ＩＫホールディングス(2722)の株価時系列情報
ＩＫホールディングス(2722)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 411 | 415 | 411 | 415 | 7,100 |
| 2025/09/02 | 413 | 413 | 411 | 411 | 10,100 |
| 2025/09/01 | 413 | 414 | 410 | 411 | 16,000 |
| 2025/08/29 | 412 | 413 | 411 | 411 | 12,300 |
| 2025/08/28 | 414 | 414 | 411 | 411 | 26,500 |
| 2025/08/27 | 411 | 414 | 410 | 414 | 15,900 |
| 2025/08/26 | 413 | 414 | 411 | 411 | 23,600 |
| 2025/08/25 | 413 | 413 | 410 | 413 | 16,000 |
| 2025/08/22 | 413 | 413 | 409 | 410 | 15,300 |
| 2025/08/21 | 413 | 413 | 409 | 409 | 4,900 |
| 2025/08/20 | 412 | 412 | 409 | 411 | 7,900 |
| 2025/08/19 | 412 | 412 | 410 | 412 | 15,000 |
| 2025/08/18 | 411 | 412 | 408 | 412 | 16,900 |
| 2025/08/15 | 414 | 415 | 400 | 411 | 20,700 |
| 2025/08/14 | 411 | 415 | 408 | 414 | 44,900 |
| 2025/08/13 | 407 | 412 | 407 | 411 | 12,200 |
| 2025/08/12 | 406 | 412 | 406 | 407 | 24,000 |
| 2025/08/08 | 402 | 409 | 402 | 406 | 24,400 |
| 2025/08/07 | 398 | 411 | 398 | 402 | 32,600 |
| 2025/08/06 | 394 | 400 | 393 | 397 | 20,600 |
| 2025/08/05 | 395 | 399 | 393 | 394 | 5,700 |
| 2025/08/04 | 395 | 397 | 393 | 397 | 13,600 |
| 2025/08/01 | 397 | 401 | 392 | 397 | 19,600 |
| 2025/07/31 | 390 | 402 | 384 | 391 | 39,000 |
| 2025/07/30 | 389 | 389 | 382 | 385 | 7,300 |
| 2025/07/29 | 386 | 386 | 383 | 383 | 6,700 |
| 2025/07/28 | 382 | 386 | 382 | 385 | 10,400 |
| 2025/07/25 | 380 | 381 | 380 | 381 | 7,100 |
| 2025/07/24 | 376 | 381 | 376 | 378 | 16,300 |
| 2025/07/23 | 377 | 377 | 373 | 376 | 10,600 |
| 2025/07/22 | 376 | 380 | 370 | 372 | 22,100 |
| 2025/07/18 | 379 | 381 | 375 | 376 | 29,800 |
| 2025/07/17 | 384 | 384 | 379 | 379 | 21,500 |
| 2025/07/16 | 381 | 386 | 381 | 383 | 13,000 |
| 2025/07/15 | 385 | 389 | 379 | 385 | 41,500 |
| 2025/07/14 | 376 | 384 | 369 | 383 | 112,400 |
| 2025/07/11 | 400 | 408 | 395 | 405 | 55,100 |
| 2025/07/10 | 401 | 415 | 395 | 399 | 58,400 |
| 2025/07/09 | 398 | 401 | 393 | 398 | 20,300 |
| 2025/07/08 | 397 | 399 | 396 | 399 | 6,200 |
| 2025/07/07 | 397 | 397 | 392 | 394 | 7,700 |
| 2025/07/04 | 394 | 398 | 391 | 393 | 13,900 |
| 2025/07/03 | 396 | 396 | 393 | 394 | 4,000 |
| 2025/07/02 | 395 | 395 | 392 | 393 | 2,500 |
| 2025/07/01 | 396 | 396 | 394 | 395 | 3,000 |
| 2025/06/30 | 394 | 396 | 394 | 396 | 12,800 |
| 2025/06/27 | 394 | 398 | 392 | 394 | 9,900 |
| 2025/06/26 | 396 | 400 | 394 | 394 | 6,200 |
| 2025/06/25 | 398 | 401 | 396 | 396 | 9,500 |
