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
2013/12/30 829 829 812 823 2,400
2013/12/27 810 815 804 807 700
2013/12/26 800 808 790 790 2,300
2013/12/25 797 799 790 790 2,500
2013/12/24 796 799 795 799 2,100
2013/12/20 799 800 798 799 3,100
2013/12/19 799 800 799 799 1,200
2013/12/18 799 800 799 799 800
2013/12/17 810 810 798 799 3,200
2013/12/16 810 810 803 809 3,600
2013/12/13 812 813 810 810 2,100
2013/12/12 812 812 810 812 800
2013/12/11 816 817 810 810 2,100
2013/12/10 812 815 812 815 3,100
2013/12/09 810 812 810 812 2,100
2013/12/06 807 809 806 809 900
2013/12/05 810 810 807 808 700
2013/12/04 809 810 808 810 800
2013/12/03 806 810 803 808 3,700
2013/12/02 810 810 808 810 1,300
2013/11/29 805 806 805 806 1,100
2013/11/28 805 805 804 804 700
2013/11/27 804 804 803 804 1,600
2013/11/26 806 807 801 807 1,600
2013/11/25 805 805 798 804 2,800
2013/11/22 803 805 803 804 800
2013/11/21 795 814 794 804 3,900
2013/11/20 795 800 793 800 1,300
2013/11/19 791 796 790 796 1,000
2013/11/18 800 802 791 791 3,000
2013/11/15 784 787 783 787 6,400
2013/11/14 798 800 787 788 2,700
2013/11/13 798 798 798 798 200
2013/11/12 800 800 782 783 2,100
2013/11/11 789 789 789 789 1,100
2013/11/08 780 794 780 789 2,900
2013/11/07 786 787 780 780 2,200
2013/11/06 790 790 787 787 300
2013/11/05 784 789 784 785 1,000
2013/11/01 803 803 781 782 2,100
2013/10/31 815 815 802 803 400
2013/10/30 800 805 800 804 4,200
2013/10/29 810 815 810 810 600
2013/10/28 815 815 806 815 1,700
2013/10/25 817 817 815 815 400
2013/10/24 811 815 810 815 600
2013/10/23 810 811 810 811 200
2013/10/22 812 815 811 812 1,000
2013/10/21 821 821 811 812 1,300
2013/10/18 799 822 799 822 1,100
2013/10/17 800 801 793 796 1,600
2013/10/16 788 799 788 790 500
2013/10/15 791 801 786 786 1,400
2013/10/11 781 791 781 791 1,000
2013/10/10 775 777 775 777 1,400
2013/10/09 762 762 760 760 700
2013/10/08 768 768 751 751 3,000
2013/10/07 790 791 780 781 3,600
2013/10/04 798 799 790 797 2,200
2013/10/03 802 802 798 798 700
2013/10/02 805 805 802 802 1,100
2013/10/01 811 811 808 808 1,600
2013/09/30 824 824 810 814 1,100
2013/09/27 808 820 808 820 1,700
2013/09/26 838 838 815 821 2,700
2013/09/25 809 809 800 808 1,400
2013/09/24 810 810 802 807 1,600
2013/09/20 793 810 793 810 2,800
2013/09/19 792 803 790 792 8,200
2013/09/18 830 830 781 820 6,200
2013/09/17 861 861 831 836 3,700
2013/09/13 790 976 767 868 39,400
2013/09/12 771 804 771 804 3,000
2013/09/11 771 771 770 770 900
2013/09/10 778 778 771 771 4,000
2013/09/09 778 778 777 778 1,300
2013/09/06 772 772 766 766 400
2013/09/05 766 766 766 766 100
2013/09/04 759 773 759 767 600
2013/09/03 760 761 760 761 500
2013/09/02 761 761 751 759 1,600
2013/08/30 777 777 762 762 1,200
2013/08/29 770 770 767 767 400
2013/08/28 767 767 764 764 1,100
2013/08/27 767 767 767 767 300
2013/08/26 767 777 767 767 1,000
2013/08/23 761 766 761 766 400
2013/08/22 785 785 758 761 900
2013/08/21 763 770 763 763 500
2013/08/20 765 765 765 765 300
2013/08/19 765 765 763 763 300
2013/08/15 762 762 760 762 500
