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
2020/12/30 337 337 331 334 121,400
2020/12/29 337 341 333 341 176,600
2020/12/28 354 354 346 352 320,400
2020/12/25 352 358 348 353 119,800
2020/12/24 345 350 344 350 58,000
2020/12/23 340 344 339 344 59,400
2020/12/22 347 347 338 339 103,600
2020/12/21 349 352 343 348 56,000
2020/12/18 350 351 345 349 99,000
2020/12/17 355 355 351 352 53,500
2020/12/16 360 360 355 355 43,700
2020/12/15 355 361 354 359 59,900
2020/12/14 354 362 353 358 116,500
2020/12/11 352 355 349 354 107,300
2020/12/10 354 356 351 356 39,400
2020/12/09 354 356 349 356 59,700
2020/12/08 347 350 346 347 52,400
2020/12/07 356 358 346 346 78,200
2020/12/04 353 359 353 355 42,000
2020/12/03 349 359 348 353 107,600
2020/12/02 351 354 346 346 95,700
2020/12/01 343 353 341 350 84,700
2020/11/30 357 358 337 338 93,400
2020/11/27 342 354 341 352 129,300
2020/11/26 340 348 337 347 73,800
2020/11/25 346 348 339 340 139,200
2020/11/24 338 342 337 340 76,200
2020/11/20 331 334 328 334 56,300
2020/11/19 327 332 327 330 59,200
2020/11/18 330 331 326 327 58,600
2020/11/17 338 338 329 331 132,200
2020/11/16 335 340 330 337 132,200
2020/11/13 341 341 327 333 140,400
2020/11/12 348 349 339 343 86,000
2020/11/11 342 348 339 348 116,000
2020/11/10 342 344 336 339 122,800
2020/11/09 335 341 333 336 137,200
2020/11/06 328 332 313 331 232,500
2020/11/05 344 346 328 328 382,400
2020/11/04 358 359 351 358 136,000
2020/11/02 345 358 341 356 128,700
2020/10/30 346 347 337 340 82,700
2020/10/29 336 346 336 346 51,400
2020/10/28 345 345 338 338 58,100
2020/10/27 349 349 341 347 66,100
2020/10/26 343 348 342 346 44,300
2020/10/23 345 349 340 345 44,600
2020/10/22 345 346 339 346 55,800
2020/10/21 338 349 338 347 53,800
2020/10/20 345 345 335 335 97,700
2020/10/19 344 348 340 347 40,400
2020/10/16 341 346 335 344 68,800
2020/10/15 348 348 340 340 83,300
2020/10/14 355 355 348 350 66,400
2020/10/13 358 359 352 356 62,300
2020/10/12 361 361 355 356 70,800
2020/10/09 364 365 357 361 85,700
2020/10/08 368 370 361 363 97,000
2020/10/07 368 370 360 369 86,200
2020/10/06 366 368 357 368 191,000
2020/10/05 360 368 360 366 84,500
2020/10/02 365 366 354 357 129,800
2020/09/30 378 380 361 361 155,400
2020/09/29 375 385 369 378 234,500
2020/09/28 354 374 352 374 301,800
2020/09/25 359 362 348 350 303,100
2020/09/24 364 366 348 351 145,100
2020/09/23 368 371 360 364 136,500
2020/09/18 367 374 365 374 112,800
2020/09/17 363 370 358 363 107,000
2020/09/16 365 365 360 363 129,800
2020/09/15 370 370 358 362 134,400
2020/09/14 362 375 358 370 234,100
2020/09/11 356 356 350 354 104,200
2020/09/10 357 359 347 351 111,500
2020/09/09 363 366 356 357 115,600
2020/09/08 364 371 358 370 123,900
2020/09/07 356 365 354 358 99,600
2020/09/04 343 360 343 357 251,000
2020/09/03 357 370 340 340 327,800
