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
2012/12/28 74,900 74,900 73,900 74,200 23
2012/12/27 74,000 75,000 74,000 74,300 32
2012/12/26 74,000 75,000 74,000 75,000 13
2012/12/25 74,300 74,900 74,000 74,000 23
2012/12/21 76,000 76,500 74,400 74,400 29
2012/12/20 75,800 75,900 75,000 75,800 37
2012/12/19 76,900 77,000 75,600 75,800 28
2012/12/18 75,800 76,800 75,200 76,800 42
2012/12/17 74,300 75,500 74,300 75,100 14
2012/12/14 73,700 74,600 72,500 74,000 64
2012/12/13 73,100 73,300 73,000 73,100 15
2012/12/12 73,300 73,400 73,000 73,000 10
2012/12/11 72,500 72,500 72,400 72,500 3
2012/12/10 73,000 73,000 72,800 73,000 40
2012/12/07 71,100 73,000 71,000 73,000 54
2012/12/06 70,400 71,000 70,100 71,000 38
2012/12/05 69,700 70,500 69,500 70,300 23
2012/12/04 69,600 70,000 69,600 69,800 9
2012/12/03 70,000 70,300 69,800 69,800 19
2012/11/30 69,700 69,800 69,500 69,600 26
2012/11/29 68,400 68,400 68,400 68,400 3
2012/11/28 68,700 69,800 68,300 68,300 21
2012/11/27 68,300 68,700 68,300 68,700 7
2012/11/26 68,200 68,700 68,100 68,400 29
2012/11/22 69,200 69,200 68,900 68,900 11
2012/11/21 69,300 69,300 69,200 69,300 4
2012/11/20 69,000 69,300 69,000 69,300 3
2012/11/19 69,100 69,100 68,900 68,900 9
2012/11/16 69,000 69,000 69,000 69,000 2
2012/11/15 69,100 69,100 69,100 69,100 1
2012/11/14 67,800 68,000 67,100 67,100 18
2012/11/13 68,500 68,500 67,500 67,500 13
2012/11/12 70,100 70,100 68,800 68,800 52
2012/11/09 70,400 70,400 70,000 70,200 6
2012/11/08 69,300 70,400 69,300 70,400 18
2012/11/07 69,900 70,000 69,600 69,600 12
2012/11/06 69,900 69,900 69,800 69,800 7
2012/11/05 69,500 70,000 69,500 70,000 11
2012/11/02 69,300 69,300 69,200 69,200 5
2012/11/01 69,400 70,000 69,200 69,300 19
2012/10/31 69,300 69,500 68,400 69,500 10
2012/10/30 67,100 68,700 67,100 67,900 16
2012/10/29 66,500 67,500 66,500 67,000 18
2012/10/26 66,500 66,900 66,300 66,500 28
2012/10/25 67,000 67,100 67,000 67,000 5
2012/10/24 66,500 66,800 66,500 66,800 6
2012/10/23 66,400 66,900 66,400 66,400 12
2012/10/22 66,900 66,900 66,100 66,100 21
2012/10/19 66,400 66,800 66,100 66,800 16
2012/10/18 66,000 67,200 66,000 67,200 16
2012/10/17 67,200 67,200 65,800 65,800 38
2012/10/16 67,800 68,000 67,200 67,200 10
2012/10/15 66,500 67,700 66,500 67,000 18
2012/10/12 66,100 66,500 65,100 66,400 47
2012/10/11 70,000 70,000 65,000 66,400 178
2012/10/10 72,400 72,600 71,700 72,500 37
2012/10/09 72,000 72,500 72,000 72,500 32
2012/10/05 71,600 72,000 70,800 72,000 27
2012/10/04 73,500 73,900 70,300 72,200 117
2012/10/03 72,500 72,800 71,600 72,000 31
2012/10/02 73,700 76,500 73,500 73,500 105
2012/10/01 72,100 73,800 71,600 73,300 42
