井筒屋
8260スタンダード/小売業/IZUTSUYA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 454.0 | 462.0 | 450.0 | 450.0 | -6.0 | -1.32% | 12,700 |
| 2026-03-12 | 458.0 | 463.0 | 450.0 | 456.0 | -2.0 | -0.44% | 16,700 |
| 2026-03-11 | 469.0 | 469.0 | 458.0 | 458.0 | -5.0 | -1.08% | 10,600 |
| 2026-03-10 | 448.0 | 467.0 | 448.0 | 463.0 | +8.0 | +1.76% | 14,100 |
| 2026-03-09 | 445.0 | 455.0 | 442.0 | 455.0 | -14.0 | -2.99% | 57,100 |
| 2026-03-06 | 462.0 | 470.0 | 462.0 | 469.0 | -1.0 | -0.21% | 23,200 |
| 2026-03-05 | 479.0 | 480.0 | 470.0 | 470.0 | -7.0 | -1.47% | 37,200 |
| 2026-03-04 | 479.0 | 488.0 | 477.0 | 477.0 | -17.0 | -3.44% | 20,100 |
| 2026-03-03 | 504.0 | 508.0 | 491.0 | 494.0 | -9.0 | -1.79% | 38,400 |
| 2026-03-02 | 514.0 | 515.0 | 501.0 | 503.0 | -16.0 | -3.08% | 31,400 |
| 2026-02-27 | 512.0 | 529.0 | 512.0 | 519.0 | +1.0 | +0.19% | 34,200 |
| 2026-02-26 | 520.0 | 534.0 | 516.0 | 518.0 | -2.0 | -0.38% | 69,500 |
| 2026-02-25 | 502.0 | 520.0 | 502.0 | 520.0 | +17.0 | +3.38% | 248,700 |
| 2026-02-24 | 504.0 | 505.0 | 500.0 | 503.0 | -1.0 | -0.20% | 32,800 |
| 2026-02-20 | 502.0 | 510.0 | 498.0 | 504.0 | +2.0 | +0.40% | 48,700 |
| 2026-02-19 | 504.0 | 504.0 | 497.0 | 502.0 | -5.0 | -0.99% | 34,700 |
| 2026-02-18 | 504.0 | 507.0 | 499.0 | 507.0 | +4.0 | +0.80% | 26,500 |
| 2026-02-17 | 495.0 | 505.0 | 494.0 | 503.0 | +5.0 | +1.00% | 39,800 |
| 2026-02-16 | 510.0 | 510.0 | 466.0 | 498.0 | -8.0 | -1.58% | 96,100 |
| 2026-02-13 | 507.0 | 510.0 | 505.0 | 506.0 | -1.0 | -0.20% | 9,500 |
| 2026-02-12 | 508.0 | 510.0 | 505.0 | 507.0 | 0.0 | 0.00% | 11,300 |
| 2026-02-10 | 505.0 | 512.0 | 505.0 | 507.0 | +2.0 | +0.40% | 18,900 |
| 2026-02-09 | 511.0 | 512.0 | 505.0 | 505.0 | -1.0 | -0.20% | 17,500 |
| 2026-02-06 | 510.0 | 511.0 | 505.0 | 506.0 | -1.0 | -0.20% | 19,700 |
| 2026-02-05 | 511.0 | 511.0 | 505.0 | 507.0 | -4.0 | -0.78% | 14,200 |
| 2026-02-04 | 503.0 | 511.0 | 502.0 | 511.0 | +1.0 | +0.20% | 44,300 |
| 2026-02-03 | 505.0 | 510.0 | 500.0 | 510.0 | +5.0 | +0.99% | 21,400 |
| 2026-02-02 | 500.0 | 506.0 | 495.0 | 505.0 | +2.0 | +0.40% | 38,800 |
| 2026-01-30 | 501.0 | 509.0 | 499.0 | 503.0 | 0.0 | 0.00% | 40,800 |
