イクヨ(7273)の株価時系列情報
イクヨ(7273)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,176 | 2,176 | 2,160 | 2,162 | 1,500 |
| 2024/04/18 | 2,182 | 2,187 | 2,182 | 2,185 | 1,500 |
| 2024/04/17 | 2,225 | 2,225 | 2,187 | 2,206 | 1,200 |
| 2024/04/16 | 2,243 | 2,288 | 2,225 | 2,225 | 1,300 |
| 2024/04/15 | 2,267 | 2,267 | 2,221 | 2,267 | 900 |
| 2024/04/12 | 2,284 | 2,284 | 2,266 | 2,267 | 1,600 |
| 2024/04/11 | 2,399 | 2,468 | 2,270 | 2,284 | 5,200 |
| 2024/04/10 | 2,225 | 2,480 | 2,225 | 2,418 | 10,100 |
| 2024/04/09 | 2,261 | 2,261 | 2,175 | 2,245 | 2,400 |
| 2024/04/08 | 2,326 | 2,335 | 2,261 | 2,261 | 1,900 |
| 2024/04/05 | 2,261 | 2,394 | 2,261 | 2,318 | 1,700 |
| 2024/04/04 | 2,349 | 2,352 | 2,300 | 2,344 | 5,300 |
| 2024/04/03 | 2,496 | 2,496 | 2,300 | 2,350 | 9,400 |
| 2024/04/02 | 2,533 | 2,533 | 2,422 | 2,496 | 6,500 |
| 2024/04/01 | 2,710 | 2,710 | 2,537 | 2,552 | 10,300 |
| 2024/03/29 | 2,750 | 3,080 | 2,722 | 2,722 | 38,800 |
| 2024/03/28 | 2,642 | 2,799 | 2,518 | 2,751 | 4,200 |
| 2024/03/27 | 2,660 | 2,700 | 2,643 | 2,649 | 4,300 |
| 2024/03/26 | 2,883 | 2,888 | 2,628 | 2,696 | 9,600 |
| 2024/03/25 | 2,822 | 2,963 | 2,810 | 2,900 | 21,800 |
| 2024/03/22 | 2,680 | 2,965 | 2,620 | 2,897 | 43,900 |
| 2024/03/21 | 2,600 | 2,750 | 2,549 | 2,700 | 28,700 |
| 2024/03/19 | 2,324 | 2,553 | 2,310 | 2,549 | 10,200 |
| 2024/03/18 | 2,355 | 2,376 | 2,318 | 2,321 | 4,600 |
| 2024/03/15 | 2,401 | 2,575 | 2,330 | 2,355 | 19,800 |
| 2024/03/14 | 2,180 | 2,400 | 2,133 | 2,399 | 28,400 |
| 2024/03/13 | 2,123 | 2,189 | 2,123 | 2,188 | 1,400 |
| 2024/03/12 | 2,135 | 2,180 | 2,117 | 2,150 | 2,100 |
| 2024/03/11 | 2,168 | 2,255 | 2,146 | 2,165 | 4,100 |
| 2024/03/08 | 2,086 | 2,259 | 2,085 | 2,208 | 8,000 |
| 2024/03/07 | 2,100 | 2,115 | 2,060 | 2,067 | 3,500 |
| 2024/03/06 | 2,120 | 2,130 | 2,070 | 2,111 | 4,300 |
| 2024/03/05 | 2,150 | 2,150 | 2,029 | 2,121 | 9,500 |
| 2024/03/04 | 2,165 | 2,201 | 2,117 | 2,146 | 11,800 |
| 2024/03/01 | 2,240 | 2,269 | 2,174 | 2,178 | 21,000 |
| 2024/02/29 | 2,345 | 2,345 | 2,245 | 2,253 | 21,000 |
| 2024/02/28 | 2,347 | 2,400 | 2,301 | 2,376 | 5,900 |
| 2024/02/27 | 2,370 | 2,406 | 2,323 | 2,352 | 8,800 |
| 2024/02/26 | 2,478 | 2,507 | 2,361 | 2,370 | 15,900 |
