日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/27 1,500 1,540 1,500 1,540 200
2021/12/22 1,510 1,550 1,510 1,550 200
2021/12/21 1,567 1,567 1,517 1,550 400
2021/12/20 1,497 1,527 1,497 1,527 200
2021/12/17 1,537 1,537 1,537 1,537 100
2021/12/16 1,560 1,577 1,560 1,577 200
2021/12/14 1,560 1,560 1,549 1,559 400
2021/12/13 1,552 1,599 1,531 1,531 500
2021/12/10 1,492 1,522 1,492 1,522 200
2021/12/08 1,515 1,515 1,492 1,492 300
2021/12/07 1,504 1,522 1,504 1,522 200
2021/12/06 1,486 1,516 1,474 1,474 700
2021/12/02 1,450 1,486 1,450 1,486 400
2021/12/01 1,438 1,468 1,438 1,452 400
2021/11/30 1,423 1,440 1,423 1,438 1,100
2021/11/29 1,551 1,567 1,523 1,523 600
2021/11/25 1,541 1,591 1,453 1,547 3,000
2021/11/24 1,516 1,541 1,512 1,541 500
2021/11/22 1,550 1,550 1,550 1,550 500
2021/11/19 1,558 1,558 1,558 1,558 100
2021/11/18 1,560 1,594 1,538 1,559 600
2021/11/17 1,600 1,600 1,560 1,560 500
2021/11/15 1,540 1,690 1,540 1,640 5,400
2021/11/12 1,540 1,540 1,500 1,540 1,600
2021/11/11 1,540 1,540 1,540 1,540 300
2021/11/09 1,501 1,541 1,501 1,541 300
2021/11/08 1,563 1,563 1,453 1,501 2,200
2021/11/05 1,425 1,705 1,425 1,463 12,200
2021/11/02 1,420 1,420 1,420 1,420 1,000
2021/11/01 1,407 1,425 1,407 1,419 300
2021/10/29 1,411 1,425 1,366 1,407 800
2021/10/28 1,342 1,382 1,342 1,381 500
2021/10/27 1,311 1,388 1,311 1,342 1,700
2021/10/26 1,306 1,336 1,306 1,336 200
2021/10/25 1,332 1,332 1,332 1,332 200
2021/10/22 1,303 1,332 1,303 1,332 800
2021/10/21 1,311 1,314 1,302 1,314 500
2021/10/20 1,324 1,334 1,305 1,311 500
2021/10/19 1,314 1,334 1,314 1,334 300
2021/10/18 1,314 1,314 1,314 1,314 100
2021/10/15 1,344 1,344 1,344 1,344 200
2021/10/14 1,314 1,314 1,314 1,314 100
2021/10/13 1,314 1,344 1,314 1,344 300
2021/10/08 1,344 1,344 1,344 1,344 100
2021/10/07 1,374 1,374 1,374 1,374 100
2021/10/06 1,344 1,344 1,344 1,344 100
2021/10/01 1,352 1,352 1,314 1,314 700
2021/09/30 1,348 1,360 1,322 1,322 500
2021/09/29 1,348 1,348 1,318 1,318 400
2021/09/28 1,360 1,360 1,360 1,360 200
2021/09/27 1,370 1,370 1,330 1,330 400
2021/09/24 1,366 1,366 1,340 1,340 900
2021/09/22 1,356 1,366 1,326 1,366 800
2021/09/21 1,356 1,386 1,349 1,386 1,000
2021/09/17 1,313 1,386 1,313 1,386 700
2021/09/16 1,313 1,313 1,313 1,313 100
2021/09/14 1,347 1,347 1,313 1,313 400
2021/09/13 1,320 1,348 1,320 1,348 200
2021/09/10 1,290 1,350 1,290 1,350 300
2021/09/08 1,268 1,290 1,268 1,290 200
2021/09/06 1,298 1,298 1,298 1,298 200
2021/08/31 1,270 1,328 1,270 1,300 500
2021/08/30 1,359 1,359 1,269 1,330 1,200
2021/08/27 1,359 1,359 1,359 1,359 700
2021/08/26 1,271 1,299 1,271 1,299 200
2021/08/25 1,301 1,301 1,301 1,301 100
2021/08/18 1,248 1,304 1,248 1,304 500
2021/08/17 1,279 1,308 1,260 1,308 500
2021/08/16 1,309 1,309 1,309 1,309 100
2021/08/13 1,282 1,339 1,282 1,339 200
2021/08/11 1,322 1,322 1,312 1,312 200
2021/08/10 1,310 1,340 1,280 1,340 300
2021/08/04 1,370 1,370 1,370 1,370 100
2021/08/03 1,338 1,400 1,338 1,400 1,200
2021/08/02 1,387 1,394 1,305 1,308 700
2021/07/29 1,370 1,417 1,370 1,417 300
2021/07/27 1,349 1,349 1,349 1,349 100
2021/07/26 1,320 1,349 1,320 1,349 200
2021/07/21 1,350 1,350 1,320 1,320 200
2021/07/20 1,349 1,349 1,349 1,349 100
2021/07/13 1,365 1,365 1,338 1,344 400
