イトーキ(7972)の株価時系列情報
イトーキ(7972)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 |
---|---|---|---|---|---|
2024/03/28 | 1,739 | 1,788 | 1,725 | 1,731 | 377,800 |
2024/03/27 | 1,716 | 1,751 | 1,712 | 1,730 | 359,800 |
2024/03/26 | 1,708 | 1,733 | 1,692 | 1,702 | 200,200 |
2024/03/25 | 1,719 | 1,752 | 1,703 | 1,710 | 326,000 |
2024/03/22 | 1,697 | 1,712 | 1,678 | 1,706 | 394,700 |
2024/03/21 | 1,698 | 1,715 | 1,678 | 1,696 | 511,800 |
2024/03/19 | 1,600 | 1,694 | 1,591 | 1,678 | 946,700 |
2024/03/18 | 1,630 | 1,656 | 1,580 | 1,609 | 539,900 |
2024/03/15 | 1,583 | 1,648 | 1,579 | 1,597 | 1,894,400 |
2024/03/14 | 1,545 | 1,608 | 1,541 | 1,594 | 570,200 |
2024/03/13 | 1,550 | 1,607 | 1,535 | 1,542 | 915,900 |
2024/03/12 | 1,541 | 1,545 | 1,504 | 1,525 | 566,500 |
2024/03/11 | 1,620 | 1,628 | 1,546 | 1,558 | 533,800 |
2024/03/08 | 1,611 | 1,666 | 1,609 | 1,646 | 444,100 |
2024/03/07 | 1,648 | 1,671 | 1,622 | 1,639 | 561,300 |
2024/03/06 | 1,631 | 1,682 | 1,616 | 1,670 | 669,000 |
2024/03/05 | 1,624 | 1,649 | 1,586 | 1,642 | 530,500 |
2024/03/04 | 1,629 | 1,680 | 1,620 | 1,635 | 617,700 |
2024/03/01 | 1,644 | 1,652 | 1,608 | 1,627 | 762,000 |
2024/02/29 | 1,647 | 1,694 | 1,635 | 1,640 | 677,200 |
2024/02/28 | 1,650 | 1,692 | 1,646 | 1,660 | 1,012,900 |
2024/02/27 | 1,690 | 1,697 | 1,631 | 1,644 | 2,051,400 |
2024/02/26 | 1,793 | 1,804 | 1,660 | 1,673 | 3,065,600 |
2024/02/22 | 1,962 | 2,006 | 1,837 | 1,851 | 1,378,900 |
2024/02/21 | 1,956 | 2,028 | 1,955 | 1,986 | 1,017,700 |
2024/02/20 | 2,055 | 2,090 | 1,925 | 1,996 | 1,689,000 |
2024/02/19 | 2,103 | 2,200 | 2,059 | 2,070 | 1,626,400 |
2024/02/16 | 1,969 | 2,139 | 1,931 | 2,089 | 1,824,100 |
2024/02/15 | 1,835 | 2,040 | 1,828 | 1,959 | 4,598,500 |
2024/02/14 | 1,767 | 1,767 | 1,767 | 1,767 | 404,900 |
2024/02/13 | 1,491 | 1,519 | 1,454 | 1,467 | 414,000 |
2024/02/09 | 1,517 | 1,545 | 1,450 | 1,461 | 391,300 |
2024/02/08 | 1,568 | 1,568 | 1,505 | 1,536 | 270,500 |
2024/02/07 | 1,535 | 1,564 | 1,522 | 1,564 | 284,300 |
2024/02/06 | 1,504 | 1,550 | 1,503 | 1,541 | 248,600 |
2024/02/05 | 1,499 | 1,523 | 1,497 | 1,504 | 178,300 |
2024/02/02 | 1,517 | 1,517 | 1,470 | 1,478 | 142,700 |
2024/02/01 | 1,505 | 1,546 | 1,505 | 1,518 | 191,100 |
