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

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
2007/12/28 110,000 110,000 110,000 110,000 3
2007/12/27 110,000 110,000 110,000 110,000 3
2007/12/26 110,000 110,000 110,000 110,000 4
2007/12/25 110,000 110,000 110,000 110,000 2
2007/12/21 110,000 110,000 110,000 110,000 4
2007/12/19 115,000 115,000 115,000 115,000 1
2007/12/17 117,000 117,000 115,000 115,000 5
2007/12/14 115,000 115,000 115,000 115,000 2
2007/12/13 118,000 118,000 118,000 118,000 1
2007/12/12 119,000 119,000 119,000 119,000 6
2007/12/11 115,000 119,000 115,000 119,000 6
2007/12/10 115,000 115,000 115,000 115,000 4
2007/12/07 115,000 116,000 115,000 115,000 7
2007/12/06 110,000 110,000 110,000 110,000 21
2007/12/05 111,000 113,000 111,000 113,000 5
2007/12/04 113,000 113,000 113,000 113,000 2
2007/12/03 114,000 114,000 114,000 114,000 2
2007/11/29 113,000 118,000 113,000 118,000 5
2007/11/28 113,000 113,000 113,000 113,000 3
2007/11/27 118,000 118,000 111,000 113,000 3
2007/11/26 120,000 120,000 118,000 118,000 9
2007/11/20 111,000 120,000 111,000 120,000 3
2007/11/19 122,000 122,000 122,000 122,000 2
2007/11/16 114,000 116,000 112,000 115,000 11
2007/11/15 125,000 125,000 125,000 125,000 9
2007/11/14 129,000 129,000 119,000 120,000 13
2007/11/13 121,000 121,000 114,000 119,000 20
2007/11/12 101,000 102,000 101,000 101,000 54
2007/11/09 113,000 113,000 111,000 111,000 7
2007/11/08 117,000 117,000 111,000 111,000 67
2007/11/07 123,000 123,000 120,000 120,000 6
2007/11/06 125,000 125,000 120,000 120,000 6
2007/11/05 133,000 133,000 125,000 125,000 123
2007/11/02 133,000 133,000 133,000 133,000 7
2007/11/01 135,000 135,000 135,000 135,000 4
2007/10/31 137,000 137,000 132,000 132,000 2
2007/10/30 145,000 145,000 145,000 145,000 1
2007/10/29 145,000 145,000 145,000 145,000 1
2007/10/26 136,000 136,000 135,000 135,000 4
2007/10/25 145,000 145,000 133,000 135,000 10
2007/10/24 145,000 145,000 145,000 145,000 10
2007/10/23 138,000 145,000 138,000 145,000 2
2007/10/19 138,000 138,000 138,000 138,000 4
2007/10/17 138,000 138,000 138,000 138,000 4
2007/10/16 140,000 140,000 140,000 140,000 1
2007/10/15 145,000 145,000 140,000 140,000 4
2007/10/12 145,000 145,000 143,000 143,000 4
2007/10/11 148,000 149,000 146,000 149,000 3
2007/10/10 147,000 152,000 143,000 152,000 26
2007/10/09 140,000 150,000 140,000 147,000 19
2007/10/05 140,000 140,000 140,000 140,000 2
2007/10/04 137,000 137,000 136,000 136,000 2
2007/10/03 135,000 135,000 135,000 135,000 3
2007/10/01 135,000 135,000 135,000 135,000 5
2007/09/28 136,000 136,000 135,000 135,000 9
2007/09/27 135,000 136,000 135,000 135,000 38
2007/09/26 135,000 135,000 135,000 135,000 7
2007/09/20 135,000 135,000 133,000 133,000 3
2007/09/19 135,000 135,000 135,000 135,000 1
2007/09/18 133,000 135,000 133,000 135,000 8
2007/09/14 133,000 135,000 133,000 135,000 2
2007/09/13 138,000 138,000 124,000 125,000 30
2007/09/12 137,000 138,000 137,000 138,000 3
2007/09/11 138,000 138,000 138,000 138,000 1
2007/09/10 142,000 142,000 142,000 142,000 11
2007/09/06 142,000 142,000 142,000 142,000 6
2007/09/05 148,000 148,000 148,000 148,000 1
2007/09/04 151,000 152,000 150,000 150,000 6
2007/09/03 158,000 158,000 158,000 158,000 3
2007/08/31 159,000 159,000 159,000 159,000 2
2007/08/30 155,000 155,000 150,000 150,000 2
2007/08/29 158,000 158,000 158,000 158,000 2
2007/08/27 159,000 160,000 159,000 159,000 8
2007/08/24 159,000 159,000 159,000 159,000 3
2007/08/23 159,000 159,000 159,000 159,000 3
2007/08/22 160,000 160,000 159,000 159,000 6
