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 |
---|---|---|---|---|---|
2014/12/30 | 850 | 855 | 846 | 855 | 3,600 |
2014/12/29 | 844 | 849 | 841 | 848 | 3,800 |
2014/12/26 | 844 | 845 | 843 | 844 | 1,500 |
2014/12/25 | 842 | 842 | 840 | 840 | 1,300 |
2014/12/24 | 845 | 845 | 842 | 842 | 2,100 |
2014/12/22 | 849 | 849 | 841 | 842 | 5,000 |
2014/12/19 | 831 | 842 | 831 | 841 | 600 |
2014/12/18 | 836 | 842 | 825 | 827 | 3,900 |
2014/12/17 | 843 | 844 | 835 | 835 | 2,500 |
2014/12/16 | 844 | 844 | 841 | 841 | 1,200 |
2014/12/15 | 846 | 846 | 841 | 844 | 2,600 |
2014/12/12 | 841 | 845 | 841 | 845 | 1,500 |
2014/12/11 | 840 | 842 | 840 | 841 | 1,000 |
2014/12/10 | 840 | 842 | 837 | 842 | 2,000 |
2014/12/09 | 838 | 842 | 837 | 842 | 2,200 |
2014/12/08 | 835 | 839 | 834 | 837 | 2,600 |
2014/12/05 | 839 | 840 | 839 | 839 | 1,900 |
2014/12/04 | 838 | 839 | 837 | 838 | 2,100 |
2014/12/03 | 836 | 838 | 836 | 838 | 1,100 |
2014/12/02 | 835 | 839 | 835 | 839 | 1,800 |
2014/12/01 | 830 | 835 | 830 | 835 | 1,100 |
2014/11/28 | 830 | 834 | 825 | 829 | 2,200 |
2014/11/27 | 827 | 835 | 826 | 830 | 900 |
2014/11/26 | 826 | 827 | 820 | 823 | 1,800 |
2014/11/25 | 821 | 827 | 819 | 820 | 1,500 |
2014/11/21 | 818 | 819 | 811 | 818 | 1,300 |
2014/11/20 | 815 | 818 | 814 | 816 | 1,500 |
2014/11/19 | 815 | 815 | 815 | 815 | 100 |
2014/11/18 | 807 | 808 | 806 | 808 | 1,600 |
2014/11/17 | 808 | 808 | 807 | 808 | 1,300 |
2014/11/14 | 815 | 815 | 805 | 808 | 1,700 |
2014/11/13 | 806 | 811 | 806 | 811 | 1,000 |
2014/11/12 | 808 | 810 | 808 | 809 | 800 |
2014/11/11 | 807 | 808 | 805 | 807 | 6,200 |
2014/11/10 | 807 | 810 | 807 | 808 | 1,800 |
2014/11/07 | 810 | 818 | 805 | 805 | 3,100 |
2014/11/06 | 810 | 810 | 810 | 810 | 900 |
2014/11/05 | 805 | 816 | 805 | 810 | 1,200 |
2014/11/04 | 810 | 810 | 805 | 805 | 5,000 |
2014/10/31 | 814 | 814 | 810 | 810 | 1,200 |
2014/10/30 | 808 | 814 | 807 | 807 | 600 |
2014/10/29 | 809 | 809 | 805 | 805 | 1,300 |
2014/10/28 | 814 | 814 | 809 | 809 | 2,800 |
2014/10/27 | 818 | 829 | 816 | 816 | 800 |
2014/10/24 | 820 | 820 | 816 | 816 | 700 |
2014/10/23 | 820 | 820 | 820 | 820 | 100 |
2014/10/22 | 830 | 830 | 820 | 820 | 500 |
2014/10/21 | 822 | 823 | 822 | 823 | 200 |
2014/10/20 | 825 | 826 | 805 | 826 | 800 |
2014/10/17 | 810 | 824 | 810 | 810 | 1,100 |
2014/10/16 | 825 | 825 | 815 | 815 | 2,400 |
2014/10/15 | 821 | 832 | 821 | 831 | 500 |
2014/10/14 | 821 | 824 | 821 | 821 | 2,500 |
2014/10/10 | 825 | 825 | 823 | 823 | 2,000 |
2014/10/09 | 825 | 831 | 825 | 825 | 2,000 |
2014/10/08 | 827 | 830 | 827 | 830 | 1,400 |
2014/10/07 | 828 | 829 | 827 | 827 | 1,500 |
2014/10/06 | 829 | 839 | 829 | 830 | 1,600 |
2014/10/03 | 829 | 829 | 829 | 829 | 200 |
2014/10/02 | 831 | 831 | 829 | 829 | 900 |