2020/09/02 341 355 335 354 219,300
2020/09/01 338 345 329 339 512,100
2020/08/31 361 376 361 365 236,100
2020/08/28 363 367 339 357 212,300
2020/08/27 364 364 351 356 83,800
2020/08/26 366 366 356 361 60,300
2020/08/25 354 367 353 366 120,800
2020/08/24 354 355 347 350 71,100
2020/08/21 347 354 346 354 50,000
2020/08/20 352 354 343 343 46,200
2020/08/19 346 351 344 351 41,300
2020/08/18 354 354 343 347 77,200
2020/08/17 356 356 349 353 55,500
2020/08/14 361 361 355 358 76,000
2020/08/13 360 362 352 361 108,200
2020/08/12 349 359 348 358 88,200
2020/08/11 341 353 339 349 85,400
2020/08/07 340 343 334 341 58,000
2020/08/06 347 347 337 338 54,600
2020/08/05 351 351 340 346 94,400
2020/08/04 339 353 336 353 78,100
2020/08/03 346 351 332 337 115,200
2020/07/31 377 377 342 347 277,500
2020/07/30 351 374 351 373 416,200
2020/07/29 327 379 324 357 507,800
2020/07/28 337 337 327 329 55,300
2020/07/27 325 338 323 338 93,100
2020/07/22 337 337 322 324 78,100
2020/07/21 334 339 327 339 74,800
2020/07/20 350 350 329 335 75,100
2020/07/17 340 341 335 338 59,600
2020/07/16 337 343 335 339 79,200
2020/07/15 337 348 336 342 108,400
2020/07/14 336 336 328 333 64,100
2020/07/13 323 338 322 337 113,800
2020/07/10 325 327 314 316 172,900
2020/07/09 344 344 328 329 157,700
2020/07/08 337 346 335 339 71,200
2020/07/07 348 348 335 339 79,800
2020/07/06 332 352 328 350 158,900
2020/07/03 340 340 324 330 121,800
2020/07/02 339 341 331 336 113,000
2020/07/01 342 347 335 336 122,500
2020/06/30 351 357 339 340 146,100
2020/06/29 360 360 349 350 64,100
2020/06/26 355 362 354 361 95,700
2020/06/25 356 358 348 349 95,800
2020/06/24 362 364 357 358 66,300
2020/06/23 367 373 365 365 131,600
2020/06/22 361 368 361 368 72,100
2020/06/19 371 376 359 360 170,600
2020/06/18 370 374 363 371 65,900
2020/06/17 373 375 368 372 56,200
2020/06/16 364 377 356 373 128,400
2020/06/15 365 366 352 352 117,000
2020/06/12 360 371 356 369 151,800
2020/06/11 388 389 374 376 144,200
2020/06/10 390 392 383 388 93,200
2020/06/09 405 405 389 390 133,100
2020/06/08 406 406 393 399 99,000
2020/06/05 401 401 392 399 120,400
2020/06/04 407 407 398 403 103,100
2020/06/03 412 415 403 404 121,900
2020/06/02 413 413 402 408 149,900
2020/06/01 416 417 408 413 91,200
2020/05/29 417 424 409 409 138,000
2020/05/28 415 428 415 426 294,100
2020/05/27 424 424 404 406 455,200
2020/05/26 417 430 402 429 993,500
2020/05/25 335 371 329 369 386,900
2020/05/22 330 330 319 320 64,300
2020/05/21 335 337 324 328 90,100
2020/05/20 326 332 322 332 58,700
2020/05/19 329 332 322 326 62,900
2020/05/18 328 332 317 324 79,400
2020/05/15 322 328 319 326 79,700
2020/05/14 329 329 317 317 64,300
2020/05/13 335 335 328 329 47,200
2020/05/12 346 346 336 338 39,600
2020/05/11 335 345 326 345 90,500
2020/05/08 333 334 326 330 69,400