| 2025/06/24 | 395 | 407 | 389 | 398 | 33,800 |
| 2025/06/23 | 391 | 394 | 391 | 391 | 15,400 |
| 2025/06/20 | 390 | 391 | 387 | 390 | 6,500 |
| 2025/06/19 | 387 | 390 | 387 | 389 | 6,100 |
| 2025/06/18 | 390 | 391 | 387 | 388 | 6,500 |
| 2025/06/17 | 388 | 390 | 387 | 388 | 8,100 |
| 2025/06/16 | 389 | 389 | 386 | 388 | 2,300 |
| 2025/06/13 | 386 | 390 | 380 | 389 | 18,700 |
| 2025/06/12 | 387 | 389 | 386 | 386 | 1,700 |
| 2025/06/11 | 387 | 390 | 387 | 387 | 5,600 |
| 2025/06/10 | 390 | 392 | 387 | 390 | 9,600 |
| 2025/06/09 | 390 | 390 | 387 | 388 | 3,400 |
| 2025/06/06 | 385 | 388 | 385 | 387 | 4,300 |
| 2025/06/05 | 386 | 389 | 385 | 387 | 10,400 |
| 2025/06/04 | 383 | 386 | 383 | 386 | 13,900 |
| 2025/06/03 | 380 | 383 | 379 | 383 | 5,500 |
| 2025/06/02 | 378 | 380 | 375 | 379 | 21,200 |
| 2025/05/30 | 380 | 386 | 380 | 380 | 18,800 |
| 2025/05/29 | 388 | 396 | 382 | 382 | 142,700 |
| 2025/05/28 | 396 | 399 | 390 | 398 | 125,800 |
| 2025/05/27 | 393 | 399 | 393 | 398 | 33,700 |
| 2025/05/26 | 388 | 396 | 388 | 393 | 29,300 |
| 2025/05/23 | 394 | 395 | 380 | 386 | 57,500 |
| 2025/05/22 | 402 | 403 | 390 | 394 | 45,300 |
| 2025/05/21 | 405 | 406 | 399 | 401 | 23,400 |
| 2025/05/20 | 406 | 406 | 404 | 406 | 12,800 |
| 2025/05/19 | 407 | 408 | 405 | 406 | 10,900 |
| 2025/05/16 | 404 | 407 | 404 | 407 | 8,200 |
| 2025/05/15 | 404 | 408 | 403 | 404 | 11,200 |
| 2025/05/14 | 403 | 404 | 401 | 403 | 7,900 |
| 2025/05/13 | 407 | 409 | 398 | 400 | 30,100 |
| 2025/05/12 | 409 | 409 | 405 | 406 | 13,800 |
| 2025/05/09 | 409 | 411 | 398 | 407 | 103,700 |
| 2025/05/08 | 413 | 413 | 409 | 409 | 12,800 |
| 2025/05/07 | 415 | 415 | 410 | 412 | 11,800 |
| 2025/05/02 | 413 | 413 | 408 | 408 | 18,200 |
| 2025/05/01 | 412 | 415 | 410 | 410 | 7,900 |
| 2025/04/30 | 411 | 413 | 410 | 410 | 21,900 |
| 2025/04/28 | 405 | 410 | 403 | 410 | 35,900 |
| 2025/04/25 | 404 | 405 | 400 | 402 | 12,100 |
| 2025/04/24 | 401 | 403 | 398 | 399 | 12,500 |
| 2025/04/23 | 401 | 402 | 397 | 400 | 14,800 |
| 2025/04/22 | 400 | 400 | 394 | 397 | 12,200 |
| 2025/04/21 | 400 | 401 | 395 | 398 | 12,100 |
| 2025/04/18 | 398 | 398 | 394 | 394 | 6,400 |
| 2025/04/17 | 397 | 397 | 391 | 395 | 7,600 |
| 2025/04/16 | 395 | 397 | 390 | 391 | 10,600 |
| 2025/04/15 | 392 | 392 | 386 | 390 | 14,200 |
| 2025/04/14 | 393 | 393 | 383 | 385 | 20,000 |
| 2025/04/11 | 374 | 384 | 374 | 383 | 26,200 |