2007/08/21 159,000 159,000 159,000 159,000 1
2007/08/20 160,000 160,000 160,000 160,000 11
2007/08/17 160,000 160,000 146,000 146,000 81
2007/08/16 168,000 168,000 160,000 160,000 11
2007/08/15 168,000 168,000 168,000 168,000 18
2007/08/14 170,000 170,000 168,000 170,000 115
2007/08/13 186,000 186,000 170,000 170,000 11
2007/08/10 180,000 186,000 180,000 186,000 8
2007/08/08 178,000 180,000 177,000 178,000 38
2007/08/07 178,000 178,000 177,000 177,000 32
2007/08/06 180,000 180,000 178,000 178,000 11
2007/08/03 180,000 180,000 180,000 180,000 8
2007/08/02 180,000 180,000 180,000 180,000 15
2007/08/01 180,000 181,000 180,000 180,000 10
2007/07/31 180,000 180,000 180,000 180,000 3
2007/07/30 179,000 180,000 179,000 180,000 231
2007/07/27 174,000 180,000 174,000 180,000 38
2007/07/26 180,000 181,000 180,000 180,000 25
2007/07/25 180,000 181,000 180,000 180,000 22
2007/07/24 180,000 180,000 179,000 180,000 35
2007/07/23 180,000 180,000 179,000 180,000 59
2007/07/20 180,000 180,000 179,000 179,000 69
2007/07/19 181,000 181,000 180,000 180,000 10
2007/07/18 180,000 180,000 180,000 180,000 10
2007/07/17 180,000 180,000 180,000 180,000 9
2007/07/13 180,000 180,000 180,000 180,000 8
2007/07/12 180,000 180,000 180,000 180,000 4
2007/07/11 180,000 181,000 180,000 180,000 9
2007/07/10 180,000 180,000 180,000 180,000 3
2007/07/09 180,000 180,000 179,000 180,000 26
2007/07/06 180,000 180,000 180,000 180,000 14
2007/07/05 183,000 183,000 180,000 180,000 21
2007/07/04 175,000 183,000 173,000 182,000 102
2007/07/03 190,000 190,000 190,000 190,000 10
2007/07/02 190,000 192,000 190,000 190,000 57
2007/06/29 190,000 191,000 190,000 191,000 8
2007/06/28 191,000 191,000 190,000 190,000 3
2007/06/27 190,000 191,000 190,000 191,000 6
2007/06/26 192,000 192,000 191,000 191,000 7
2007/06/25 192,000 192,000 190,000 190,000 12
2007/06/22 191,000 192,000 190,000 192,000 12
2007/06/21 190,000 191,000 190,000 190,000 20
2007/06/20 190,000 190,000 189,000 189,000 37
2007/06/19 190,000 190,000 186,000 188,000 29
2007/06/18 190,000 190,000 188,000 190,000 24
2007/06/15 190,000 190,000 185,000 190,000 62
2007/06/14 190,000 190,000 189,000 190,000 13
2007/06/13 190,000 190,000 189,000 189,000 15
2007/06/12 189,000 190,000 188,000 190,000 45
2007/06/11 190,000 190,000 187,000 187,000 12
2007/06/08 190,000 190,000 185,000 185,000 23
2007/06/07 190,000 190,000 189,000 190,000 51
2007/06/06 190,000 190,000 189,000 190,000 93
2007/06/05 190,000 190,000 189,000 190,000 66
2007/06/04 190,000 191,000 190,000 190,000 16
2007/06/01 190,000 191,000 190,000 190,000 61
2007/05/31 188,000 191,000 188,000 190,000 30
2007/05/30 186,000 190,000 186,000 188,000 33
2007/05/29 184,000 190,000 184,000 185,000 46
2007/05/28 181,000 190,000 180,000 190,000 76
2007/05/28 1 -> 2.00 分割
2007/05/25 383,000 384,000 380,000 383,000 71
2007/05/24 380,000 385,000 380,000 385,000 26
2007/05/23 376,000 381,000 376,000 380,000 87
2007/05/22 375,000 382,000 375,000 380,000 43
2007/05/21 369,000 369,000 366,000 366,000 14
2007/05/18 370,000 370,000 367,000 368,000 13
2007/05/17 372,000 372,000 370,000 371,000 7
2007/05/16 362,000 370,000 362,000 368,000 38
2007/05/15 360,000 362,000 360,000 362,000 7
2007/05/14 367,000 367,000 359,000 359,000 5
2007/05/11 361,000 364,000 355,000 357,000 25
2007/05/10 367,000 367,000 362,000 362,000 16
2007/05/09 369,000 369,000 365,000 366,000 13
2007/05/08 371,000 375,000 370,000 370,000 14
2007/05/07 377,000 377,000 374,000 374,000 12
2007/05/02 369,000 370,000 367,000 369,000 8
2007/05/01 365,000 369,000 365,000 369,000 11