| 2024/02/22 | 2,703 | 2,882 | 2,413 | 2,481 | 64,700 |
| 2024/02/21 | 2,548 | 2,666 | 2,545 | 2,645 | 25,400 |
| 2024/02/20 | 2,490 | 2,799 | 2,404 | 2,526 | 51,100 |
| 2024/02/19 | 2,376 | 2,429 | 2,303 | 2,402 | 6,100 |
| 2024/02/16 | 2,268 | 2,369 | 2,265 | 2,335 | 10,000 |
| 2024/02/15 | 2,211 | 2,390 | 2,210 | 2,255 | 15,600 |
| 2024/02/14 | 2,318 | 2,505 | 2,285 | 2,505 | 11,500 |
| 2024/02/13 | 2,283 | 2,663 | 2,250 | 2,468 | 27,400 |
| 2024/02/09 | 2,366 | 2,378 | 2,295 | 2,295 | 6,600 |
| 2024/02/08 | 2,468 | 2,468 | 2,366 | 2,366 | 20,000 |
| 2024/02/07 | 2,510 | 2,511 | 2,366 | 2,456 | 26,900 |
| 2024/02/06 | 2,553 | 2,592 | 2,511 | 2,533 | 17,400 |
| 2024/02/05 | 2,535 | 2,820 | 2,535 | 2,623 | 57,500 |
| 2024/02/02 | 2,584 | 2,613 | 2,501 | 2,535 | 39,300 |
| 2024/02/01 | 2,780 | 2,878 | 2,564 | 2,585 | 55,500 |
| 2024/01/31 | 2,756 | 2,980 | 2,699 | 2,861 | 134,100 |
| 2024/01/30 | 2,930 | 3,000 | 2,750 | 2,841 | 85,700 |
| 2024/01/29 | 3,190 | 3,575 | 3,000 | 3,045 | 294,900 |
| 2024/01/26 | 2,921 | 3,740 | 2,867 | 3,240 | 1,032,300 |
| 2024/01/25 | 3,820 | 3,890 | 2,981 | 3,040 | 657,800 |
| 2024/01/24 | 2,689 | 3,190 | 2,475 | 3,190 | 853,700 |
| 2024/01/23 | 2,950 | 3,035 | 2,572 | 2,687 | 716,300 |
| 2024/01/22 | 2,284 | 2,534 | 2,199 | 2,534 | 49,500 |
| 2024/01/19 | 1,889 | 2,277 | 1,874 | 2,034 | 32,200 |
| 2024/01/18 | 1,879 | 1,890 | 1,830 | 1,879 | 3,500 |
| 2024/01/17 | 1,991 | 2,060 | 1,863 | 1,879 | 33,000 |
| 2024/01/16 | 2,051 | 2,101 | 2,014 | 2,039 | 5,500 |
| 2024/01/15 | 2,222 | 2,222 | 2,051 | 2,051 | 2,000 |
| 2024/01/11 | 2,254 | 2,254 | 2,228 | 2,228 | 500 |
| 2024/01/09 | 2,205 | 2,299 | 2,205 | 2,251 | 2,000 |
| 2024/01/05 | 2,196 | 2,232 | 2,196 | 2,205 | 1,100 |
| 2024/01/04 | 2,262 | 2,262 | 2,175 | 2,200 | 1,600 |
| 2023/12/29 | 2,260 | 2,263 | 2,154 | 2,242 | 4,800 |
| 2023/12/28 | 2,349 | 2,349 | 2,200 | 2,244 | 7,400 |
| 2023/12/27 | 2,396 | 2,396 | 2,325 | 2,364 | 2,100 |
| 2023/12/26 | 2,438 | 2,449 | 2,389 | 2,396 | 7,300 |
| 2023/12/25 | 2,474 | 2,497 | 2,431 | 2,436 | 9,400 |
| 2023/12/22 | 2,457 | 2,587 | 2,433 | 2,480 | 16,300 |
| 2023/12/21 | 2,600 | 2,600 | 2,420 | 2,467 | 21,100 |
| 2023/12/20 | 2,603 | 2,625 | 2,503 | 2,600 | 17,800 |