2012/09/28 71,400 71,500 71,400 71,500 11
2012/09/27 70,900 71,400 70,900 71,400 6
2012/09/26 70,700 71,400 70,600 71,400 13
2012/09/25 71,900 71,900 70,500 70,600 41
2012/09/24 71,000 71,000 70,800 71,000 13
2012/09/21 71,600 71,600 70,900 71,000 6
2012/09/20 72,100 72,100 70,800 70,800 18
2012/09/19 71,200 72,100 71,200 72,100 15
2012/09/18 71,900 72,000 71,400 72,000 12
2012/09/14 71,300 71,500 71,300 71,500 10
2012/09/13 71,800 71,800 71,800 71,800 1
2012/09/12 71,400 72,000 71,400 71,800 19
2012/09/11 73,200 73,200 70,000 71,400 54
2012/09/10 74,900 74,900 74,000 74,000 33
2012/09/07 72,000 72,800 72,000 72,800 5
2012/09/06 71,700 72,400 71,700 71,900 9
2012/09/05 71,600 71,800 71,600 71,600 4
2012/09/04 71,300 71,800 71,300 71,800 5
2012/09/03 71,000 71,800 71,000 71,800 10
2012/08/31 70,900 71,100 70,900 71,000 8
2012/08/30 71,500 71,500 70,800 70,800 14
2012/08/29 70,900 71,200 70,900 71,000 8
2012/08/28 70,600 71,400 70,600 70,600 16
2012/08/27 71,500 71,500 70,500 70,700 69
2012/08/24 72,800 72,800 72,300 72,300 14
2012/08/23 73,000 73,000 72,900 72,900 2
2012/08/22 72,900 73,000 72,400 73,000 15
2012/08/21 73,000 73,900 72,800 73,800 7
2012/08/20 72,800 74,300 72,800 73,000 14
2012/08/17 74,900 75,000 72,000 75,000 23
2012/08/16 73,400 74,100 73,400 73,400 4
2012/08/15 74,100 74,600 73,000 74,600 8
2012/08/14 74,500 74,500 74,000 74,500 5
2012/08/10 75,700 75,700 74,800 75,400 13
2012/08/09 74,800 75,000 74,800 75,000 6
2012/08/08 74,200 74,700 74,100 74,100 10
2012/08/07 75,000 75,000 74,200 74,300 3
2012/08/06 74,400 75,800 74,300 74,300 15
2012/08/03 75,900 75,900 75,900 75,900 1
2012/08/02 73,400 73,400 73,400 73,400 1
2012/08/01 73,100 73,100 72,800 73,100 8
2012/07/31 73,900 76,000 72,400 76,000 8
2012/07/30 73,000 73,000 72,000 72,200 10
2012/07/27 72,000 72,000 72,000 72,000 1
2012/07/26 71,600 72,500 71,500 72,500 15
2012/07/25 72,100 72,100 71,600 71,600 14
2012/07/24 72,600 72,600 72,100 72,100 16
2012/07/23 75,200 75,200 72,600 72,600 7
2012/07/20 75,000 75,500 75,000 75,500 7
2012/07/19 72,700 73,500 72,700 73,500 8
2012/07/18 73,300 73,500 72,200 72,200 26
2012/07/17 75,300 75,500 73,000 74,000 25
2012/07/13 75,600 76,500 75,300 75,700 10
2012/07/12 77,900 78,000 75,200 77,100 49
2012/07/11 80,400 82,000 77,900 77,900 122
2012/07/10 83,000 83,900 81,500 81,500 70
2012/07/09 82,600 82,900 82,100 82,900 39
2012/07/06 81,000 85,500 80,400 82,600 136
2012/07/05 80,500 81,400 80,500 80,600 18
2012/07/04 80,000 81,800 80,000 80,200 37
2012/07/03 81,800 81,800 78,500 80,000 102
2012/07/02 83,200 84,200 81,100 81,800 78
2012/06/29 80,000 83,000 80,000 83,000 91