2007/04/27 370,000 370,000 358,000 365,000 25
2007/04/26 371,000 380,000 367,000 370,000 39
2007/04/25 361,000 373,000 360,000 371,000 49
2007/04/24 354,000 354,000 351,000 351,000 13
2007/04/23 355,000 355,000 349,000 353,000 43
2007/04/20 349,000 354,000 349,000 354,000 7
2007/04/19 354,000 354,000 348,000 353,000 16
2007/04/18 355,000 355,000 352,000 354,000 12
2007/04/17 358,000 358,000 355,000 356,000 7
2007/04/16 355,000 358,000 355,000 358,000 15
2007/04/13 354,000 354,000 350,000 350,000 39
2007/04/12 351,000 354,000 348,000 354,000 88
2007/04/11 359,000 361,000 355,000 361,000 15
2007/04/10 365,000 365,000 358,000 358,000 11
2007/04/09 362,000 362,000 362,000 362,000 4
2007/04/06 366,000 366,000 364,000 364,000 4
2007/04/05 368,000 369,000 368,000 369,000 2
2007/04/04 368,000 371,000 364,000 367,000 9
2007/04/03 374,000 374,000 363,000 363,000 11
2007/04/02 371,000 371,000 362,000 362,000 8
2007/03/30 357,000 370,000 357,000 370,000 7
2007/03/29 351,000 365,000 351,000 360,000 19
2007/03/28 350,000 350,000 350,000 350,000 2
2007/03/27 345,000 349,000 344,000 346,000 16
2007/03/26 345,000 347,000 345,000 345,000 48
2007/03/23 350,000 350,000 347,000 348,000 55
2007/03/22 354,000 357,000 351,000 352,000 42
2007/03/20 355,000 358,000 355,000 358,000 7
2007/03/19 355,000 355,000 351,000 355,000 25
2007/03/16 355,000 360,000 355,000 360,000 5
2007/03/15 355,000 360,000 355,000 356,000 5
2007/03/14 355,000 360,000 351,000 360,000 9
2007/03/12 357,000 364,000 357,000 360,000 7
2007/03/09 360,000 360,000 355,000 355,000 6
2007/03/08 365,000 365,000 356,000 364,000 8
2007/03/07 359,000 365,000 355,000 355,000 17
2007/03/06 353,000 358,000 353,000 358,000 19
2007/03/05 358,000 359,000 358,000 358,000 21
2007/03/02 363,000 365,000 361,000 363,000 26
2007/03/01 370,000 370,000 363,000 365,000 16
2007/02/28 366,000 370,000 355,000 370,000 58
2007/02/27 392,000 393,000 381,000 381,000 77
2007/02/26 392,000 392,000 386,000 390,000 42
2007/02/23 379,000 383,000 378,000 383,000 36
2007/02/22 376,000 380,000 376,000 380,000 17
2007/02/21 380,000 384,000 376,000 381,000 19
2007/02/20 380,000 387,000 379,000 382,000 47
2007/02/19 365,000 366,000 365,000 365,000 15
2007/02/16 368,000 368,000 365,000 365,000 14
2007/02/15 372,000 372,000 363,000 365,000 42
2007/02/14 379,000 389,000 377,000 377,000 36
2007/02/13 390,000 390,000 389,000 390,000 11
2007/02/09 378,000 380,000 375,000 380,000 21
2007/02/08 374,000 375,000 371,000 374,000 27
2007/02/07 378,000 378,000 363,000 373,000 34
2007/02/06 382,000 382,000 378,000 378,000 8
2007/02/05 387,000 387,000 373,000 382,000 7
2007/02/02 391,000 391,000 387,000 390,000 8
2007/02/01 398,000 400,000 391,000 391,000 23
2007/01/31 402,000 406,000 397,000 397,000 26
2007/01/30 396,000 405,000 396,000 399,000 67
2007/01/29 389,000 396,000 385,000 394,000 50
2007/01/26 376,000 381,000 370,000 381,000 35
2007/01/25 383,000 388,000 380,000 380,000 27
2007/01/24 372,000 382,000 372,000 378,000 27
2007/01/23 376,000 378,000 372,000 372,000 7
2007/01/22 368,000 377,000 365,000 374,000 38
2007/01/19 360,000 364,000 360,000 363,000 9
2007/01/18 355,000 360,000 351,000 359,000 39
2007/01/17 377,000 380,000 365,000 365,000 64
2007/01/16 387,000 398,000 385,000 392,000 43
2007/01/15 374,000 387,000 370,000 387,000 36
2007/01/12 381,000 381,000 370,000 373,000 8
2007/01/11 390,000 398,000 380,000 380,000 66
2007/01/10 350,000 375,000 350,000 375,000 47
2007/01/09 344,000 348,000 339,000 348,000 18
2007/01/05 340,000 340,000 339,000 340,000 9
2007/01/04 340,000 341,000 339,000 339,000 14

このページの先頭へ