2013/08/14 761 764 754 764 700
2013/08/13 761 761 753 761 1,400
2013/08/12 765 765 763 763 1,300
2013/08/09 774 776 770 772 1,000
2013/08/08 783 784 773 773 700
2013/08/07 780 785 775 775 1,000
2013/08/06 780 780 775 775 400
2013/08/05 771 771 771 771 400
2013/08/02 765 775 760 760 800
2013/08/01 750 779 750 766 4,300
2013/07/31 780 780 778 778 1,000
2013/07/30 782 782 781 782 500
2013/07/29 791 799 782 782 1,300
2013/07/26 810 810 791 791 1,800
2013/07/25 802 802 801 801 500
2013/07/24 800 829 800 802 2,500
2013/07/23 793 830 793 801 1,500
2013/07/22 800 800 793 793 1,500
2013/07/19 802 803 793 798 1,200
2013/07/18 791 801 791 792 1,300
2013/07/17 800 800 798 798 800
2013/07/16 800 800 799 799 1,000
2013/07/12 799 799 799 799 400
2013/07/11 801 801 798 800 700
2013/07/10 813 819 801 801 5,700
2013/07/09 793 800 791 796 900
2013/07/08 792 800 792 793 1,800
2013/07/05 778 788 775 788 1,600
2013/07/04 780 780 771 775 1,000
2013/07/03 760 780 760 779 1,900
2013/07/02 757 758 754 758 2,000
2013/07/01 750 755 748 748 2,200
2013/06/28 758 758 745 748 1,400
2013/06/27 758 758 743 746 900
2013/06/26 743 758 743 746 1,800
2013/06/25 751 757 745 757 1,300
2013/06/24 758 759 756 756 400
2013/06/21 759 759 750 751 3,000
2013/06/20 763 765 762 762 1,800
2013/06/19 763 768 763 763 1,800
2013/06/18 769 769 762 762 1,000
2013/06/17 740 769 740 761 5,200
2013/06/14 781 794 781 781 2,200
2013/06/13 770 813 770 802 4,000
2013/06/12 799 799 769 769 2,200
2013/06/11 799 799 790 790 1,200
2013/06/10 781 799 779 780 4,000
2013/06/07 761 765 740 756 6,900
2013/06/06 785 792 770 773 5,100
2013/06/05 800 800 795 795 2,800
2013/06/04 801 801 785 786 6,200
2013/06/03 823 823 800 805 9,300
2013/05/31 860 860 823 823 10,000
2013/05/30 878 878 850 860 12,800
2013/05/29 922 922 882 883 26,700
2013/05/29 1 -> 100.00 分割
2013/05/28 100,200 101,000 100,000 100,000 139
2013/05/27 101,600 101,700 100,500 101,700 105
2013/05/24 102,000 102,900 101,500 101,800 86
2013/05/23 103,100 103,400 103,000 103,000 158
2013/05/22 104,500 104,600 103,500 103,800 87
2013/05/21 104,900 105,000 104,400 104,700 49
2013/05/20 105,000 105,000 104,300 104,900 47
2013/05/17 101,300 105,700 101,200 103,600 73
2013/05/16 101,400 102,000 95,000 100,500 167
2013/05/15 110,600 110,600 100,400 101,400 205
2013/05/14 110,300 110,600 110,100 110,200 111
2013/05/13 111,000 111,000 110,500 110,600 86
2013/05/10 110,500 110,800 110,400 110,700 87
2013/05/09 110,600 111,000 110,400 110,400 64
2013/05/08 110,000 110,400 109,600 110,400 89
2013/05/07 108,900 111,000 108,800 110,000 176
2013/05/02 108,100 108,700 108,000 108,300 88
2013/05/01 109,500 109,900 107,700 108,100 179
2013/04/30 111,000 111,000 109,500 109,800 126
2013/04/26 112,000 113,000 111,000 111,000 132
2013/04/25 109,700 112,500 109,500 111,600 189
2013/04/24 105,400 109,400 105,100 109,400 182
2013/04/23 103,500 107,000 103,000 105,500 361
2013/04/22 102,000 102,000 101,200 101,200 53
2013/04/19 101,500 101,800 100,900 101,500 25
2013/04/18 101,300 101,500 101,000 101,100 22