2012/06/28 79,100 80,500 79,100 79,900 28
2012/06/27 79,000 79,200 79,000 79,100 5
2012/06/26 80,000 80,000 78,500 78,500 7
2012/06/25 79,700 80,000 78,600 79,200 36
2012/06/22 78,200 79,700 78,200 79,700 8
2012/06/21 78,800 79,700 77,300 79,700 27
2012/06/20 77,200 78,300 77,200 78,300 7
2012/06/19 78,000 79,000 77,200 77,200 14
2012/06/18 75,100 79,000 75,100 78,500 43
2012/06/15 77,000 77,100 74,000 74,200 50
2012/06/14 79,000 79,400 78,100 78,100 14
2012/06/13 78,900 79,000 77,800 78,000 15
2012/06/12 78,100 78,100 77,800 77,800 12
2012/06/11 78,600 79,000 77,900 78,700 23
2012/06/08 79,000 79,000 78,600 78,600 13
2012/06/07 77,200 79,000 77,000 79,000 33
2012/06/06 74,900 75,900 73,000 74,500 37
2012/06/05 72,400 73,500 71,700 73,500 10
2012/06/04 74,500 76,400 70,400 73,900 94
2012/06/01 79,800 79,800 76,400 76,400 36
2012/05/31 79,200 80,700 78,500 79,900 40
2012/05/30 79,300 81,000 78,800 80,700 62
2012/05/29 80,000 80,500 77,600 79,700 217
2012/05/28 88,900 89,900 88,500 88,500 118
2012/05/25 89,300 90,600 88,500 88,900 39
2012/05/24 89,700 90,200 88,100 89,100 56
2012/05/23 89,400 90,700 88,900 89,600 41
2012/05/22 89,200 91,800 88,300 88,300 61
2012/05/21 86,300 89,900 86,300 88,100 37
2012/05/18 86,500 87,100 85,300 86,200 62
2012/05/17 85,700 88,300 85,700 88,200 62
2012/05/16 85,300 88,900 85,100 86,500 48
2012/05/15 85,000 86,000 81,000 85,700 88
2012/05/14 96,900 96,900 83,000 87,000 176
2012/05/11 97,100 98,700 97,100 97,300 43
2012/05/10 100,000 100,900 97,000 98,200 103
2012/05/09 103,300 103,300 101,800 101,800 37
2012/05/08 104,200 104,200 102,000 102,100 59
2012/05/07 108,200 108,600 101,800 103,100 112
2012/05/02 111,000 111,000 107,500 109,000 121
2012/05/01 115,000 115,000 110,000 111,000 117
2012/04/27 120,500 120,500 115,000 115,900 178
2012/04/26 119,500 122,000 117,000 119,400 218
2012/04/25 113,000 118,300 112,100 116,000 166
2012/04/24 110,000 111,900 108,000 111,400 158
2012/04/23 107,300 112,000 106,500 109,000 188
2012/04/20 106,800 107,300 106,300 107,200 45
2012/04/19 105,200 106,300 105,000 106,100 74
2012/04/18 104,100 106,000 104,100 105,700 57
2012/04/17 104,800 104,800 103,400 103,800 49
2012/04/16 103,400 105,000 102,900 103,100 84
2012/04/13 101,900 103,300 101,800 102,900 56
2012/04/12 104,000 104,000 100,800 101,700 114
2012/04/11 99,000 102,900 99,000 102,100 286
2012/04/10 116,600 117,500 107,200 110,200 212
2012/04/09 116,000 119,500 112,300 114,600 225
2012/04/06 115,400 116,000 108,500 111,800 141
2012/04/05 101,000 120,200 100,300 115,400 278
2012/04/04 106,000 110,000 104,800 105,600 191
2012/04/03 129,000 135,000 108,300 110,700 935