2024/01/31 | 1,503 | 1,536 | 1,498 | 1,519 | 193,400 |
2024/01/30 | 1,492 | 1,514 | 1,485 | 1,512 | 139,200 |
2024/01/29 | 1,465 | 1,499 | 1,465 | 1,487 | 106,400 |
2024/01/26 | 1,508 | 1,508 | 1,457 | 1,460 | 183,800 |
2024/01/25 | 1,500 | 1,523 | 1,497 | 1,506 | 152,500 |
2024/01/24 | 1,490 | 1,496 | 1,466 | 1,486 | 172,800 |
2024/01/23 | 1,501 | 1,533 | 1,500 | 1,500 | 299,600 |
2024/01/22 | 1,421 | 1,496 | 1,411 | 1,495 | 283,800 |
2024/01/19 | 1,425 | 1,428 | 1,388 | 1,412 | 163,200 |
2024/01/18 | 1,398 | 1,425 | 1,396 | 1,420 | 131,200 |
2024/01/17 | 1,380 | 1,419 | 1,376 | 1,382 | 218,800 |
2024/01/16 | 1,368 | 1,396 | 1,357 | 1,385 | 130,500 |
2024/01/15 | 1,319 | 1,384 | 1,312 | 1,381 | 162,700 |
2024/01/12 | 1,355 | 1,361 | 1,302 | 1,317 | 238,100 |
2024/01/11 | 1,394 | 1,394 | 1,344 | 1,360 | 224,000 |
2024/01/10 | 1,422 | 1,426 | 1,390 | 1,390 | 226,500 |
2024/01/09 | 1,440 | 1,446 | 1,412 | 1,428 | 265,600 |
2024/01/05 | 1,432 | 1,449 | 1,400 | 1,428 | 283,300 |
2024/01/04 | 1,348 | 1,418 | 1,339 | 1,418 | 499,700 |
2023/12/29 | 1,335 | 1,354 | 1,308 | 1,347 | 254,300 |
2023/12/28 | 1,309 | 1,340 | 1,298 | 1,336 | 227,000 |
2023/12/27 | 1,359 | 1,382 | 1,343 | 1,365 | 385,000 |
2023/12/26 | 1,340 | 1,372 | 1,331 | 1,352 | 169,400 |
2023/12/25 | 1,330 | 1,358 | 1,318 | 1,324 | 131,400 |
2023/12/22 | 1,301 | 1,344 | 1,301 | 1,338 | 142,800 |
2023/12/21 | 1,290 | 1,327 | 1,277 | 1,311 | 170,500 |
2023/12/20 | 1,287 | 1,313 | 1,284 | 1,299 | 130,200 |
2023/12/19 | 1,250 | 1,288 | 1,250 | 1,286 | 214,800 |
2023/12/18 | 1,226 | 1,250 | 1,208 | 1,246 | 204,200 |
2023/12/15 | 1,229 | 1,255 | 1,220 | 1,249 | 267,200 |
2023/12/14 | 1,251 | 1,262 | 1,214 | 1,229 | 190,500 |
2023/12/13 | 1,196 | 1,253 | 1,189 | 1,242 | 189,500 |
2023/12/12 | 1,245 | 1,245 | 1,199 | 1,199 | 185,700 |
2023/12/11 | 1,239 | 1,252 | 1,223 | 1,241 | 221,300 |
2023/12/08 | 1,254 | 1,267 | 1,214 | 1,217 | 311,600 |
2023/12/07 | 1,300 | 1,302 | 1,269 | 1,281 | 266,300 |
2023/12/06 | 1,298 | 1,328 | 1,297 | 1,318 | 137,700 |
2023/12/05 | 1,342 | 1,349 | 1,301 | 1,301 | 327,200 |
2023/12/04 | 1,300 | 1,350 | 1,300 | 1,343 | 252,800 |
2023/12/01 | 1,310 | 1,322 | 1,300 | 1,307 | 200,700 |
