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 |
---|---|---|---|---|---|
2015/12/30 | 969 | 969 | 961 | 963 | 2,000 |
2015/12/29 | 986 | 986 | 961 | 969 | 4,600 |
2015/12/28 | 939 | 962 | 939 | 956 | 4,200 |
2015/12/25 | 940 | 940 | 935 | 939 | 2,500 |
2015/12/24 | 949 | 949 | 940 | 940 | 1,200 |
2015/12/22 | 946 | 951 | 946 | 946 | 400 |
2015/12/21 | 949 | 952 | 945 | 951 | 4,900 |
2015/12/18 | 947 | 950 | 946 | 950 | 1,300 |
2015/12/17 | 955 | 955 | 942 | 947 | 2,500 |
2015/12/16 | 941 | 942 | 936 | 941 | 1,600 |
2015/12/15 | 954 | 955 | 940 | 941 | 2,000 |
2015/12/14 | 945 | 945 | 936 | 936 | 2,700 |
2015/12/11 | 951 | 951 | 943 | 947 | 1,600 |
2015/12/10 | 940 | 947 | 940 | 940 | 3,100 |
2015/12/09 | 939 | 947 | 936 | 940 | 1,400 |
2015/12/08 | 938 | 945 | 938 | 938 | 3,300 |
2015/12/07 | 940 | 949 | 932 | 938 | 2,700 |
2015/12/04 | 956 | 956 | 923 | 923 | 4,200 |
2015/12/03 | 953 | 956 | 951 | 956 | 1,800 |
2015/12/02 | 953 | 955 | 951 | 953 | 2,500 |
2015/12/01 | 958 | 959 | 954 | 954 | 3,000 |
2015/11/30 | 954 | 958 | 953 | 956 | 3,000 |
2015/11/27 | 953 | 960 | 953 | 954 | 4,200 |
2015/11/26 | 945 | 954 | 943 | 953 | 5,300 |
2015/11/25 | 936 | 944 | 931 | 935 | 2,700 |
2015/11/24 | 925 | 940 | 925 | 936 | 8,100 |
2015/11/20 | 909 | 917 | 909 | 917 | 4,100 |
2015/11/19 | 901 | 908 | 898 | 908 | 1,000 |
2015/11/18 | 907 | 912 | 902 | 903 | 3,400 |
2015/11/17 | 905 | 906 | 904 | 905 | 900 |
2015/11/16 | 905 | 905 | 893 | 902 | 1,200 |
2015/11/13 | 902 | 905 | 898 | 898 | 2,500 |
2015/11/12 | 893 | 903 | 893 | 903 | 1,400 |
2015/11/11 | 890 | 894 | 890 | 893 | 1,600 |
2015/11/10 | 884 | 889 | 884 | 889 | 1,700 |
2015/11/09 | 884 | 890 | 882 | 882 | 3,000 |
2015/11/06 | 883 | 883 | 883 | 883 | 300 |
2015/11/05 | 876 | 881 | 876 | 877 | 900 |
2015/11/04 | 873 | 883 | 873 | 879 | 1,100 |
2015/11/02 | 872 | 874 | 872 | 872 | 1,500 |
2015/10/30 | 880 | 880 | 870 | 872 | 600 |
2015/10/29 | 874 | 875 | 873 | 873 | 3,000 |
2015/10/28 | 879 | 879 | 875 | 875 | 1,300 |
2015/10/27 | 880 | 884 | 879 | 879 | 400 |
2015/10/26 | 884 | 884 | 883 | 884 | 700 |
2015/10/23 | 870 | 884 | 862 | 878 | 2,700 |
2015/10/22 | 868 | 876 | 862 | 870 | 1,400 |
2015/10/21 | 868 | 872 | 868 | 869 | 1,000 |
2015/10/20 | 882 | 885 | 874 | 885 | 1,900 |
