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 |
|---|---|---|---|---|---|
| 2024/05/16 | 1,644 | 1,662 | 1,575 | 1,601 | 819,400 |
| 2024/05/15 | 1,649 | 1,679 | 1,618 | 1,659 | 1,037,800 |
| 2024/05/14 | 1,762 | 1,781 | 1,564 | 1,642 | 2,406,700 |
| 2024/05/13 | 1,895 | 1,916 | 1,880 | 1,912 | 414,100 |
| 2024/05/10 | 1,890 | 1,911 | 1,871 | 1,875 | 327,000 |
| 2024/05/09 | 1,875 | 1,895 | 1,855 | 1,874 | 236,000 |
| 2024/05/08 | 1,856 | 1,876 | 1,841 | 1,871 | 221,200 |
| 2024/05/07 | 1,871 | 1,881 | 1,840 | 1,863 | 269,600 |
| 2024/05/02 | 1,846 | 1,888 | 1,841 | 1,862 | 268,200 |
| 2024/05/01 | 1,863 | 1,879 | 1,833 | 1,835 | 461,700 |
| 2024/04/30 | 1,854 | 1,916 | 1,838 | 1,887 | 467,200 |
| 2024/04/26 | 1,811 | 1,850 | 1,767 | 1,825 | 692,900 |
| 2024/04/25 | 1,845 | 1,869 | 1,801 | 1,818 | 394,100 |
| 2024/04/24 | 1,863 | 1,874 | 1,824 | 1,866 | 354,000 |
| 2024/04/23 | 1,916 | 1,933 | 1,867 | 1,875 | 497,300 |
| 2024/04/22 | 1,850 | 1,896 | 1,839 | 1,894 | 382,100 |
| 2024/04/19 | 1,880 | 1,886 | 1,771 | 1,819 | 446,700 |
| 2024/04/18 | 1,800 | 1,866 | 1,788 | 1,860 | 321,700 |
| 2024/04/17 | 1,816 | 1,850 | 1,793 | 1,808 | 396,700 |
| 2024/04/16 | 1,850 | 1,866 | 1,774 | 1,796 | 368,900 |
| 2024/04/15 | 1,858 | 1,879 | 1,824 | 1,871 | 365,300 |
| 2024/04/12 | 1,863 | 1,901 | 1,854 | 1,898 | 474,000 |
| 2024/04/11 | 1,845 | 1,880 | 1,839 | 1,870 | 251,100 |
| 2024/04/10 | 1,794 | 1,894 | 1,793 | 1,860 | 557,100 |
| 2024/04/09 | 1,782 | 1,807 | 1,748 | 1,780 | 200,600 |
| 2024/04/08 | 1,820 | 1,823 | 1,759 | 1,772 | 328,800 |
| 2024/04/05 | 1,794 | 1,821 | 1,712 | 1,811 | 310,400 |
| 2024/04/04 | 1,835 | 1,858 | 1,798 | 1,829 | 424,300 |
| 2024/04/03 | 1,786 | 1,835 | 1,783 | 1,810 | 512,100 |
| 2024/04/02 | 1,777 | 1,799 | 1,756 | 1,790 | 419,100 |
| 2024/04/01 | 1,793 | 1,809 | 1,734 | 1,742 | 374,200 |
| 2024/03/29 | 1,750 | 1,788 | 1,739 | 1,782 | 402,200 |
| 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 |