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
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
2023/06/05 875 898 875 880 328,400
2023/06/02 839 861 829 860 197,500
2023/06/01 830 833 817 827 185,800
2023/05/31 847 854 831 835 205,000
2023/05/30 852 863 841 855 160,300
2023/05/29 832 866 826 854 281,400
2023/05/26 834 835 817 817 133,900
2023/05/25 832 841 821 830 124,100
2023/05/24 834 850 825 830 150,000
2023/05/23 857 868 835 841 248,000
2023/05/22 845 869 844 853 204,300
2023/05/19 797 850 797 850 282,100
2023/05/18 784 802 773 797 273,800
2023/05/17 804 814 778 779 299,200
2023/05/16 860 862 798 815 320,700
2023/05/15 861 879 836 854 474,900
2023/05/12 857 863 821 837 298,500
2023/05/11 832 862 821 855 350,200
2023/05/10 829 853 828 837 336,300
2023/05/09 826 838 816 819 271,000
2023/05/08 795 827 794 822 331,100
2023/05/02 805 807 785 794 192,100
2023/05/01 804 808 787 801 264,800
2023/04/28 778 805 767 805 287,900
2023/04/27 760 774 756 772 158,900
2023/04/26 777 784 757 765 187,200
2023/04/25 784 825 777 784 602,700
2023/04/24 779 782 774 776 135,500
2023/04/21 780 795 774 785 160,500
2023/04/20 772 781 772 779 92,500
2023/04/19 771 781 769 781 89,300
2023/04/18 790 792 777 780 158,400
2023/04/17 793 793 774 782 188,700
2023/04/14 777 791 773 790 235,600
2023/04/13 773 777 764 766 128,100
2023/04/12 749 777 749 768 215,000
2023/04/11 758 759 745 749 142,600
2023/04/10 753 774 748 752 166,300
2023/04/07 728 747 727 743 172,900
2023/04/06 730 738 716 718 157,000
2023/04/05 756 769 743 743 178,000
2023/04/04 770 781 761 762 232,300
2023/04/03 759 770 753 770 192,300
2023/03/31 743 753 742 747 151,800
2023/03/30 736 750 731 742 139,000
2023/03/29 702 736 702 735 285,500
2023/03/28 709 713 699 705 158,600
2023/03/27 699 699 679 692 133,800
2023/03/24 689 697 678 697 110,700
2023/03/23 684 689 671 689 136,600
2023/03/22 701 707 689 694 183,200
2023/03/20 721 721 678 685 361,200
2023/03/17 749 755 723 728 190,700
2023/03/16 720 736 711 734 278,100
2023/03/15 730 745 717 745 305,300
2023/03/14 740 741 707 709 425,300
2023/03/13 761 761 735 758 360,700
2023/03/10 761 801 756 776 617,900
2023/03/09 758 766 752 766 145,900
2023/03/08 752 765 742 756 184,700
2023/03/07 779 795 755 760 353,900
2023/03/06 777 779 754 762 226,700
2023/03/03 767 779 763 774 156,200
2023/03/02 784 784 753 761 206,600
2023/03/01 782 796 772 773 161,100
2023/02/28 773 788 769 788 181,000
2023/02/27 750 765 747 765 178,100
2023/02/24 760 770 747 759 188,300
2023/02/22 750 760 739 745 143,400
2023/02/21 745 756 735 756 247,900
2023/02/20 774 774 740 745 456,900
2023/02/17 810 812 774 779 478,900
2023/02/16 775 812 773 809 774,700
2023/02/15 739 785 731 775 1,160,200
2023/02/14 728 774 724 735 1,582,700
2023/02/13 692 706 670 677 456,500
2023/02/10 658 686 658 682 209,000
2023/02/09 670 673 657 661 282,200
2023/02/08 683 692 671 675 158,900
2023/02/07 675 679 663 677 225,900
2023/02/06 701 703 672 677 384,400
2023/02/03 711 712 692 703 170,600
2023/02/02 715 717 706 710 140,100
2023/02/01 698 716 698 709 177,600
2023/01/31 698 707 696 700 229,100
2023/01/30 700 701 695 696 161,200
2023/01/27 698 704 694 700 153,100
2023/01/26 693 695 680 690 220,800
2023/01/25 677 701 676 693 286,500
2023/01/24 683 684 671 676 349,200
2023/01/23 685 704 682 686 321,600
2023/01/20 670 680 667 672 190,700
2023/01/19 655 683 654 673 315,800
2023/01/18 655 669 647 659 194,900
2023/01/17 640 654 635 652 176,400
2023/01/16 646 649 632 636 278,800
2023/01/13 625 657 620 656 367,000
2023/01/12 629 642 621 627 386,900
2023/01/11 606 627 606 627 296,700
2023/01/10 585 606 585 604 277,900
2023/01/06 577 581 572 576 119,100
2023/01/05 588 591 570 581 230,200
2023/01/04 588 596 576 595 194,700

このページの先頭へ