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
2004/12/30 405 410 401 401 112,000
2004/12/29 385 405 383 395 228,000
2004/12/28 356 385 356 383 383,000
2004/12/27 345 358 345 352 35,000
2004/12/24 358 360 354 354 68,000
2004/12/22 353 358 347 354 138,000
2004/12/21 351 353 345 349 134,000
2004/12/20 343 353 340 352 57,000
2004/12/17 336 345 336 344 51,000
2004/12/16 338 341 337 341 24,000
2004/12/15 343 343 336 340 44,000
2004/12/14 345 345 336 342 51,000
2004/12/13 334 342 334 341 58,000
2004/12/10 333 338 333 334 61,000
2004/12/09 336 341 334 334 31,000
2004/12/08 335 340 329 340 59,000
2004/12/07 343 343 336 336 33,000
2004/12/06 337 344 336 344 42,000
2004/12/03 338 338 333 336 18,000
2004/12/02 330 340 330 340 53,000
2004/12/01 334 334 329 329 15,000
2004/11/30 328 336 326 334 48,000
2004/11/29 336 336 332 332 26,000
2004/11/26 331 337 331 336 24,000
2004/11/25 335 340 332 335 53,000
2004/11/24 338 340 338 340 29,000
2004/11/22 345 345 332 343 44,000
2004/11/19 344 349 342 347 91,000
2004/11/18 330 345 330 337 46,000
2004/11/17 329 335 326 330 44,000
2004/11/16 328 333 325 328 49,000
2004/11/15 324 329 322 325 102,000
2004/11/12 315 322 315 321 53,000
2004/11/11 312 315 312 315 25,000
2004/11/10 310 315 310 315 53,000
2004/11/09 310 314 310 310 11,000
2004/11/08 315 315 313 313 10,000
2004/11/05 316 316 311 315 25,000
2004/11/04 312 317 311 315 17,000
2004/11/02 303 309 300 309 30,000
2004/11/01 307 307 302 303 11,000
2004/10/29 310 310 306 308 26,000
2004/10/28 308 309 308 309 5,000
2004/10/27 307 309 307 309 20,000
2004/10/26 312 316 311 311 16,000
2004/10/25 315 318 313 314 32,000
2004/10/22 318 320 317 320 10,000
2004/10/21 320 320 316 317 24,000
2004/10/20 323 323 319 321 21,000
2004/10/19 324 326 323 323 23,000
2004/10/18 326 326 321 323 51,000
2004/10/15 320 322 317 321 27,000
2004/10/14 321 321 318 320 17,000
2004/10/13 321 326 321 322 15,000
2004/10/12 322 324 322 324 7,000
2004/10/08 326 327 323 326 27,000
2004/10/07 330 333 326 330 47,000
2004/10/06 330 330 327 329 19,000
2004/10/05 325 330 319 330 84,000
2004/10/04 316 324 314 324 118,000
2004/10/01 317 317 310 313 19,000
2004/09/30 317 317 317 317 11,000
2004/09/29 319 319 309 317 55,000
2004/09/28 320 320 311 316 86,000
2004/09/27 317 324 316 324 36,000
2004/09/24 319 324 317 320 40,000
2004/09/22 323 325 322 324 46,000
2004/09/21 338 338 322 327 110,000
2004/09/17 317 319 317 318 38,000
2004/09/16 316 320 316 318 30,000
2004/09/15 318 320 313 315 52,000
2004/09/14 311 317 311 314 15,000
2004/09/13 310 312 310 310 4,000
2004/09/10 308 311 305 311 110,000
2004/09/09 314 317 313 313 23,000
2004/09/08 315 315 311 312 7,000
2004/09/07 310 316 310 312 17,000
2004/09/06 315 315 309 309 58,000
2004/09/03 315 318 313 315 109,000
2004/09/02 307 318 306 314 55,000
2004/09/01 312 313 308 310 40,000