2023/11/30 | 1,300 | 1,324 | 1,292 | 1,320 | 158,100 |
2023/11/29 | 1,311 | 1,330 | 1,287 | 1,314 | 213,300 |
2023/11/28 | 1,310 | 1,320 | 1,297 | 1,317 | 155,700 |
2023/11/27 | 1,301 | 1,334 | 1,301 | 1,313 | 185,100 |
2023/11/24 | 1,301 | 1,317 | 1,285 | 1,305 | 144,200 |
2023/11/22 | 1,272 | 1,329 | 1,265 | 1,313 | 183,700 |
2023/11/21 | 1,312 | 1,328 | 1,258 | 1,291 | 360,500 |
2023/11/20 | 1,319 | 1,334 | 1,311 | 1,320 | 243,000 |
2023/11/17 | 1,292 | 1,338 | 1,285 | 1,332 | 405,700 |
2023/11/16 | 1,282 | 1,306 | 1,258 | 1,277 | 410,700 |
2023/11/15 | 1,309 | 1,323 | 1,245 | 1,293 | 548,100 |
2023/11/14 | 1,301 | 1,309 | 1,222 | 1,302 | 594,500 |
2023/11/13 | 1,398 | 1,420 | 1,349 | 1,358 | 258,600 |
2023/11/10 | 1,334 | 1,381 | 1,320 | 1,381 | 147,200 |
2023/11/09 | 1,335 | 1,373 | 1,314 | 1,364 | 232,700 |
2023/11/08 | 1,437 | 1,437 | 1,329 | 1,339 | 275,300 |
2023/11/07 | 1,459 | 1,464 | 1,419 | 1,419 | 159,200 |
2023/11/06 | 1,454 | 1,475 | 1,427 | 1,459 | 213,600 |
2023/11/02 | 1,449 | 1,459 | 1,407 | 1,424 | 151,800 |
2023/11/01 | 1,460 | 1,470 | 1,411 | 1,426 | 175,900 |
2023/10/31 | 1,409 | 1,435 | 1,359 | 1,432 | 242,400 |
2023/10/30 | 1,421 | 1,425 | 1,396 | 1,414 | 157,400 |
2023/10/27 | 1,369 | 1,425 | 1,355 | 1,423 | 231,800 |
2023/10/26 | 1,372 | 1,403 | 1,363 | 1,368 | 122,800 |
2023/10/25 | 1,416 | 1,424 | 1,396 | 1,402 | 136,800 |
2023/10/24 | 1,390 | 1,398 | 1,332 | 1,389 | 216,400 |
2023/10/23 | 1,392 | 1,412 | 1,370 | 1,370 | 183,100 |
2023/10/20 | 1,413 | 1,433 | 1,408 | 1,414 | 170,400 |
2023/10/19 | 1,462 | 1,467 | 1,433 | 1,438 | 102,100 |
2023/10/18 | 1,450 | 1,493 | 1,441 | 1,489 | 176,800 |
2023/10/17 | 1,463 | 1,482 | 1,414 | 1,441 | 268,700 |
2023/10/16 | 1,444 | 1,463 | 1,413 | 1,438 | 270,300 |
2023/10/13 | 1,533 | 1,540 | 1,483 | 1,493 | 211,500 |
2023/10/12 | 1,545 | 1,554 | 1,520 | 1,542 | 134,800 |
2023/10/11 | 1,567 | 1,569 | 1,532 | 1,539 | 195,000 |
2023/10/10 | 1,555 | 1,577 | 1,530 | 1,554 | 255,400 |
2023/10/06 | 1,486 | 1,533 | 1,458 | 1,523 | 312,500 |
2023/10/05 | 1,416 | 1,479 | 1,398 | 1,476 | 355,100 |
2023/10/04 | 1,430 | 1,437 | 1,365 | 1,401 | 608,600 |