2014/10/01 | 839 | 839 | 830 | 832 | 900 |
2014/09/30 | 841 | 841 | 830 | 830 | 1,400 |
2014/09/29 | 835 | 836 | 829 | 829 | 800 |
2014/09/26 | 833 | 834 | 826 | 827 | 2,400 |
2014/09/25 | 834 | 834 | 831 | 833 | 700 |
2014/09/24 | 835 | 836 | 833 | 836 | 800 |
2014/09/22 | 831 | 835 | 831 | 833 | 1,300 |
2014/09/19 | 833 | 836 | 831 | 833 | 1,900 |
2014/09/18 | 835 | 839 | 832 | 832 | 400 |
2014/09/17 | 835 | 836 | 832 | 832 | 600 |
2014/09/16 | 835 | 835 | 832 | 832 | 600 |
2014/09/12 | 836 | 836 | 831 | 832 | 900 |
2014/09/11 | 848 | 848 | 823 | 833 | 2,200 |
2014/09/10 | 835 | 852 | 825 | 852 | 10,900 |
2014/09/09 | 830 | 831 | 830 | 831 | 1,200 |
2014/09/08 | 833 | 833 | 830 | 830 | 300 |
2014/09/05 | 826 | 831 | 826 | 830 | 1,100 |
2014/09/04 | 825 | 825 | 824 | 824 | 700 |
2014/09/03 | 825 | 832 | 825 | 829 | 1,900 |
2014/09/02 | 830 | 831 | 830 | 830 | 2,500 |
2014/09/01 | 827 | 828 | 825 | 825 | 500 |
2014/08/29 | 828 | 828 | 828 | 828 | 200 |
2014/08/28 | 825 | 825 | 824 | 824 | 900 |
2014/08/27 | 824 | 824 | 824 | 824 | 500 |
2014/08/26 | 825 | 827 | 824 | 827 | 900 |
2014/08/25 | 825 | 829 | 824 | 826 | 2,200 |
2014/08/22 | 825 | 829 | 825 | 825 | 800 |
2014/08/21 | 826 | 829 | 825 | 826 | 1,200 |
2014/08/20 | 825 | 828 | 825 | 828 | 300 |
2014/08/19 | 825 | 826 | 825 | 825 | 500 |
2014/08/18 | 832 | 832 | 827 | 827 | 500 |
2014/08/15 | 826 | 826 | 823 | 824 | 900 |
2014/08/14 | 828 | 828 | 824 | 826 | 500 |
2014/08/13 | 824 | 825 | 823 | 825 | 400 |
2014/08/12 | 826 | 827 | 823 | 823 | 1,700 |
2014/08/11 | 837 | 837 | 826 | 826 | 2,000 |
2014/08/08 | 830 | 830 | 826 | 826 | 1,900 |
2014/08/07 | 830 | 830 | 826 | 826 | 1,200 |
2014/08/06 | 825 | 831 | 825 | 830 | 1,600 |
2014/08/05 | 828 | 828 | 825 | 825 | 900 |
2014/08/04 | 825 | 828 | 824 | 828 | 1,100 |
2014/08/01 | 827 | 829 | 827 | 828 | 600 |
2014/07/31 | 829 | 829 | 827 | 827 | 1,000 |
2014/07/30 | 825 | 829 | 825 | 829 | 700 |
2014/07/29 | 830 | 830 | 820 | 829 | 3,500 |
2014/07/28 | 832 | 832 | 826 | 830 | 1,800 |
2014/07/25 | 828 | 831 | 828 | 830 | 500 |
2014/07/24 | 835 | 835 | 828 | 831 | 600 |
2014/07/23 | 837 | 837 | 826 | 827 | 2,700 |
2014/07/22 | 840 | 840 | 825 | 830 | 2,100 |
2014/07/18 | 835 | 835 | 832 | 832 | 1,200 |
2014/07/17 | 829 | 857 | 828 | 835 | 4,400 |
2014/07/16 | 827 | 830 | 827 | 829 | 1,400 |
2014/07/15 | 842 | 847 | 828 | 828 | 4,000 |
2014/07/14 | 832 | 832 | 827 | 830 | 2,100 |
2014/07/11 | 830 | 833 | 830 | 830 | 1,300 |
2014/07/10 | 834 | 834 | 831 | 831 | 2,400 |
2014/07/09 | 834 | 835 | 832 | 835 | 900 |
2014/07/08 | 835 | 837 | 832 | 836 | 1,000 |
2014/07/07 | 833 | 835 | 831 | 835 | 1,400 |
2014/07/04 | 837 | 837 | 833 | 835 | 1,100 |
2014/07/03 | 835 | 837 | 835 | 835 | 1,600 |