| 2025/04/10 | 390 | 391 | 377 | 380 | 47,100 |
| 2025/04/09 | 347 | 383 | 346 | 374 | 77,700 |
| 2025/04/08 | 339 | 408 | 339 | 351 | 294,800 |
| 2025/04/07 | 316 | 360 | 315 | 331 | 117,700 |
| 2025/04/04 | 380 | 380 | 358 | 364 | 63,600 |
| 2025/04/03 | 390 | 391 | 384 | 384 | 21,300 |
| 2025/04/02 | 399 | 403 | 396 | 396 | 9,200 |
| 2025/04/01 | 396 | 403 | 395 | 395 | 39,300 |
| 2025/03/31 | 395 | 397 | 389 | 396 | 25,700 |
| 2025/03/28 | 388 | 395 | 388 | 395 | 12,100 |
| 2025/03/27 | 389 | 389 | 385 | 388 | 5,500 |
| 2025/03/26 | 388 | 389 | 385 | 385 | 8,600 |
| 2025/03/25 | 390 | 390 | 379 | 383 | 17,400 |
| 2025/03/24 | 393 | 393 | 388 | 391 | 15,000 |
| 2025/03/21 | 383 | 390 | 382 | 389 | 17,100 |
| 2025/03/19 | 375 | 382 | 375 | 382 | 12,200 |
| 2025/03/18 | 373 | 375 | 372 | 375 | 6,900 |
| 2025/03/17 | 372 | 373 | 370 | 373 | 7,300 |
| 2025/03/14 | 366 | 372 | 366 | 367 | 7,400 |
| 2025/03/13 | 366 | 369 | 366 | 366 | 5,800 |
| 2025/03/12 | 369 | 371 | 365 | 366 | 6,400 |
| 2025/03/11 | 364 | 368 | 361 | 365 | 13,000 |
| 2025/03/10 | 371 | 374 | 368 | 371 | 14,600 |
| 2025/03/07 | 367 | 369 | 365 | 369 | 5,600 |
| 2025/03/06 | 363 | 370 | 362 | 367 | 17,300 |
| 2025/03/05 | 367 | 368 | 360 | 362 | 13,000 |
| 2025/03/04 | 366 | 367 | 361 | 367 | 8,700 |
| 2025/03/03 | 374 | 374 | 364 | 367 | 13,700 |
| 2025/02/28 | 368 | 368 | 365 | 367 | 10,100 |
| 2025/02/27 | 368 | 370 | 365 | 368 | 5,700 |
| 2025/02/26 | 370 | 370 | 366 | 368 | 9,000 |
| 2025/02/25 | 371 | 375 | 369 | 369 | 10,900 |
| 2025/02/21 | 369 | 370 | 364 | 364 | 8,800 |
| 2025/02/20 | 374 | 374 | 368 | 368 | 5,900 |
| 2025/02/19 | 370 | 374 | 368 | 373 | 9,000 |
| 2025/02/18 | 368 | 371 | 367 | 371 | 10,000 |
| 2025/02/17 | 372 | 372 | 367 | 368 | 4,900 |
| 2025/02/14 | 370 | 370 | 367 | 369 | 4,000 |
| 2025/02/13 | 371 | 371 | 367 | 371 | 4,500 |
| 2025/02/12 | 371 | 371 | 368 | 368 | 10,700 |
| 2025/02/10 | 372 | 372 | 355 | 366 | 64,800 |
| 2025/02/07 | 370 | 372 | 368 | 369 | 7,800 |
| 2025/02/06 | 372 | 373 | 367 | 370 | 10,900 |
| 2025/02/05 | 370 | 373 | 370 | 372 | 10,200 |
| 2025/02/04 | 370 | 372 | 368 | 368 | 15,100 |
| 2025/02/03 | 368 | 369 | 360 | 366 | 28,400 |
| 2025/01/31 | 367 | 369 | 365 | 365 | 24,900 |
| 2025/01/30 | 375 | 377 | 356 | 356 | 123,300 |
| 2025/01/29 | 381 | 381 | 375 | 376 | 11,800 |
| 2025/01/28 | 372 | 382 | 372 | 380 | 20,800 |
| 2025/01/27 | 372 | 376 | 371 | 376 | 10,500 |