| 2026-01-29 | 497.0 | 509.0 | 495.0 | 503.0 | +12.0 | +2.44% | 150,600 |
| 2026-01-28 | 500.0 | 501.0 | 490.0 | 491.0 | -9.0 | -1.80% | 37,100 |
| 2026-01-27 | 472.0 | 509.0 | 471.0 | 500.0 | +16.0 | +3.31% | 151,500 |
| 2026-01-26 | 471.0 | 519.0 | 461.0 | 484.0 | +6.0 | +1.26% | 368,200 |
| 2026-01-23 | 447.0 | 486.0 | 447.0 | 478.0 | +32.0 | +7.17% | 460,500 |
| 2026-01-22 | 441.0 | 446.0 | 441.0 | 446.0 | +6.0 | +1.36% | 28,800 |
| 2026-01-21 | 435.0 | 440.0 | 432.0 | 440.0 | +3.0 | +0.69% | 23,500 |
| 2026-01-20 | 439.0 | 439.0 | 435.0 | 437.0 | +2.0 | +0.46% | 6,500 |
| 2026-01-19 | 439.0 | 439.0 | 435.0 | 435.0 | -3.0 | -0.68% | 6,900 |
| 2026-01-16 | 432.0 | 438.0 | 432.0 | 438.0 | +3.0 | +0.69% | 13,500 |
| 2026-01-15 | 433.0 | 435.0 | 431.0 | 435.0 | +6.0 | +1.40% | 16,200 |
| 2026-01-14 | 434.0 | 434.0 | 425.0 | 429.0 | -4.0 | -0.92% | 41,200 |
| 2026-01-13 | 437.0 | 438.0 | 431.0 | 433.0 | -1.0 | -0.23% | 16,300 |
| 2026-01-09 | 434.0 | 438.0 | 433.0 | 434.0 | -2.0 | -0.46% | 25,000 |
| 2026-01-08 | 436.0 | 438.0 | 435.0 | 436.0 | +1.0 | +0.23% | 5,000 |
| 2026-01-07 | 434.0 | 440.0 | 434.0 | 435.0 | -5.0 | -1.14% | 15,900 |
| 2026-01-06 | 434.0 | 440.0 | 434.0 | 440.0 | 0.0 | 0.00% | 7,600 |
| 2026-01-05 | 438.0 | 441.0 | 433.0 | 440.0 | 0.0 | 0.00% | 7,000 |
| 2025-12-30 | 436.0 | 440.0 | 431.0 | 440.0 | +5.0 | +1.15% | 10,800 |
| 2025-12-29 | 436.0 | 441.0 | 434.0 | 435.0 | -1.0 | -0.23% | 13,400 |
| 2025-12-26 | 440.0 | 442.0 | 432.0 | 436.0 | -5.0 | -1.13% | 17,900 |
| 2025-12-25 | 442.0 | 446.0 | 437.0 | 441.0 | +1.0 | +0.23% | 20,400 |
| 2025-12-24 | 440.0 | 445.0 | 437.0 | 440.0 | -3.0 | -0.68% | 11,400 |
| 2025-12-23 | 442.0 | 447.0 | 440.0 | 443.0 | -1.0 | -0.23% | 12,000 |
| 2025-12-22 | 448.0 | 451.0 | 443.0 | 444.0 | -6.0 | -1.33% | 5,300 |
| 2025-12-19 | 449.0 | 453.0 | 443.0 | 450.0 | -3.0 | -0.66% | 13,100 |
| 2025-12-18 | 453.0 | 457.0 | 448.0 | 453.0 | -3.0 | -0.66% | 13,000 |
| 2025-12-17 | 458.0 | 459.0 | 451.0 | 456.0 | -2.0 | -0.44% | 7,000 |
| 2025-12-16 | 462.0 | 462.0 | 456.0 | 458.0 | -1.0 | -0.22% | 4,000 |
| 2025-12-15 | 460.0 | 463.0 | 454.0 | 459.0 | +8.0 | +1.77% | 36,200 |