2014/07/02 | 837 | 837 | 835 | 836 | 1,100 |
2014/07/01 | 835 | 840 | 833 | 835 | 1,000 |
2014/06/30 | 824 | 835 | 824 | 835 | 5,400 |
2014/06/27 | 833 | 834 | 832 | 832 | 1,100 |
2014/06/26 | 836 | 836 | 832 | 832 | 1,100 |
2014/06/25 | 855 | 855 | 836 | 836 | 3,300 |
2014/06/24 | 848 | 848 | 834 | 834 | 2,800 |
2014/06/23 | 837 | 837 | 831 | 833 | 1,900 |
2014/06/20 | 837 | 837 | 833 | 837 | 2,000 |
2014/06/19 | 835 | 835 | 834 | 835 | 2,100 |
2014/06/18 | 833 | 835 | 830 | 833 | 2,100 |
2014/06/17 | 831 | 835 | 830 | 833 | 2,800 |
2014/06/16 | 833 | 836 | 831 | 831 | 3,700 |
2014/06/13 | 833 | 835 | 831 | 833 | 1,300 |
2014/06/12 | 835 | 835 | 832 | 835 | 1,100 |
2014/06/11 | 835 | 835 | 832 | 834 | 900 |
2014/06/10 | 836 | 836 | 834 | 835 | 2,100 |
2014/06/09 | 834 | 835 | 833 | 835 | 1,100 |
2014/06/06 | 830 | 835 | 830 | 832 | 1,400 |
2014/06/05 | 835 | 835 | 831 | 831 | 2,700 |
2014/06/04 | 833 | 835 | 831 | 835 | 5,300 |
2014/06/03 | 834 | 834 | 830 | 833 | 3,900 |
2014/06/02 | 839 | 839 | 833 | 836 | 2,300 |
2014/05/30 | 835 | 837 | 832 | 833 | 4,100 |
2014/05/29 | 835 | 843 | 835 | 835 | 6,900 |
2014/05/28 | 822 | 840 | 820 | 835 | 33,300 |
2014/05/27 | 900 | 921 | 900 | 910 | 21,300 |
2014/05/26 | 895 | 912 | 895 | 912 | 10,700 |
2014/05/23 | 897 | 907 | 894 | 907 | 7,000 |
2014/05/22 | 895 | 901 | 890 | 894 | 8,400 |
2014/05/21 | 910 | 911 | 899 | 900 | 8,900 |
2014/05/20 | 915 | 915 | 910 | 910 | 8,000 |
2014/05/19 | 921 | 923 | 917 | 917 | 5,400 |
2014/05/16 | 920 | 922 | 919 | 922 | 2,800 |
2014/05/15 | 921 | 924 | 918 | 920 | 4,500 |
2014/05/14 | 919 | 920 | 918 | 919 | 3,300 |
2014/05/13 | 918 | 920 | 918 | 919 | 5,300 |
2014/05/12 | 920 | 920 | 918 | 918 | 5,100 |
2014/05/09 | 920 | 921 | 918 | 920 | 7,300 |
2014/05/08 | 919 | 924 | 919 | 922 | 4,200 |
2014/05/07 | 920 | 920 | 913 | 920 | 5,300 |
2014/05/02 | 916 | 924 | 912 | 920 | 6,400 |
2014/05/01 | 931 | 931 | 918 | 925 | 9,700 |
2014/04/30 | 942 | 942 | 931 | 931 | 10,100 |
2014/04/28 | 943 | 947 | 942 | 942 | 5,100 |
2014/04/25 | 947 | 949 | 942 | 943 | 5,800 |
2014/04/24 | 939 | 947 | 939 | 946 | 2,900 |
2014/04/23 | 946 | 948 | 933 | 939 | 6,400 |
2014/04/22 | 958 | 958 | 944 | 944 | 3,400 |
2014/04/21 | 951 | 960 | 945 | 950 | 5,100 |
2014/04/18 | 968 | 968 | 945 | 948 | 4,500 |
2014/04/17 | 970 | 970 | 943 | 967 | 6,000 |
2014/04/16 | 945 | 945 | 940 | 940 | 1,300 |
2014/04/15 | 949 | 949 | 941 | 942 | 2,100 |
2014/04/14 | 943 | 944 | 940 | 940 | 3,600 |
2014/04/11 | 948 | 948 | 927 | 940 | 2,400 |
2014/04/10 | 945 | 950 | 940 | 941 | 2,800 |
2014/04/09 | 967 | 968 | 930 | 930 | 9,600 |
2014/04/08 | 968 | 968 | 965 | 967 | 3,300 |
2014/04/07 | 966 | 968 | 966 | 968 | 3,200 |
2014/04/04 | 966 | 967 | 956 | 960 | 3,400 |