2023/10/03 | 1,483 | 1,534 | 1,461 | 1,504 | 331,500 |
2023/10/02 | 1,502 | 1,530 | 1,490 | 1,494 | 252,800 |
2023/09/29 | 1,546 | 1,556 | 1,498 | 1,509 | 202,500 |
2023/09/28 | 1,549 | 1,587 | 1,534 | 1,544 | 356,700 |
2023/09/27 | 1,519 | 1,539 | 1,493 | 1,539 | 315,300 |
2023/09/26 | 1,491 | 1,530 | 1,473 | 1,524 | 402,600 |
2023/09/25 | 1,459 | 1,484 | 1,445 | 1,482 | 209,000 |
2023/09/22 | 1,409 | 1,452 | 1,397 | 1,439 | 164,600 |
2023/09/21 | 1,439 | 1,476 | 1,420 | 1,431 | 238,200 |
2023/09/20 | 1,465 | 1,491 | 1,451 | 1,456 | 175,500 |
2023/09/19 | 1,445 | 1,464 | 1,438 | 1,464 | 132,400 |
2023/09/15 | 1,476 | 1,485 | 1,438 | 1,447 | 279,400 |
2023/09/14 | 1,409 | 1,467 | 1,395 | 1,462 | 363,400 |
2023/09/13 | 1,440 | 1,446 | 1,390 | 1,413 | 371,700 |
2023/09/12 | 1,448 | 1,471 | 1,417 | 1,469 | 213,500 |
2023/09/11 | 1,470 | 1,487 | 1,432 | 1,444 | 175,600 |
2023/09/08 | 1,483 | 1,492 | 1,442 | 1,453 | 242,800 |
2023/09/07 | 1,431 | 1,483 | 1,431 | 1,483 | 264,900 |
2023/09/06 | 1,443 | 1,469 | 1,425 | 1,445 | 285,800 |
2023/09/05 | 1,434 | 1,446 | 1,412 | 1,446 | 241,600 |
2023/09/04 | 1,410 | 1,433 | 1,408 | 1,432 | 271,900 |
2023/09/01 | 1,373 | 1,410 | 1,371 | 1,393 | 240,900 |
2023/08/31 | 1,340 | 1,397 | 1,332 | 1,387 | 445,600 |
2023/08/30 | 1,347 | 1,354 | 1,323 | 1,323 | 210,600 |
2023/08/29 | 1,333 | 1,359 | 1,327 | 1,346 | 177,200 |
2023/08/28 | 1,342 | 1,360 | 1,327 | 1,333 | 136,400 |
2023/08/25 | 1,306 | 1,348 | 1,301 | 1,340 | 217,400 |
2023/08/24 | 1,361 | 1,361 | 1,336 | 1,351 | 136,500 |
2023/08/23 | 1,348 | 1,367 | 1,335 | 1,360 | 205,400 |
2023/08/22 | 1,334 | 1,353 | 1,319 | 1,348 | 247,400 |
2023/08/21 | 1,305 | 1,337 | 1,304 | 1,311 | 236,700 |
2023/08/18 | 1,303 | 1,329 | 1,291 | 1,305 | 306,400 |
2023/08/17 | 1,341 | 1,373 | 1,311 | 1,338 | 327,400 |
2023/08/16 | 1,365 | 1,399 | 1,347 | 1,366 | 559,400 |
2023/08/15 | 1,308 | 1,378 | 1,308 | 1,372 | 695,500 |
2023/08/14 | 1,301 | 1,342 | 1,286 | 1,295 | 440,500 |
2023/08/10 | 1,235 | 1,317 | 1,235 | 1,313 | 730,700 |
2023/08/09 | 1,264 | 1,265 | 1,174 | 1,230 | 1,007,100 |
2023/08/08 | 1,253 | 1,342 | 1,226 | 1,257 | 3,570,800 |
2023/08/07 | 1,133 | 1,147 | 1,104 | 1,145 | 411,500 |