| 2025/01/24 | 368 | 371 | 366 | 369 | 5,400 |
| 2025/01/23 | 364 | 368 | 364 | 366 | 7,500 |
| 2025/01/22 | 359 | 370 | 359 | 363 | 44,000 |
| 2025/01/21 | 360 | 361 | 358 | 359 | 12,200 |
| 2025/01/20 | 352 | 360 | 352 | 357 | 20,700 |
| 2025/01/17 | 359 | 359 | 350 | 352 | 29,500 |
| 2025/01/16 | 372 | 372 | 360 | 361 | 63,100 |
| 2025/01/15 | 360 | 372 | 360 | 372 | 70,500 |
| 2025/01/14 | 417 | 429 | 352 | 360 | 247,400 |
| 2025/01/10 | 417 | 417 | 405 | 415 | 36,600 |
| 2025/01/09 | 400 | 424 | 400 | 416 | 61,000 |
| 2025/01/08 | 399 | 401 | 396 | 397 | 8,400 |
| 2025/01/07 | 397 | 400 | 395 | 399 | 12,800 |
| 2025/01/06 | 400 | 401 | 394 | 396 | 15,100 |
| 2024/12/30 | 400 | 400 | 390 | 398 | 25,800 |
| 2024/12/27 | 385 | 390 | 385 | 389 | 7,600 |
| 2024/12/26 | 391 | 391 | 385 | 387 | 25,300 |
| 2024/12/25 | 396 | 396 | 391 | 391 | 8,900 |
| 2024/12/24 | 400 | 402 | 392 | 398 | 31,300 |
| 2024/12/23 | 400 | 403 | 400 | 403 | 21,500 |
| 2024/12/20 | 403 | 403 | 397 | 398 | 5,100 |
| 2024/12/19 | 403 | 403 | 397 | 403 | 15,000 |
| 2024/12/18 | 404 | 407 | 397 | 404 | 14,200 |
| 2024/12/17 | 398 | 402 | 397 | 399 | 14,900 |
| 2024/12/16 | 396 | 397 | 395 | 396 | 10,600 |
| 2024/12/13 | 394 | 399 | 394 | 396 | 26,500 |
| 2024/12/12 | 394 | 396 | 391 | 394 | 10,100 |
| 2024/12/11 | 389 | 396 | 389 | 393 | 17,400 |
| 2024/12/10 | 385 | 388 | 385 | 387 | 5,100 |
| 2024/12/09 | 385 | 388 | 385 | 387 | 11,200 |
| 2024/12/06 | 388 | 388 | 381 | 383 | 18,700 |
| 2024/12/05 | 377 | 386 | 377 | 384 | 23,700 |
| 2024/12/04 | 384 | 384 | 372 | 379 | 17,600 |
| 2024/12/03 | 382 | 387 | 380 | 380 | 5,100 |
| 2024/12/02 | 388 | 388 | 380 | 382 | 19,300 |
| 2024/11/29 | 386 | 388 | 381 | 387 | 9,500 |
| 2024/11/28 | 383 | 386 | 376 | 385 | 21,800 |
| 2024/11/27 | 385 | 385 | 380 | 385 | 71,800 |
| 2024/11/26 | 385 | 386 | 381 | 385 | 9,500 |
| 2024/11/25 | 386 | 388 | 384 | 384 | 12,800 |
| 2024/11/22 | 382 | 389 | 380 | 385 | 15,300 |
| 2024/11/21 | 380 | 380 | 376 | 380 | 13,400 |
| 2024/11/20 | 378 | 379 | 374 | 379 | 7,800 |
| 2024/11/19 | 377 | 379 | 374 | 374 | 27,400 |
| 2024/11/18 | 368 | 378 | 366 | 373 | 23,500 |
| 2024/11/15 | 367 | 384 | 365 | 368 | 58,900 |
| 2024/11/14 | 369 | 372 | 367 | 367 | 4,400 |
| 2024/11/13 | 367 | 372 | 367 | 368 | 3,200 |
| 2024/11/12 | 372 | 373 | 367 | 367 | 13,500 |
| 2024/11/11 | 370 | 377 | 367 | 372 | 34,800 |