2015/10/19 | 870 | 883 | 870 | 883 | 2,700 |
2015/10/16 | 868 | 870 | 864 | 867 | 1,500 |
2015/10/15 | 863 | 865 | 862 | 865 | 600 |
2015/10/14 | 870 | 870 | 863 | 863 | 1,000 |
2015/10/13 | 866 | 868 | 860 | 860 | 1,800 |
2015/10/09 | 851 | 854 | 850 | 853 | 1,600 |
2015/10/08 | 845 | 850 | 830 | 841 | 4,600 |
2015/10/07 | 845 | 851 | 839 | 850 | 2,900 |
2015/10/06 | 831 | 837 | 830 | 836 | 11,000 |
2015/10/05 | 840 | 850 | 840 | 845 | 1,400 |
2015/10/02 | 826 | 830 | 826 | 830 | 700 |
2015/10/01 | 843 | 844 | 825 | 825 | 1,500 |
2015/09/30 | 849 | 849 | 843 | 843 | 600 |
2015/09/29 | 848 | 848 | 836 | 836 | 700 |
2015/09/28 | 836 | 836 | 836 | 836 | 300 |
2015/09/25 | 843 | 848 | 822 | 836 | 1,100 |
2015/09/24 | 838 | 838 | 835 | 835 | 400 |
2015/09/18 | 838 | 839 | 838 | 838 | 400 |
2015/09/17 | 838 | 842 | 838 | 842 | 400 |
2015/09/16 | 831 | 833 | 831 | 833 | 500 |
2015/09/15 | 848 | 848 | 835 | 836 | 1,700 |
2015/09/14 | 835 | 849 | 835 | 841 | 1,400 |
2015/09/11 | 837 | 837 | 835 | 835 | 300 |
2015/09/10 | 844 | 844 | 821 | 836 | 2,700 |
2015/09/09 | 823 | 838 | 820 | 838 | 2,900 |
2015/09/08 | 825 | 841 | 820 | 822 | 1,900 |
2015/09/07 | 840 | 840 | 825 | 825 | 1,900 |
2015/09/04 | 850 | 871 | 841 | 842 | 1,100 |
2015/09/03 | 880 | 880 | 850 | 850 | 3,000 |
2015/09/02 | 865 | 879 | 850 | 853 | 1,200 |
2015/09/01 | 880 | 884 | 865 | 865 | 700 |
2015/08/31 | 871 | 888 | 865 | 888 | 1,800 |
2015/08/28 | 865 | 866 | 864 | 866 | 800 |
2015/08/27 | 831 | 864 | 831 | 864 | 2,700 |
2015/08/26 | 820 | 836 | 820 | 836 | 2,200 |
2015/08/25 | 813 | 845 | 813 | 837 | 4,500 |
2015/08/24 | 868 | 868 | 850 | 850 | 6,300 |
2015/08/21 | 871 | 875 | 870 | 873 | 1,700 |
2015/08/20 | 876 | 876 | 875 | 875 | 300 |
2015/08/19 | 875 | 885 | 870 | 885 | 2,300 |
2015/08/18 | 897 | 898 | 897 | 898 | 1,200 |
2015/08/17 | 898 | 898 | 883 | 883 | 1,300 |
2015/08/14 | 875 | 883 | 875 | 875 | 800 |
2015/08/13 | 881 | 881 | 875 | 881 | 1,300 |
2015/08/12 | 881 | 882 | 877 | 879 | 1,900 |
2015/08/11 | 882 | 885 | 881 | 881 | 1,600 |
2015/08/10 | 887 | 888 | 882 | 882 | 2,300 |
2015/08/07 | 886 | 890 | 886 | 887 | 500 |
2015/08/06 | 888 | 890 | 885 | 886 | 2,000 |
2015/08/05 | 886 | 890 | 886 | 888 | 1,000 |
2015/08/04 | 883 | 886 | 883 | 883 | 1,000 |