2014/04/03 | 960 | 968 | 957 | 966 | 4,300 |
2014/04/02 | 958 | 960 | 957 | 960 | 3,300 |
2014/04/01 | 960 | 960 | 957 | 960 | 4,700 |
2014/03/31 | 949 | 953 | 946 | 950 | 7,300 |
2014/03/28 | 930 | 944 | 925 | 944 | 4,700 |
2014/03/27 | 919 | 930 | 914 | 930 | 4,000 |
2014/03/26 | 908 | 914 | 908 | 909 | 1,500 |
2014/03/25 | 890 | 908 | 890 | 907 | 2,100 |
2014/03/24 | 878 | 885 | 878 | 883 | 1,700 |
2014/03/20 | 901 | 901 | 842 | 874 | 4,400 |
2014/03/19 | 904 | 904 | 900 | 900 | 2,300 |
2014/03/18 | 903 | 903 | 903 | 903 | 300 |
2014/03/17 | 903 | 913 | 902 | 903 | 2,900 |
2014/03/14 | 921 | 921 | 910 | 910 | 2,700 |
2014/03/13 | 922 | 924 | 920 | 924 | 1,200 |
2014/03/12 | 920 | 920 | 917 | 920 | 2,000 |
2014/03/11 | 915 | 920 | 914 | 916 | 1,100 |
2014/03/10 | 915 | 915 | 910 | 915 | 2,000 |
2014/03/07 | 915 | 915 | 913 | 913 | 1,100 |
2014/03/06 | 910 | 914 | 908 | 913 | 1,500 |
2014/03/05 | 910 | 910 | 904 | 910 | 1,600 |
2014/03/04 | 903 | 908 | 900 | 900 | 2,200 |
2014/03/03 | 918 | 919 | 905 | 910 | 4,200 |
2014/02/28 | 918 | 918 | 907 | 910 | 2,000 |
2014/02/27 | 915 | 915 | 908 | 908 | 3,000 |
2014/02/26 | 914 | 914 | 914 | 914 | 800 |
2014/02/25 | 901 | 911 | 901 | 911 | 3,100 |
2014/02/24 | 903 | 905 | 903 | 905 | 1,500 |
2014/02/21 | 895 | 905 | 895 | 903 | 1,700 |
2014/02/20 | 895 | 899 | 890 | 891 | 1,300 |
2014/02/19 | 900 | 900 | 892 | 895 | 800 |
2014/02/18 | 890 | 900 | 890 | 899 | 800 |
2014/02/17 | 890 | 900 | 883 | 886 | 2,700 |
2014/02/14 | 872 | 898 | 872 | 882 | 600 |
2014/02/13 | 890 | 890 | 872 | 872 | 1,000 |
2014/02/12 | 872 | 881 | 872 | 881 | 1,500 |
2014/02/10 | 869 | 869 | 865 | 869 | 1,600 |
2014/02/07 | 851 | 856 | 851 | 855 | 800 |
2014/02/06 | 863 | 863 | 823 | 841 | 2,000 |
2014/02/05 | 828 | 863 | 828 | 863 | 2,100 |
2014/02/04 | 869 | 869 | 821 | 828 | 6,300 |
2014/02/03 | 906 | 906 | 891 | 897 | 1,400 |
2014/01/31 | 907 | 909 | 901 | 908 | 1,000 |
2014/01/30 | 909 | 910 | 900 | 900 | 1,600 |
2014/01/29 | 910 | 913 | 900 | 903 | 2,600 |
2014/01/28 | 905 | 905 | 892 | 899 | 3,000 |
2014/01/27 | 891 | 891 | 869 | 880 | 6,200 |
2014/01/24 | 903 | 910 | 903 | 905 | 5,900 |
2014/01/23 | 900 | 907 | 900 | 902 | 4,900 |
2014/01/22 | 890 | 900 | 890 | 900 | 4,700 |
2014/01/21 | 879 | 887 | 879 | 887 | 2,200 |
2014/01/20 | 880 | 882 | 875 | 878 | 2,300 |
2014/01/17 | 891 | 891 | 879 | 880 | 2,800 |
2014/01/16 | 888 | 920 | 881 | 891 | 8,400 |
2014/01/15 | 850 | 883 | 850 | 883 | 6,200 |
2014/01/14 | 844 | 847 | 842 | 847 | 2,800 |
2014/01/10 | 833 | 843 | 833 | 843 | 5,100 |
2014/01/09 | 833 | 837 | 832 | 837 | 3,200 |
2014/01/08 | 833 | 833 | 829 | 833 | 4,700 |
2014/01/07 | 822 | 830 | 821 | 827 | 1,000 |
2014/01/06 | 844 | 844 | 815 | 820 | 3,700 |