2013/04/17 101,000 101,500 99,500 101,300 58
2013/04/16 100,000 101,000 99,900 101,000 62
2013/04/15 99,500 99,900 99,300 99,900 49
2013/04/12 99,400 99,900 99,000 99,500 101
2013/04/11 98,000 98,300 97,900 98,300 61
2013/04/10 97,800 98,700 97,800 97,900 60
2013/04/09 99,600 99,800 97,800 97,800 118
2013/04/08 99,300 100,100 99,300 99,900 128
2013/04/05 98,000 99,800 97,800 99,300 47
2013/04/04 96,600 97,300 96,100 97,300 49
2013/04/03 94,800 98,600 94,800 97,000 33
2013/04/02 93,500 97,700 92,800 96,200 112
2013/04/01 103,500 103,500 98,000 99,100 167
2013/03/29 102,500 102,700 101,800 102,300 92
2013/03/28 101,800 102,200 101,500 102,200 62
2013/03/27 100,800 101,600 99,400 101,500 66
2013/03/26 102,000 102,000 99,100 99,600 76
2013/03/25 100,000 101,400 98,800 100,500 114
2013/03/22 97,500 98,700 97,000 98,700 72
2013/03/21 96,200 97,500 96,000 97,500 58
2013/03/19 93,900 96,500 93,500 95,000 69
2013/03/18 92,500 93,400 92,500 93,000 74
2013/03/15 96,300 96,600 92,500 94,000 76
2013/03/14 97,600 97,600 93,500 96,000 81
2013/03/13 99,000 99,000 97,400 97,600 29
2013/03/12 98,100 98,700 97,400 97,800 56
2013/03/11 99,000 99,000 96,600 97,200 62
2013/03/08 95,000 96,000 94,700 95,300 112
2013/03/07 93,500 94,800 93,400 94,500 71
2013/03/06 92,800 92,800 91,400 92,800 61
2013/03/05 91,600 93,000 90,500 91,000 105
2013/03/04 94,000 94,000 87,300 90,900 244
2013/03/01 91,600 93,000 88,800 92,000 205
2013/02/28 101,000 103,000 91,100 91,100 387
2013/02/27 91,600 106,000 91,000 106,000 533
2013/02/26 84,800 91,000 84,800 91,000 86
2013/02/25 82,800 85,500 82,800 85,000 59
2013/02/22 81,500 82,000 81,000 82,000 46
2013/02/21 80,000 80,500 79,800 80,500 32
2013/02/20 79,900 79,900 79,600 79,800 29
2013/02/19 79,700 79,700 79,300 79,400 15
2013/02/18 78,900 80,400 78,500 79,000 30
2013/02/15 81,200 81,200 78,900 78,900 40
2013/02/14 80,000 81,500 79,700 81,500 34
2013/02/13 81,300 81,500 80,200 80,200 45
2013/02/12 80,800 81,700 80,500 81,500 46
2013/02/08 80,000 80,200 79,600 80,000 44
2013/02/07 79,300 80,300 79,300 79,600 26
2013/02/06 78,100 80,500 78,100 79,200 60
2013/02/05 77,100 78,000 77,100 78,000 46
2013/02/04 75,200 79,400 75,200 79,300 88
2013/02/01 75,000 75,200 74,700 74,900 66
2013/01/31 75,300 75,300 74,700 75,000 60
2013/01/30 75,700 75,700 74,500 74,700 68
2013/01/29 74,700 75,500 74,300 74,500 35
2013/01/28 74,200 75,000 74,000 74,200 46
2013/01/25 74,800 75,000 74,000 74,000 17
2013/01/24 74,100 75,100 74,100 74,100 13
2013/01/23 75,700 75,800 74,100 74,100 53
2013/01/22 73,500 74,900 73,500 74,900 70
2013/01/21 72,500 73,500 72,400 73,300 51
2013/01/18 72,500 72,500 72,000 72,500 28
2013/01/17 72,400 72,500 71,800 72,000 47
2013/01/16 72,300 72,400 72,000 72,000 40
2013/01/15 72,500 72,500 71,800 72,000 58
2013/01/11 71,700 72,500 71,700 72,500 72
2013/01/10 72,500 72,700 71,200 72,100 218
2013/01/09 72,800 73,400 71,100 72,400 437
2013/01/08 78,100 78,700 77,700 78,700 28
2013/01/07 77,900 78,000 77,200 78,000 41
2013/01/04 76,000 77,800 75,800 77,000 45

このページの先頭へ