2015/08/03 | 884 | 884 | 881 | 884 | 1,200 |
2015/07/31 | 886 | 886 | 884 | 884 | 700 |
2015/07/30 | 887 | 887 | 886 | 886 | 800 |
2015/07/29 | 893 | 894 | 890 | 890 | 1,000 |
2015/07/28 | 893 | 894 | 893 | 894 | 900 |
2015/07/27 | 898 | 898 | 893 | 893 | 1,300 |
2015/07/24 | 895 | 898 | 895 | 896 | 500 |
2015/07/23 | 904 | 904 | 900 | 900 | 500 |
2015/07/22 | 900 | 904 | 895 | 904 | 1,100 |
2015/07/21 | 900 | 900 | 898 | 900 | 1,000 |
2015/07/17 | 900 | 900 | 899 | 900 | 1,600 |
2015/07/16 | 900 | 900 | 897 | 898 | 800 |
2015/07/15 | 904 | 911 | 893 | 893 | 4,300 |
2015/07/14 | 868 | 885 | 868 | 885 | 3,200 |
2015/07/13 | 863 | 868 | 863 | 868 | 500 |
2015/07/10 | 863 | 863 | 863 | 863 | 1,100 |
2015/07/09 | 871 | 871 | 860 | 863 | 6,300 |
2015/07/08 | 875 | 882 | 872 | 872 | 2,400 |
2015/07/07 | 876 | 876 | 875 | 875 | 900 |
2015/07/06 | 878 | 886 | 876 | 876 | 3,200 |
2015/07/03 | 880 | 880 | 875 | 878 | 1,700 |
2015/07/02 | 878 | 879 | 872 | 879 | 2,700 |
2015/07/01 | 876 | 877 | 870 | 877 | 2,200 |
2015/06/30 | 871 | 871 | 865 | 871 | 2,500 |
2015/06/29 | 881 | 885 | 860 | 871 | 6,700 |
2015/06/26 | 895 | 895 | 890 | 890 | 4,200 |
2015/06/25 | 897 | 898 | 896 | 896 | 2,400 |
2015/06/24 | 898 | 898 | 897 | 897 | 2,100 |
2015/06/23 | 899 | 901 | 898 | 898 | 1,400 |
2015/06/22 | 900 | 904 | 898 | 899 | 1,700 |
2015/06/19 | 901 | 902 | 901 | 902 | 1,200 |
2015/06/18 | 900 | 900 | 894 | 895 | 1,300 |
2015/06/17 | 895 | 901 | 895 | 900 | 2,000 |
2015/06/16 | 901 | 902 | 897 | 897 | 1,600 |
2015/06/15 | 903 | 903 | 893 | 895 | 5,600 |
2015/06/12 | 903 | 903 | 901 | 902 | 1,700 |
2015/06/11 | 910 | 910 | 903 | 903 | 1,600 |
2015/06/10 | 913 | 913 | 902 | 902 | 3,700 |
2015/06/09 | 914 | 915 | 910 | 913 | 3,800 |
2015/06/08 | 911 | 914 | 910 | 914 | 4,000 |
2015/06/05 | 921 | 921 | 913 | 915 | 5,300 |
2015/06/04 | 918 | 925 | 918 | 920 | 3,100 |
2015/06/03 | 916 | 929 | 912 | 917 | 2,900 |
2015/06/02 | 911 | 919 | 911 | 916 | 5,100 |
2015/06/01 | 930 | 930 | 911 | 911 | 8,400 |
2015/05/29 | 946 | 946 | 930 | 930 | 10,700 |
2015/05/28 | 956 | 957 | 946 | 946 | 13,700 |
2015/05/27 | 957 | 961 | 950 | 956 | 55,200 |
2015/05/26 | 1,030 | 1,050 | 1,029 | 1,050 | 23,900 |
2015/05/25 | 1,021 | 1,029 | 1,020 | 1,027 | 14,100 |