| 2023/12/19 | 2,735 | 2,735 | 2,587 | 2,653 | 9,000 |
| 2023/12/18 | 2,645 | 2,826 | 2,645 | 2,735 | 5,800 |
| 2023/12/15 | 2,700 | 2,999 | 2,700 | 2,745 | 21,500 |
| 2023/12/14 | 2,779 | 2,867 | 2,625 | 2,721 | 19,000 |
| 2023/12/13 | 2,899 | 2,899 | 2,705 | 2,766 | 14,100 |
| 2023/12/12 | 3,030 | 3,065 | 2,802 | 2,937 | 27,400 |
| 2023/12/11 | 2,897 | 3,100 | 2,600 | 3,100 | 81,700 |
| 2023/12/08 | 3,105 | 3,500 | 2,465 | 2,735 | 201,500 |
| 2023/12/07 | 2,887 | 3,205 | 2,795 | 3,135 | 82,600 |
| 2023/12/06 | 2,780 | 2,948 | 2,759 | 2,887 | 50,600 |
| 2023/12/05 | 2,590 | 2,998 | 2,306 | 2,830 | 166,700 |
| 2023/12/04 | 2,320 | 2,600 | 2,297 | 2,540 | 31,000 |
| 2023/12/01 | 2,202 | 2,303 | 2,105 | 2,297 | 32,200 |
| 2023/11/30 | 1,930 | 2,217 | 1,928 | 2,195 | 56,500 |
| 2023/11/29 | 1,920 | 1,938 | 1,828 | 1,929 | 14,400 |
| 2023/11/28 | 1,840 | 1,965 | 1,837 | 1,944 | 24,700 |
| 2023/11/27 | 1,818 | 1,830 | 1,791 | 1,830 | 10,100 |
| 2023/11/24 | 1,797 | 1,820 | 1,795 | 1,818 | 6,100 |
| 2023/11/22 | 1,780 | 1,810 | 1,749 | 1,800 | 7,000 |
| 2023/11/21 | 1,742 | 1,825 | 1,722 | 1,825 | 11,300 |
| 2023/11/20 | 1,781 | 1,810 | 1,708 | 1,781 | 18,000 |
| 2023/11/17 | 1,586 | 1,899 | 1,586 | 1,849 | 49,900 |
| 2023/11/16 | 1,526 | 1,599 | 1,478 | 1,599 | 10,200 |
| 2023/11/15 | 1,513 | 1,570 | 1,455 | 1,566 | 20,700 |
| 2023/11/14 | 1,520 | 1,604 | 1,510 | 1,572 | 30,800 |
| 2023/11/13 | 1,397 | 1,529 | 1,397 | 1,520 | 29,300 |
| 2023/11/10 | 1,360 | 1,400 | 1,360 | 1,400 | 1,900 |
| 2023/11/09 | 1,389 | 1,389 | 1,361 | 1,382 | 6,800 |
| 2023/11/08 | 1,370 | 1,422 | 1,370 | 1,419 | 4,500 |
| 2023/11/07 | 1,360 | 1,400 | 1,360 | 1,400 | 1,900 |
| 2023/11/06 | 1,335 | 1,390 | 1,328 | 1,390 | 6,700 |
| 2023/11/02 | 1,308 | 1,320 | 1,301 | 1,320 | 3,900 |
| 2023/11/01 | 1,319 | 1,320 | 1,295 | 1,308 | 4,300 |
| 2023/10/31 | 1,257 | 1,289 | 1,257 | 1,289 | 2,300 |
| 2023/10/30 | 1,255 | 1,278 | 1,255 | 1,278 | 700 |
| 2023/10/27 | 1,255 | 1,274 | 1,255 | 1,274 | 1,500 |
| 2023/10/26 | 1,244 | 1,272 | 1,218 | 1,263 | 4,200 |
| 2023/10/25 | 1,231 | 1,260 | 1,231 | 1,244 | 2,400 |
| 2023/10/24 | 1,241 | 1,241 | 1,194 | 1,230 | 10,700 |
| 2023/10/23 | 1,350 | 1,350 | 1,250 | 1,251 | 13,000 |