2012/04/02 105,000 114,000 102,500 114,000 265
2012/03/30 97,700 99,000 96,000 99,000 162
2012/03/29 95,200 96,500 93,500 96,000 145
2012/03/28 89,400 94,000 88,400 94,000 87
2012/03/27 93,100 93,100 88,000 91,000 118
2012/03/26 87,900 97,300 87,900 90,100 213
2012/03/23 88,000 88,000 85,400 87,000 76
2012/03/22 91,000 94,000 87,500 89,100 117
2012/03/21 83,500 92,000 83,500 91,000 293
2012/03/19 81,000 83,400 79,000 82,300 105
2012/03/16 81,500 81,900 79,600 79,800 51
2012/03/15 83,700 84,000 78,900 80,000 87
2012/03/14 85,000 85,200 82,200 83,600 112
2012/03/13 80,200 85,000 80,200 82,100 120
2012/03/12 76,000 79,400 76,000 78,300 139
2012/03/09 72,000 72,900 72,000 72,800 44
2012/03/08 72,000 72,000 71,000 71,700 30
2012/03/07 71,500 72,000 70,800 72,000 36
2012/03/06 73,700 73,700 71,000 71,000 97
2012/03/05 71,400 72,400 71,100 72,200 70
2012/03/02 71,500 72,300 71,200 71,200 17
2012/03/01 70,800 71,900 70,800 71,100 14
2012/02/29 73,100 73,100 70,800 70,800 37
2012/02/28 72,500 72,500 70,200 72,000 69
2012/02/27 72,000 72,400 71,500 72,000 36
2012/02/24 71,700 71,700 70,500 70,500 44
2012/02/23 71,900 72,100 70,400 71,300 99
2012/02/22 72,000 72,000 70,500 71,500 66
2012/02/21 72,400 72,400 71,500 71,500 21
2012/02/20 72,900 72,900 71,900 71,900 31
2012/02/17 71,700 72,500 71,700 71,800 11
2012/02/16 71,500 71,500 70,000 71,300 34
2012/02/15 71,300 72,300 70,500 70,500 43
2012/02/14 71,800 72,700 71,000 71,300 33
2012/02/13 72,000 72,000 71,600 71,600 22
2012/02/10 72,000 73,500 71,600 72,300 24
2012/02/09 73,700 73,700 72,000 72,000 18
2012/02/08 75,000 76,000 72,300 72,300 46
2012/02/07 73,900 75,000 73,800 75,000 20
2012/02/06 73,000 73,800 72,900 73,700 26
2012/02/03 71,000 72,500 70,500 71,700 43
2012/02/02 70,500 70,900 70,000 70,100 37
2012/02/01 69,000 69,500 68,700 69,500 21
2012/01/31 71,000 71,000 69,500 69,600 6
2012/01/30 70,000 71,600 69,500 69,500 12
2012/01/27 69,000 69,100 69,000 69,000 4
2012/01/26 69,000 69,000 68,000 68,100 5
2012/01/25 68,000 69,900 68,000 69,000 11
2012/01/24 67,700 67,700 67,700 67,700 2
2012/01/23 67,600 68,000 67,500 67,500 11
2012/01/20 69,200 69,200 67,400 67,600 11
2012/01/19 68,800 68,800 68,800 68,800 10
2012/01/18 67,900 69,000 66,900 69,000 12
2012/01/17 68,200 68,200 67,900 67,900 16
2012/01/16 68,200 69,000 68,200 69,000 11
2012/01/13 69,000 69,500 68,800 69,000 20
2012/01/12 72,000 72,000 68,700 70,100 24
2012/01/11 71,000 71,900 70,000 71,700 69
2012/01/10 74,000 74,900 70,500 71,000 99
2012/01/06 70,500 72,400 70,500 72,000 52
2012/01/05 70,500 70,500 69,300 70,500 25
2012/01/04 71,600 71,600 70,000 70,500 19

このページの先頭へ