	347	353	345	350	152,100	350
2023-04-07	342	349	339	343	123,500	343
2023-04-06	349	352	340	341	150,000	341
2023-04-05	340	356	338	346	255,500	346
2023-04-04	342	345	339	343	85,600	343
2023-04-03	342	344	337	339	58,800	339
2023-03-31	334	343	332	340	119,800	340
2023-03-30	326	335	325	334	82,600	334
2023-03-29	319	327	319	327	90,000	327
2023-03-28	322	323	316	319	57,900	319
2023-03-27	321	324	320	321	73,100	321
2023-03-24	318	321	315	320	66,900	320
2023-03-23	318	323	311	320	111,900	320
2023-03-22	320	326	318	321	103,700	321
2023-03-20	324	325	314	316	152,300	316
2023-03-17	327	331	322	326	117,900	326
2023-03-16	324	335	321	325	150,300	325
2023-03-15	336	337	330	332	130,400	332
2023-03-14	341	341	329	332	179,600	332
2023-03-13	348	348	342	342	217,600	342
2023-03-10	356	361	353	353	193,400	353
2023-03-09	354	367	353	364	184,600	364
2023-03-08	343	353	343	353	157,800	353
2023-03-07	344	347	343	345	73,800	345
2023-03-06	341	347	337	343	121,200	343
2023-03-03	343	346	338	338	117,700	338
2023-03-02	340	344	340	343	44,800	343
2023-03-01	344	346	338	341	116,800	341
2023-02-28	348	350	344	344	68,700	344
2023-02-27	342	345	341	345	92,700	345
2023-02-24	345	348	344	347	132,600	347
2023-02-22	349	349	343	345	67,700	345
2023-02-21	350	352	348	350	52,900	350
2023-02-20	348	352	347	349	75,200	349
2023-02-17	345	350	345	348	73,000	348
2023-02-16	344	349	343	345	109,000	345
2023-02-15	344	346	339	341	81,400	341
2023-02-14	337	345	337	344	125,100	344
2023-02-13	339	339	334	338	57,400	338
2023-02-10	337	338	334	337	53,600	337
2023-02-09	334	342	333	337	127,800	337
2023-02-08	334	338	333	335	57,100	335
2023-02-07	338	339	333	333	65,400	333
2023-02-06	335	338	333	337	51,900	337
2023-02-03	336	338	330	333	163,500	333
2023-02-02	340	342	336	339	136,800	339
2023-02-01	343	345	340	342	63,200	342
2023-01-31	345	346	338	343	88,100	343
2023-01-30	346	348	337	341	327,700	341
2023-01-27	350	352	343	344	232,100	344
2023-01-26	345	354	344	350	201,200	350
2023-01-25	339	346	339	344	167,800	344
2023-01-24	340	343	336	339	161,300	339
2023-01-23	341	341	334	336	201,300	336
2023-01-20	332	341	332	341	253,700	341
2023-01-19	330	336	329	332	141,800	332
2023-01-18	332	336	326	330	241,700	330
2023-01-17	330	334	325	330	212,600	330
2023-01-16	330	334	322	329	424,200	329
2023-01-13	336	337	328	329	394,400	329
2023-01-12	355	355	334	334	1,592,600	334
2023-01-11	391	393	381	382	293,300	382
2023-01-10	400	404	389	389	135,800	389
2023-01-06	395	401	394	396	57,300	396
2023-01-05	405	405	394	398	105,100	398
2023-01-04	409	413	399	401	115,500	401

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8260 (株)井筒屋 の時系列データ [2023年度]

8260 (株)井筒屋の時系列データ [2023年度]