| 2023/10/20 | 1,289 | 1,352 | 1,253 | 1,352 | 11,000 |
| 2023/10/19 | 1,305 | 1,323 | 1,300 | 1,300 | 4,600 |
| 2023/10/18 | 1,320 | 1,327 | 1,300 | 1,326 | 4,400 |
| 2023/10/17 | 1,333 | 1,338 | 1,315 | 1,323 | 1,900 |
| 2023/10/16 | 1,318 | 1,332 | 1,317 | 1,331 | 1,000 |
| 2023/10/13 | 1,340 | 1,349 | 1,331 | 1,339 | 2,800 |
| 2023/10/12 | 1,347 | 1,355 | 1,347 | 1,355 | 1,000 |
| 2023/10/11 | 1,356 | 1,358 | 1,353 | 1,354 | 2,000 |
| 2023/10/10 | 1,341 | 1,353 | 1,341 | 1,353 | 400 |
| 2023/10/06 | 1,335 | 1,339 | 1,316 | 1,339 | 1,500 |
| 2023/10/05 | 1,323 | 1,342 | 1,323 | 1,330 | 1,300 |
| 2023/10/04 | 1,349 | 1,349 | 1,320 | 1,320 | 4,100 |
| 2023/10/03 | 1,360 | 1,360 | 1,332 | 1,353 | 8,600 |
| 2023/10/02 | 1,400 | 1,400 | 1,350 | 1,351 | 3,500 |
| 2023/09/29 | 1,393 | 1,429 | 1,360 | 1,387 | 13,900 |
| 2023/09/28 | 1,368 | 1,376 | 1,355 | 1,376 | 5,000 |
| 2023/09/27 | 1,361 | 1,372 | 1,361 | 1,372 | 1,100 |
| 2023/09/26 | 1,376 | 1,376 | 1,363 | 1,372 | 2,200 |
| 2023/09/25 | 1,362 | 1,377 | 1,359 | 1,376 | 4,400 |
| 2023/09/22 | 1,353 | 1,363 | 1,348 | 1,363 | 5,800 |
| 2023/09/21 | 1,355 | 1,355 | 1,334 | 1,352 | 8,400 |
| 2023/09/20 | 1,363 | 1,375 | 1,344 | 1,355 | 3,800 |
| 2023/09/19 | 1,360 | 1,374 | 1,342 | 1,360 | 3,000 |
| 2023/09/15 | 1,399 | 1,410 | 1,352 | 1,369 | 15,000 |
| 2023/09/14 | 1,406 | 1,412 | 1,384 | 1,400 | 8,100 |
| 2023/09/13 | 1,428 | 1,437 | 1,404 | 1,406 | 3,800 |
| 2023/09/12 | 1,451 | 1,478 | 1,411 | 1,427 | 16,300 |
| 2023/09/11 | 1,461 | 1,514 | 1,443 | 1,443 | 55,800 |
| 2023/09/08 | 1,408 | 1,458 | 1,408 | 1,440 | 23,700 |
| 2023/09/07 | 1,415 | 1,415 | 1,372 | 1,405 | 5,200 |
| 2023/09/06 | 1,415 | 1,425 | 1,405 | 1,415 | 1,000 |
| 2023/09/05 | 1,401 | 1,425 | 1,401 | 1,425 | 3,100 |
| 2023/09/04 | 1,402 | 1,411 | 1,400 | 1,411 | 700 |
| 2023/09/01 | 1,400 | 1,409 | 1,392 | 1,397 | 1,500 |
| 2023/08/31 | 1,400 | 1,419 | 1,395 | 1,419 | 2,200 |
| 2023/08/30 | 1,404 | 1,404 | 1,390 | 1,395 | 700 |
| 2023/08/29 | 1,413 | 1,413 | 1,376 | 1,392 | 1,500 |
| 2023/08/28 | 1,407 | 1,410 | 1,400 | 1,400 | 1,800 |
| 2023/08/25 | 1,394 | 1,406 | 1,393 | 1,406 | 1,700 |
| 2023/08/24 | 1,345 | 1,410 | 1,345 | 1,393 | 11,400 |