| 2025-12-12 | 440.0 | 455.0 | 440.0 | 451.0 | +11.0 | +2.50% | 82,800 |
| 2025-12-11 | 440.0 | 441.0 | 436.0 | 440.0 | 0.0 | 0.00% | 14,900 |
| 2025-12-10 | 439.0 | 440.0 | 433.0 | 440.0 | +1.0 | +0.23% | 7,800 |
| 2025-12-09 | 420.0 | 439.0 | 420.0 | 439.0 | +11.0 | +2.57% | 39,400 |
| 2025-12-08 | 438.0 | 440.0 | 423.0 | 428.0 | -12.0 | -2.73% | 36,600 |
| 2025-12-05 | 438.0 | 443.0 | 423.0 | 440.0 | +2.0 | +0.46% | 67,400 |
| 2025-12-04 | 437.0 | 438.0 | 431.0 | 438.0 | +2.0 | +0.46% | 11,100 |
| 2025-12-03 | 432.0 | 436.0 | 430.0 | 436.0 | +4.0 | +0.93% | 7,900 |
| 2025-12-02 | 429.0 | 432.0 | 428.0 | 432.0 | +4.0 | +0.93% | 5,300 |
| 2025-12-01 | 423.0 | 432.0 | 423.0 | 428.0 | +3.0 | +0.71% | 12,100 |
| 2025-11-28 | 422.0 | 426.0 | 422.0 | 425.0 | +4.0 | +0.95% | 12,100 |
| 2025-11-27 | 416.0 | 424.0 | 416.0 | 421.0 | +4.0 | +0.96% | 22,400 |
| 2025-11-26 | 419.0 | 420.0 | 417.0 | 417.0 | -2.0 | -0.48% | 3,200 |
| 2025-11-25 | 420.0 | 420.0 | 416.0 | 419.0 | +2.0 | +0.48% | 4,700 |
| 2025-11-21 | 419.0 | 420.0 | 417.0 | 417.0 | -2.0 | -0.48% | 3,400 |
| 2025-11-20 | 418.0 | 420.0 | 417.0 | 419.0 | +1.0 | +0.24% | 1,800 |
| 2025-11-19 | 415.0 | 421.0 | 415.0 | 418.0 | +1.0 | +0.24% | 6,500 |
| 2025-11-18 | 420.0 | 420.0 | 417.0 | 417.0 | -3.0 | -0.71% | 3,400 |
| 2025-11-17 | 420.0 | 420.0 | 418.0 | 420.0 | 0.0 | 0.00% | 7,900 |
| 2025-11-14 | 419.0 | 420.0 | 414.0 | 420.0 | 0.0 | 0.00% | 9,700 |
| 2025-11-13 | 416.0 | 420.0 | 416.0 | 420.0 | -1.0 | -0.24% | 8,500 |
| 2025-11-12 | 420.0 | 422.0 | 418.0 | 421.0 | +1.0 | +0.24% | 7,300 |
| 2025-11-11 | 420.0 | 422.0 | 415.0 | 420.0 | 0.0 | 0.00% | 5,700 |
| 2025-11-10 | 413.0 | 420.0 | 413.0 | 420.0 | +4.0 | +0.96% | 7,800 |
| 2025-11-07 | 420.0 | 421.0 | 411.0 | 416.0 | -4.0 | -0.95% | 8,200 |
| 2025-11-06 | 418.0 | 420.0 | 416.0 | 420.0 | +1.0 | +0.24% | 3,800 |
| 2025-11-05 | 420.0 | 420.0 | 416.0 | 419.0 | -2.0 | -0.48% | 2,700 |
| 2025-11-04 | 422.0 | 422.0 | 410.0 | 421.0 | -1.0 | -0.24% | 56,400 |
| 2025-10-31 | 417.0 | 422.0 | 414.0 | 422.0 | +1.0 | +0.24% | 5,800 |
| 2025-10-30 | 420.0 | 423.0 | 414.0 | 421.0 | +1.0 | +0.24% | 20,200 |
| 2025-10-29 | 423.0 | 425.0 | 416.0 | 420.0 | -5.0 | -1.18% | 10,700 |