2004/08/31 315 315 313 313 8,000
2004/08/30 324 324 320 320 14,000
2004/08/27 314 321 314 320 116,000
2004/08/26 317 317 311 311 10,000
2004/08/25 308 313 308 312 27,000
2004/08/24 314 314 309 310 24,000
2004/08/23 310 320 310 315 25,000
2004/08/20 310 310 308 308 9,000
2004/08/19 308 310 307 307 7,000
2004/08/18 303 307 303 303 17,000
2004/08/17 314 314 302 302 27,000
2004/08/16 308 308 304 305 20,000
2004/08/13 315 315 311 313 22,000
2004/08/12 319 320 315 316 19,000
2004/08/11 315 317 312 317 18,000
2004/08/10 308 310 303 310 10,000
2004/08/09 306 312 300 310 29,000
2004/08/06 309 309 305 306 20,000
2004/08/05 321 321 312 314 21,000
2004/08/04 317 321 310 321 18,000
2004/08/03 328 328 319 321 25,000
2004/08/02 317 333 317 328 43,000
2004/07/30 320 320 312 317 16,000
2004/07/29 324 324 313 317 27,000
2004/07/28 322 326 314 319 20,000
2004/07/27 313 314 308 312 48,000
2004/07/26 323 323 314 318 30,000
2004/07/23 332 332 321 326 20,000
2004/07/22 336 336 328 329 43,000
2004/07/21 335 342 334 341 33,000
2004/07/20 345 345 335 336 44,000
2004/07/16 343 350 343 348 55,000
2004/07/15 362 362 350 353 38,000
2004/07/14 371 372 360 361 52,000
2004/07/13 365 380 364 372 99,000
2004/07/12 350 363 350 357 76,000
2004/07/09 350 363 350 363 92,000
2004/07/08 362 364 359 360 78,000
2004/07/07 350 360 344 360 120,000
2004/07/06 351 365 351 355 157,000
2004/07/05 343 362 342 351 204,000
2004/07/02 335 342 335 341 57,000
2004/07/01 336 350 336 349 169,000
2004/06/30 332 340 332 340 161,000
2004/06/29 330 355 325 332 317,000
2004/06/28 315 335 315 335 517,000
2004/06/25 310 311 307 310 29,000
2004/06/24 307 308 307 307 11,000
2004/06/23 308 311 306 308 17,000
2004/06/22 308 310 306 310 35,000
2004/06/21 309 310 308 309 36,000
2004/06/18 310 310 304 307 41,000
2004/06/17 315 315 310 310 49,000
2004/06/16 313 315 310 311 44,000
2004/06/15 310 310 306 308 46,000
2004/06/14 311 311 305 307 74,000
2004/06/11 308 315 301 310 112,000
2004/06/10 293 327 291 306 142,000
2004/06/09 293 295 291 293 47,000
2004/06/08 290 293 288 292 59,000
2004/06/07 287 291 285 289 24,000
2004/06/04 283 289 283 289 24,000
2004/06/03 289 292 286 286 42,000
2004/06/02 291 292 288 289 28,000
2004/06/01 291 293 291 292 24,000
2004/05/31 293 293 290 291 56,000
2004/05/28 290 292 282 292 16,000
2004/05/27 286 292 286 290 37,000
2004/05/26 290 292 285 291 39,000
2004/05/25 295 295 285 288 61,000
2004/05/24 289 295 286 294 26,000
2004/05/21 288 288 285 286 25,000
2004/05/20 290 290 286 288 25,000
2004/05/19 279 292 279 291 47,000
2004/05/18 279 283 278 279 86,000
2004/05/17 281 281 270 278 93,000
2004/05/14 277 281 277 280 77,000
2004/05/13 281 281 276 277 35,000
2004/05/12 282 284 279 284 42,000
2004/05/11 278 285 275 284 77,000
2004/05/10 291 291 279 279 103,000
2004/05/07 294 294 290 292 32,000