2023/08/04 | 1,088 | 1,141 | 1,082 | 1,141 | 360,200 |
2023/08/03 | 1,095 | 1,119 | 1,075 | 1,105 | 379,900 |
2023/08/02 | 1,161 | 1,168 | 1,121 | 1,125 | 348,000 |
2023/08/01 | 1,165 | 1,177 | 1,142 | 1,163 | 332,200 |
2023/07/31 | 1,187 | 1,187 | 1,157 | 1,176 | 370,800 |
2023/07/28 | 1,129 | 1,151 | 1,116 | 1,142 | 430,900 |
2023/07/27 | 1,112 | 1,146 | 1,109 | 1,140 | 341,700 |
2023/07/26 | 1,099 | 1,123 | 1,093 | 1,112 | 442,700 |
2023/07/25 | 1,085 | 1,100 | 1,065 | 1,083 | 241,600 |
2023/07/24 | 1,062 | 1,104 | 1,061 | 1,093 | 359,400 |
2023/07/21 | 1,048 | 1,062 | 1,039 | 1,053 | 139,700 |
2023/07/20 | 1,070 | 1,083 | 1,044 | 1,046 | 260,900 |
2023/07/19 | 1,042 | 1,097 | 1,041 | 1,084 | 431,100 |
2023/07/18 | 1,045 | 1,045 | 1,010 | 1,016 | 185,900 |
2023/07/14 | 1,088 | 1,088 | 1,041 | 1,044 | 186,300 |
2023/07/13 | 1,063 | 1,086 | 1,049 | 1,076 | 218,100 |
2023/07/12 | 1,079 | 1,088 | 1,055 | 1,060 | 319,500 |
2023/07/11 | 1,055 | 1,078 | 1,042 | 1,074 | 349,900 |
2023/07/10 | 1,053 | 1,070 | 1,035 | 1,041 | 346,200 |
2023/07/07 | 1,003 | 1,060 | 992 | 1,053 | 453,300 |
2023/07/06 | 967 | 1,010 | 960 | 1,005 | 272,000 |
2023/07/05 | 969 | 975 | 951 | 966 | 173,900 |
2023/07/04 | 988 | 1,002 | 976 | 984 | 151,900 |
2023/07/03 | 1,000 | 1,009 | 981 | 991 | 142,700 |
2023/06/30 | 995 | 1,002 | 983 | 996 | 130,400 |
2023/06/29 | 997 | 1,009 | 990 | 1,003 | 208,600 |
2023/06/28 | 978 | 986 | 966 | 982 | 192,600 |
2023/06/27 | 966 | 966 | 927 | 957 | 329,700 |
2023/06/26 | 993 | 996 | 961 | 969 | 223,600 |
2023/06/23 | 1,030 | 1,039 | 978 | 997 | 315,600 |
2023/06/22 | 1,024 | 1,051 | 1,001 | 1,026 | 342,200 |
2023/06/21 | 1,029 | 1,040 | 999 | 1,014 | 303,700 |
2023/06/20 | 985 | 1,032 | 981 | 1,032 | 532,200 |
2023/06/19 | 965 | 986 | 961 | 977 | 160,200 |
2023/06/16 | 958 | 973 | 950 | 958 | 318,900 |
2023/06/15 | 947 | 959 | 934 | 952 | 141,100 |
2023/06/14 | 952 | 952 | 921 | 947 | 228,200 |
2023/06/13 | 951 | 967 | 937 | 938 | 254,700 |
2023/06/12 | 924 | 948 | 922 | 948 | 230,900 |
2023/06/09 | 901 | 918 | 896 | 915 | 199,300 |
2023/06/08 | 909 | 921 | 889 | 892 | 186,100 |
2023/06/07 | 900 | 922 | 888 | 902 | 336,500 |
2023/06/06 | 869 | 897 | 861 | 896 | 200,600 |