2015/05/22 | 1,012 | 1,025 | 1,006 | 1,020 | 12,800 |
2015/05/21 | 1,010 | 1,014 | 1,009 | 1,011 | 9,700 |
2015/05/20 | 992 | 1,011 | 990 | 1,010 | 33,300 |
2015/05/19 | 1,023 | 1,024 | 1,022 | 1,022 | 6,300 |
2015/05/18 | 1,026 | 1,027 | 1,023 | 1,023 | 7,000 |
2015/05/15 | 1,025 | 1,026 | 1,024 | 1,026 | 4,800 |
2015/05/14 | 1,026 | 1,026 | 1,024 | 1,025 | 5,600 |
2015/05/13 | 1,026 | 1,026 | 1,020 | 1,023 | 9,200 |
2015/05/12 | 1,027 | 1,028 | 1,025 | 1,026 | 5,900 |
2015/05/11 | 1,025 | 1,030 | 1,025 | 1,027 | 7,200 |
2015/05/08 | 1,030 | 1,030 | 1,022 | 1,028 | 7,800 |
2015/05/07 | 1,018 | 1,020 | 1,017 | 1,020 | 8,200 |
2015/05/01 | 1,010 | 1,019 | 1,010 | 1,015 | 5,300 |
2015/04/30 | 1,017 | 1,029 | 1,010 | 1,010 | 16,500 |
2015/04/28 | 1,030 | 1,036 | 1,026 | 1,026 | 9,400 |
2015/04/27 | 1,022 | 1,040 | 1,020 | 1,040 | 9,400 |
2015/04/24 | 1,024 | 1,024 | 1,016 | 1,016 | 9,100 |
2015/04/23 | 1,010 | 1,020 | 1,010 | 1,017 | 6,500 |
2015/04/22 | 1,002 | 1,014 | 1,002 | 1,008 | 2,800 |
2015/04/21 | 991 | 1,000 | 991 | 1,000 | 4,500 |
2015/04/20 | 1,004 | 1,006 | 992 | 992 | 10,900 |
2015/04/17 | 1,003 | 1,013 | 1,003 | 1,008 | 2,200 |
2015/04/16 | 1,018 | 1,018 | 1,003 | 1,015 | 8,200 |
2015/04/15 | 1,020 | 1,020 | 1,015 | 1,018 | 1,800 |
2015/04/14 | 1,020 | 1,024 | 1,012 | 1,019 | 5,200 |
2015/04/13 | 1,028 | 1,029 | 1,001 | 1,017 | 11,100 |
2015/04/10 | 1,008 | 1,008 | 996 | 1,007 | 7,700 |
2015/04/09 | 1,005 | 1,008 | 998 | 1,008 | 8,000 |
2015/04/08 | 979 | 995 | 979 | 995 | 6,300 |
2015/04/07 | 975 | 982 | 972 | 982 | 8,600 |
2015/04/06 | 980 | 982 | 968 | 982 | 13,700 |
2015/04/03 | 995 | 999 | 980 | 990 | 10,700 |
2015/04/02 | 1,000 | 1,008 | 986 | 998 | 14,700 |
2015/04/01 | 1,021 | 1,031 | 999 | 1,016 | 8,900 |
2015/03/31 | 1,049 | 1,062 | 1,021 | 1,021 | 13,700 |
2015/03/30 | 1,039 | 1,049 | 1,036 | 1,049 | 10,500 |
2015/03/27 | 1,025 | 1,035 | 1,021 | 1,035 | 8,000 |
2015/03/26 | 1,026 | 1,026 | 914 | 1,022 | 16,300 |
2015/03/25 | 1,023 | 1,028 | 1,020 | 1,020 | 7,300 |
2015/03/24 | 1,029 | 1,034 | 1,026 | 1,034 | 2,700 |
2015/03/23 | 1,025 | 1,030 | 1,021 | 1,021 | 7,400 |
2015/03/20 | 1,015 | 1,019 | 1,011 | 1,018 | 2,000 |
2015/03/19 | 1,014 | 1,020 | 999 | 1,014 | 7,900 |
2015/03/18 | 1,000 | 1,020 | 1,000 | 1,013 | 7,900 |