2004/05/06 296 296 292 295 67,000
2004/04/30 285 291 284 288 103,000
2004/04/28 282 285 281 285 20,000
2004/04/27 282 285 281 282 50,000
2004/04/26 289 290 283 287 27,000
2004/04/23 291 291 285 290 13,000
2004/04/22 283 292 283 291 43,000
2004/04/21 289 289 283 283 9,000
2004/04/20 290 290 283 289 58,000
2004/04/19 296 296 280 287 46,000
2004/04/16 294 294 288 293 48,000
2004/04/15 289 291 270 284 76,000
2004/04/14 291 292 290 291 38,000
2004/04/13 293 293 288 291 16,000
2004/04/12 280 290 280 290 28,000
2004/04/09 290 290 285 285 37,000
2004/04/08 290 296 290 295 41,000
2004/04/07 283 293 283 293 31,000
2004/04/06 285 286 282 284 25,000
2004/04/05 297 297 288 289 50,000
2004/04/02 287 287 280 287 60,000
2004/04/01 286 286 280 285 49,000
2004/03/31 287 290 284 290 45,000
2004/03/30 293 295 285 291 126,000
2004/03/29 275 285 270 285 121,000
2004/03/26 269 274 265 267 56,000
2004/03/25 265 270 260 267 164,000
2004/03/24 250 265 249 265 152,000
2004/03/23 249 251 248 248 45,000
2004/03/22 250 251 249 250 41,000
2004/03/19 250 250 245 245 51,000
2004/03/18 250 251 249 249 27,000
2004/03/17 248 249 248 249 17,000
2004/03/16 251 251 240 242 54,000
2004/03/15 254 254 250 250 48,000
2004/03/12 248 250 248 250 57,000
2004/03/11 250 254 250 251 82,000
2004/03/10 252 254 250 250 39,000
2004/03/09 254 254 251 253 21,000
2004/03/08 250 255 248 252 32,000
2004/03/05 249 251 249 251 29,000
2004/03/04 244 249 243 247 132,000
2004/03/03 242 243 241 243 14,000
2004/03/02 240 242 235 242 32,000
2004/03/01 238 240 238 239 13,000
2004/02/27 234 238 232 238 16,000
2004/02/26 231 232 230 232 8,000
2004/02/25 228 232 228 231 24,000
2004/02/24 239 239 228 233 32,000
2004/02/23 239 243 236 239 23,000
2004/02/20 235 237 234 237 29,000
2004/02/19 234 234 232 232 12,000
2004/02/18 234 234 234 234 8,000
2004/02/17 232 233 230 232 30,000
2004/02/16 230 230 228 229 19,000
2004/02/13 227 230 226 228 16,000
2004/02/12 225 226 224 225 9,000
2004/02/10 229 229 225 225 7,000
2004/02/09 225 228 225 228 47,000
2004/02/06 224 224 223 223 8,000
2004/02/05 224 225 222 222 16,000
2004/02/04 226 226 223 223 18,000
2004/02/03 224 225 223 225 26,000
2004/02/02 222 224 222 222 25,000
2004/01/30 227 227 224 224 11,000
2004/01/29 225 226 222 222 16,000
2004/01/28 226 227 225 227 18,000
2004/01/27 230 230 227 227 17,000
2004/01/26 225 228 225 228 31,000
2004/01/23 228 228 225 225 19,000
2004/01/22 228 229 225 225 24,000
2004/01/21 230 230 228 228 5,000
2004/01/20 231 231 230 230 12,000
2004/01/19 233 233 231 231 5,000
2004/01/16 234 234 231 231 18,000
2004/01/15 234 234 231 231 13,000
2004/01/14 230 235 230 233 41,000
2004/01/13 233 240 231 240 33,000
2004/01/09 236 237 234 235 20,000
2004/01/08 233 238 233 237 16,000
2004/01/07 234 235 232 232 6,000
2004/01/06 236 236 234 234 2,000
2004/01/05 236 236 236 236 8,000

このページの先頭へ