2020/05/07 326 332 324 328 66,500
2020/05/01 325 326 317 323 56,900
2020/04/30 334 336 326 328 117,600
2020/04/28 334 339 325 326 103,700
2020/04/27 320 338 316 334 251,800
2020/04/24 305 311 298 311 199,600
2020/04/23 282 306 282 306 141,800
2020/04/22 285 288 279 282 145,300
2020/04/21 295 298 289 290 136,300
2020/04/20 302 305 296 297 142,600
2020/04/17 308 310 299 303 177,600
2020/04/16 306 310 297 308 180,100
2020/04/15 311 312 303 306 170,400
2020/04/14 305 314 302 311 136,100
2020/04/13 322 322 301 305 137,800
2020/04/10 317 325 308 322 81,300
2020/04/09 310 316 304 312 91,400
2020/04/08 288 314 287 309 114,700
2020/04/07 281 292 279 291 125,100
2020/04/06 276 286 266 277 105,000
2020/04/03 280 288 269 271 85,800
2020/04/02 293 295 281 281 82,200
2020/04/01 319 323 300 300 81,200
2020/03/31 334 347 312 319 210,800
2020/03/30 347 349 322 337 94,500
2020/03/27 330 347 318 347 186,500
2020/03/26 327 327 303 314 178,600
2020/03/25 328 328 316 325 128,100
2020/03/24 313 319 297 305 145,900
2020/03/23 330 332 309 314 120,700
2020/03/19 314 345 301 345 153,700
2020/03/18 305 326 304 308 121,800
2020/03/17 284 310 268 303 271,500
2020/03/16 280 294 269 287 100,400
2020/03/13 264 269 250 263 170,200
2020/03/12 294 294 277 280 182,600
2020/03/11 314 316 298 298 137,600
2020/03/10 305 317 283 313 147,900
2020/03/09 324 331 308 309 123,600
2020/03/06 352 353 341 341 123,400
2020/03/05 369 371 358 360 93,700
2020/03/04 360 371 356 361 70,900
2020/03/03 396 397 362 364 135,400
2020/03/02 355 389 354 381 83,300
2020/02/28 362 373 356 358 138,900
2020/02/27 390 397 380 383 70,800
2020/02/26 388 395 383 390 87,500
2020/02/25 410 415 399 399 117,500
2020/02/21 422 427 420 423 39,400
2020/02/20 432 435 422 422 40,200
2020/02/19 428 433 423 427 25,400
2020/02/18 442 442 421 426 70,600
2020/02/17 465 465 430 434 116,700
2020/02/14 458 460 438 441 112,700
2020/02/13 480 487 471 473 64,200
2020/02/12 495 495 481 481 38,000
2020/02/10 493 499 490 493 26,200
2020/02/07 505 505 493 495 18,700
2020/02/06 488 505 488 502 64,700
2020/02/05 484 486 470 481 43,100
2020/02/04 471 478 467 477 36,000
2020/02/03 467 474 465 469 32,500
2020/01/31 481 489 477 483 32,300
2020/01/30 478 488 470 476 83,800
2020/01/29 474 482 474 481 29,500
2020/01/28 470 482 468 476 53,300
2020/01/27 492 493 477 480 80,700
2020/01/24 501 503 498 498 27,000
2020/01/23 512 513 503 503 25,400
2020/01/22 510 518 510 512 34,900
2020/01/21 509 518 506 510 19,700
2020/01/20 520 522 511 511 46,100
2020/01/17 504 518 499 516 95,400
2020/01/16 508 508 497 499 66,700
2020/01/15 501 512 501 508 64,900
2020/01/14 512 515 501 504 89,300
2020/01/10 523 523 510 517 40,700
2020/01/09 524 525 519 523 36,700
2020/01/08 529 529 509 515 71,400
2020/01/07 535 542 533 538 42,300
2020/01/06 517 532 516 528 133,000

このページの先頭へ