| 2023/08/23 | 1,343 | 1,343 | 1,336 | 1,336 | 800 |
| 2023/08/22 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2023/08/21 | 1,315 | 1,332 | 1,315 | 1,332 | 1,700 |
| 2023/08/18 | 1,325 | 1,326 | 1,316 | 1,318 | 3,000 |
| 2023/08/17 | 1,363 | 1,363 | 1,325 | 1,325 | 6,700 |
| 2023/08/16 | 1,337 | 1,391 | 1,337 | 1,351 | 5,500 |
| 2023/08/15 | 1,350 | 1,365 | 1,330 | 1,363 | 2,400 |
| 2023/08/14 | 1,367 | 1,376 | 1,311 | 1,358 | 8,800 |
| 2023/08/10 | 1,400 | 1,414 | 1,400 | 1,410 | 3,500 |
| 2023/08/09 | 1,361 | 1,374 | 1,361 | 1,370 | 1,600 |
| 2023/08/08 | 1,377 | 1,391 | 1,377 | 1,391 | 800 |
| 2023/08/07 | 1,383 | 1,406 | 1,383 | 1,389 | 1,700 |
| 2023/08/04 | 1,415 | 1,415 | 1,370 | 1,381 | 3,500 |
| 2023/08/03 | 1,355 | 1,355 | 1,348 | 1,355 | 500 |
| 2023/08/02 | 1,369 | 1,369 | 1,359 | 1,367 | 300 |
| 2023/08/01 | 1,361 | 1,380 | 1,361 | 1,369 | 1,900 |
| 2023/07/31 | 1,352 | 1,373 | 1,352 | 1,363 | 2,100 |
| 2023/07/28 | 1,335 | 1,360 | 1,335 | 1,353 | 3,200 |
| 2023/07/27 | 1,356 | 1,356 | 1,345 | 1,346 | 2,100 |
| 2023/07/26 | 1,359 | 1,368 | 1,357 | 1,361 | 1,400 |
| 2023/07/25 | 1,370 | 1,375 | 1,356 | 1,359 | 3,400 |
| 2023/07/24 | 1,356 | 1,362 | 1,354 | 1,356 | 900 |
| 2023/07/21 | 1,340 | 1,349 | 1,340 | 1,349 | 700 |
| 2023/07/20 | 1,329 | 1,355 | 1,329 | 1,345 | 4,100 |
| 2023/07/19 | 1,355 | 1,370 | 1,349 | 1,359 | 5,200 |
| 2023/07/18 | 1,379 | 1,385 | 1,377 | 1,385 | 1,200 |
| 2023/07/14 | 1,350 | 1,375 | 1,350 | 1,374 | 1,500 |
| 2023/07/13 | 1,366 | 1,370 | 1,343 | 1,370 | 900 |
| 2023/07/12 | 1,372 | 1,372 | 1,366 | 1,366 | 300 |
| 2023/07/11 | 1,390 | 1,390 | 1,372 | 1,372 | 600 |
| 2023/07/10 | 1,371 | 1,390 | 1,371 | 1,390 | 600 |
| 2023/07/07 | 1,350 | 1,383 | 1,348 | 1,383 | 1,700 |
| 2023/07/06 | 1,382 | 1,382 | 1,358 | 1,359 | 2,400 |
| 2023/07/05 | 1,376 | 1,384 | 1,374 | 1,384 | 2,700 |
| 2023/07/04 | 1,365 | 1,391 | 1,365 | 1,380 | 3,500 |
| 2023/07/03 | 1,413 | 1,413 | 1,395 | 1,395 | 3,900 |
| 2023/06/30 | 1,405 | 1,416 | 1,392 | 1,392 | 500 |
| 2023/06/29 | 1,403 | 1,428 | 1,403 | 1,408 | 1,800 |
| 2023/06/28 | 1,415 | 1,431 | 1,398 | 1,431 | 900 |
| 2023/06/27 | 1,427 | 1,427 | 1,401 | 1,421 | 3,000 |
| 2023/06/26 | 1,395 | 1,406 | 1,376 | 1,406 | 3,200 |