2015/03/17 | 988 | 1,000 | 988 | 1,000 | 8,600 |
2015/03/16 | 988 | 988 | 985 | 988 | 3,800 |
2015/03/13 | 985 | 988 | 983 | 987 | 1,600 |
2015/03/12 | 985 | 990 | 985 | 985 | 2,700 |
2015/03/11 | 987 | 989 | 985 | 985 | 4,500 |
2015/03/10 | 988 | 988 | 984 | 987 | 3,300 |
2015/03/09 | 979 | 980 | 978 | 980 | 2,000 |
2015/03/06 | 991 | 992 | 971 | 978 | 5,300 |
2015/03/05 | 980 | 990 | 978 | 990 | 3,800 |
2015/03/04 | 980 | 980 | 971 | 976 | 1,600 |
2015/03/03 | 984 | 984 | 968 | 980 | 3,700 |
2015/03/02 | 953 | 969 | 953 | 962 | 2,900 |
2015/02/27 | 980 | 993 | 950 | 950 | 16,800 |
2015/02/26 | 955 | 969 | 955 | 969 | 5,000 |
2015/02/25 | 952 | 953 | 950 | 953 | 4,700 |
2015/02/24 | 949 | 950 | 946 | 950 | 3,400 |
2015/02/23 | 945 | 949 | 945 | 949 | 3,500 |
2015/02/20 | 949 | 950 | 944 | 944 | 2,700 |
2015/02/19 | 954 | 954 | 949 | 949 | 3,100 |
2015/02/18 | 949 | 950 | 948 | 950 | 3,800 |
2015/02/17 | 943 | 949 | 943 | 949 | 2,600 |
2015/02/16 | 938 | 943 | 938 | 943 | 3,600 |
2015/02/13 | 930 | 934 | 929 | 934 | 3,800 |
2015/02/12 | 928 | 930 | 928 | 929 | 2,700 |
2015/02/10 | 925 | 928 | 922 | 928 | 5,400 |
2015/02/09 | 922 | 923 | 920 | 921 | 2,100 |
2015/02/06 | 922 | 922 | 921 | 921 | 2,200 |
2015/02/05 | 921 | 921 | 917 | 921 | 1,300 |
2015/02/04 | 917 | 921 | 917 | 921 | 1,100 |
2015/02/03 | 920 | 920 | 917 | 917 | 1,100 |
2015/02/02 | 920 | 920 | 913 | 913 | 1,000 |
2015/01/30 | 920 | 920 | 911 | 911 | 3,800 |
2015/01/29 | 910 | 925 | 910 | 919 | 1,300 |
2015/01/28 | 924 | 924 | 907 | 910 | 2,900 |
2015/01/27 | 928 | 928 | 917 | 925 | 2,000 |
2015/01/26 | 921 | 928 | 910 | 910 | 5,600 |
2015/01/23 | 898 | 911 | 895 | 908 | 6,100 |
2015/01/22 | 897 | 898 | 893 | 893 | 1,300 |
2015/01/21 | 889 | 897 | 888 | 893 | 1,100 |
2015/01/20 | 885 | 897 | 885 | 887 | 1,200 |
2015/01/19 | 889 | 889 | 882 | 885 | 2,300 |
2015/01/16 | 885 | 888 | 880 | 880 | 3,200 |
2015/01/15 | 880 | 882 | 870 | 880 | 3,700 |
2015/01/14 | 880 | 885 | 870 | 871 | 9,300 |
2015/01/13 | 872 | 878 | 871 | 878 | 3,500 |
2015/01/09 | 867 | 871 | 866 | 868 | 3,200 |
2015/01/08 | 858 | 865 | 858 | 865 | 3,700 |
2015/01/07 | 860 | 867 | 854 | 863 | 6,000 |
2015/01/06 | 859 | 863 | 857 | 862 | 2,200 |
2015/01/05 | 858 | 861 | 856 | 859 | 2,900 |