| 2025-10-28 | 425.0 | 425.0 | 421.0 | 425.0 | -1.0 | -0.23% | 5,500 |
| 2025-10-27 | 427.0 | 427.0 | 421.0 | 426.0 | +2.0 | +0.47% | 7,700 |
| 2025-10-24 | 424.0 | 424.0 | 422.0 | 424.0 | +1.0 | +0.24% | 1,200 |
| 2025-10-23 | 422.0 | 423.0 | 419.0 | 423.0 | +1.0 | +0.24% | 5,300 |
| 2025-10-22 | 420.0 | 422.0 | 417.0 | 422.0 | +4.0 | +0.96% | 9,300 |
| 2025-10-21 | 418.0 | 421.0 | 414.0 | 418.0 | -4.0 | -0.95% | 19,500 |
| 2025-10-20 | 422.0 | 424.0 | 419.0 | 422.0 | 0.0 | 0.00% | 7,600 |
| 2025-10-17 | 422.0 | 422.0 | 418.0 | 422.0 | +4.0 | +0.96% | 3,200 |
| 2025-10-16 | 418.0 | 421.0 | 417.0 | 418.0 | +1.0 | +0.24% | 8,400 |
| 2025-10-15 | 412.0 | 417.0 | 410.0 | 417.0 | +9.0 | +2.21% | 18,700 |
| 2025-10-14 | 403.0 | 412.0 | 401.0 | 408.0 | +4.0 | +0.99% | 28,600 |
| 2025-10-10 | 417.0 | 417.0 | 404.0 | 404.0 | -13.0 | -3.12% | 16,300 |
| 2025-10-09 | 414.0 | 418.0 | 411.0 | 417.0 | +3.0 | +0.72% | 8,500 |
| 2025-10-08 | 416.0 | 417.0 | 409.0 | 414.0 | -3.0 | -0.72% | 17,500 |
| 2025-10-07 | 420.0 | 425.0 | 412.0 | 417.0 | -6.0 | -1.42% | 26,800 |
| 2025-10-06 | 419.0 | 424.0 | 419.0 | 423.0 | +1.0 | +0.24% | 10,400 |
| 2025-10-03 | 433.0 | 433.0 | 421.0 | 422.0 | -8.0 | -1.86% | 17,300 |
| 2025-10-02 | 431.0 | 434.0 | 427.0 | 430.0 | +1.0 | +0.23% | 24,600 |
| 2025-10-01 | 432.0 | 432.0 | 429.0 | 429.0 | -4.0 | -0.92% | 2,400 |
| 2025-09-30 | 433.0 | 433.0 | 428.0 | 433.0 | +4.0 | +0.93% | 8,000 |
| 2025-09-29 | 429.0 | 433.0 | 428.0 | 429.0 | -4.0 | -0.92% | 8,900 |
| 2025-09-26 | 434.0 | 435.0 | 429.0 | 433.0 | +2.0 | +0.46% | 29,500 |
| 2025-09-25 | 433.0 | 434.0 | 430.0 | 431.0 | -1.0 | -0.23% | 26,500 |
| 2025-09-24 | 430.0 | 432.0 | 424.0 | 432.0 | +2.0 | +0.47% | 37,000 |
| 2025-09-22 | 429.0 | 430.0 | 429.0 | 430.0 | +1.0 | +0.23% | 4,800 |
| 2025-09-19 | 426.0 | 429.0 | 426.0 | 429.0 | 0.0 | 0.00% | 4,300 |
| 2025-09-18 | 425.0 | 429.0 | 425.0 | 429.0 | +2.0 | +0.47% | 10,000 |
| 2025-09-17 | 430.0 | 430.0 | 426.0 | 427.0 | -2.0 | -0.47% | 6,000 |
| 2025-09-16 | 430.0 | 430.0 | 426.0 | 429.0 | -2.0 | -0.46% | 16,500 |
| 2025-09-12 | 430.0 | 431.0 | 428.0 | 431.0 | — | — | 18,200 |
直近120営業日分を表示