2021/07/12 1,379 1,379 1,365 1,365 200
2021/07/09 1,379 1,379 1,379 1,379 100
2021/07/08 1,353 1,353 1,353 1,353 100
2021/07/07 1,353 1,353 1,353 1,353 100
2021/07/06 1,357 1,357 1,299 1,299 300
2021/07/05 1,357 1,387 1,357 1,357 700
2021/07/02 1,357 1,357 1,357 1,357 200
2021/07/01 1,310 1,322 1,310 1,322 200
2021/06/29 1,340 1,340 1,310 1,310 300
2021/06/24 1,380 1,400 1,380 1,400 200
2021/06/23 1,409 1,410 1,365 1,410 900
2021/06/22 1,365 1,365 1,320 1,320 800
2021/06/21 1,268 1,305 1,268 1,305 800
2021/06/18 1,300 1,300 1,268 1,268 800
2021/06/17 1,280 1,380 1,280 1,300 3,200
2021/06/16 1,280 1,280 1,280 1,280 1,500
2021/06/15 1,280 1,280 1,279 1,280 2,600
2021/06/14 1,280 1,280 1,280 1,280 2,300
2021/06/11 1,285 1,285 1,279 1,280 1,000
2021/06/10 1,233 1,263 1,233 1,263 800
2021/06/09 1,280 1,280 1,247 1,280 1,600
2021/06/08 1,230 1,250 1,223 1,250 2,900
2021/06/07 1,223 1,229 1,193 1,229 1,100
2021/06/04 1,225 1,225 1,195 1,223 2,300
2021/06/03 1,225 1,225 1,224 1,225 2,000
2021/06/02 1,225 1,225 1,225 1,225 600
2021/06/01 1,225 1,225 1,225 1,225 900
2021/05/31 1,225 1,225 1,225 1,225 600
2021/05/26 1,225 1,225 1,225 1,225 700
2021/05/25 1,225 1,225 1,225 1,225 500
2021/05/24 1,225 1,225 1,225 1,225 2,000
2021/05/20 1,218 1,226 1,218 1,226 500
2021/05/19 1,194 1,194 1,194 1,194 600
2021/04/26 1,194 1,194 1,194 1,194 100
2021/04/23 1,152 1,182 1,152 1,182 1,100
2021/04/14 1,152 1,152 1,152 1,152 100
2021/04/13 1,125 1,125 1,125 1,125 100
2021/04/09 1,114 1,114 1,114 1,114 400
2021/04/07 1,139 1,144 1,131 1,144 500
2021/04/06 1,139 1,159 1,139 1,159 300
2021/04/01 1,150 1,150 1,139 1,139 300
2021/03/31 1,221 1,221 1,174 1,174 500
2021/03/29 1,230 1,230 1,230 1,230 300
2021/03/25 1,209 1,230 1,209 1,230 200
2021/03/24 1,229 1,229 1,209 1,209 200
2021/03/23 1,209 1,239 1,209 1,209 500
2021/03/22 1,170 1,239 1,170 1,209 700
2021/03/18 1,110 1,140 1,110 1,140 700
2021/03/17 1,110 1,110 1,110 1,110 10,100
2021/03/16 1,145 1,145 1,115 1,115 400
2021/03/11 1,089 1,119 1,085 1,115 600
2021/03/10 1,120 1,120 1,090 1,119 300
2021/03/08 1,090 1,170 1,090 1,120 1,100
2021/03/03 1,100 1,110 1,100 1,110 600
2021/03/02 1,100 1,100 1,100 1,100 500
2021/03/01 1,100 1,110 1,080 1,100 1,200
2021/02/26 1,110 1,110 1,100 1,100 300
2021/02/25 1,110 1,110 1,110 1,110 500
2021/02/24 1,104 1,110 1,104 1,110 600
2021/02/22 1,167 1,167 1,107 1,124 500
2021/02/19 1,090 1,090 1,046 1,080 1,400
2021/02/18 1,040 1,090 1,040 1,090 1,300
2021/02/17 1,040 1,100 1,040 1,100 3,400
2021/02/16 1,040 1,040 1,040 1,040 300
2021/02/12 1,048 1,048 998 1,047 6,300
2021/02/10 1,049 1,049 1,049 1,049 100
2021/02/09 1,049 1,049 1,049 1,049 400
2021/02/08 1,049 1,049 1,049 1,049 200
2021/02/03 1,049 1,049 1,049 1,049 100
2021/02/01 1,012 1,041 1,012 1,041 200
2021/01/29 1,000 1,042 1,000 1,042 300
2021/01/21 1,050 1,050 1,050 1,050 200
2021/01/19 1,080 1,080 1,080 1,080 100
2021/01/14 1,020 1,050 1,020 1,050 700
2021/01/13 1,020 1,044 1,020 1,020 1,500
2021/01/12 1,032 1,034 1,020 1,034 500
2021/01/08 1,018 1,030 1,018 1,030 700
2021/01/07 1,004 1,020 1,004 1,018 1,100
2021/01/06 976 1,004 976 1,004 400
2021/01/05 1,003 1,004 974 1,004 300
2021/01/04 1,040 1,040 980 1,001 500

このページの先頭へ