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 |
---|---|---|---|---|---|
2016/12/30 | 1,004 | 1,004 | 997 | 999 | 1,700 |
2016/12/29 | 1,016 | 1,016 | 993 | 998 | 6,100 |
2016/12/28 | 991 | 1,011 | 991 | 1,005 | 4,000 |
2016/12/27 | 1,013 | 1,013 | 991 | 991 | 7,300 |
2016/12/26 | 999 | 1,013 | 999 | 1,013 | 3,800 |
2016/12/22 | 994 | 1,025 | 994 | 998 | 1,400 |
2016/12/21 | 1,012 | 1,018 | 977 | 992 | 21,900 |
2016/12/20 | 1,038 | 1,050 | 1,020 | 1,027 | 11,300 |
2016/12/19 | 1,057 | 1,064 | 1,026 | 1,053 | 18,700 |
2016/12/16 | 1,031 | 1,049 | 1,027 | 1,049 | 21,600 |
2016/12/15 | 1,018 | 1,030 | 1,011 | 1,030 | 10,200 |
2016/12/14 | 1,015 | 1,018 | 1,012 | 1,018 | 2,600 |
2016/12/13 | 1,008 | 1,015 | 1,007 | 1,015 | 1,000 |
2016/12/12 | 1,015 | 1,016 | 1,007 | 1,016 | 5,300 |
2016/12/09 | 1,006 | 1,016 | 1,006 | 1,015 | 1,300 |
2016/12/08 | 1,017 | 1,017 | 1,002 | 1,016 | 2,200 |
2016/12/07 | 1,013 | 1,023 | 1,013 | 1,019 | 6,800 |
2016/12/06 | 1,012 | 1,019 | 1,012 | 1,013 | 6,100 |
2016/12/05 | 1,006 | 1,015 | 991 | 1,010 | 4,500 |
2016/12/02 | 1,022 | 1,022 | 1,007 | 1,007 | 8,700 |
2016/12/01 | 1,030 | 1,037 | 1,020 | 1,027 | 30,900 |
2016/11/30 | 962 | 980 | 962 | 978 | 7,300 |
2016/11/29 | 951 | 951 | 947 | 947 | 1,200 |
2016/11/28 | 951 | 955 | 950 | 951 | 1,300 |
2016/11/25 | 955 | 959 | 947 | 959 | 2,400 |
2016/11/24 | 955 | 955 | 945 | 947 | 1,900 |
2016/11/22 | 948 | 948 | 943 | 943 | 700 |
2016/11/21 | 945 | 948 | 940 | 948 | 1,400 |
2016/11/18 | 941 | 942 | 936 | 942 | 500 |
2016/11/16 | 945 | 947 | 945 | 947 | 700 |
2016/11/15 | 940 | 941 | 940 | 941 | 200 |
2016/11/14 | 933 | 944 | 933 | 938 | 900 |
2016/11/11 | 950 | 950 | 947 | 947 | 600 |
2016/11/10 | 953 | 955 | 953 | 955 | 1,000 |
2016/11/09 | 963 | 964 | 931 | 931 | 5,600 |
2016/11/08 | 950 | 957 | 950 | 957 | 800 |
2016/11/07 | 950 | 950 | 948 | 950 | 700 |
2016/11/04 | 950 | 957 | 950 | 951 | 3,100 |
2016/11/02 | 961 | 961 | 956 | 956 | 500 |
2016/11/01 | 962 | 964 | 956 | 964 | 1,000 |
2016/10/31 | 971 | 971 | 956 | 964 | 2,000 |
2016/10/28 | 970 | 973 | 970 | 970 | 600 |
2016/10/27 | 977 | 977 | 960 | 965 | 2,000 |
2016/10/26 | 979 | 979 | 964 | 964 | 900 |
2016/10/25 | 983 | 984 | 969 | 969 | 4,800 |
2016/10/24 | 955 | 973 | 955 | 973 | 6,500 |
2016/10/21 | 973 | 973 | 955 | 955 | 4,000 |
2016/10/20 | 957 | 960 | 957 | 958 | 900 |
2016/10/19 | 957 | 959 | 957 | 959 | 900 |
2016/10/18 | 963 | 963 | 954 | 957 | 1,000 |
2016/10/17 | 966 | 972 | 953 | 960 | 2,000 |
2016/10/14 | 975 | 978 | 956 | 966 | 7,900 |
2016/10/13 | 966 | 975 | 946 | 975 | 22,300 |
2016/10/12 | 924 | 930 | 921 | 921 | 2,500 |
2016/10/11 | 928 | 928 | 918 | 924 | 2,800 |
2016/10/07 | 917 | 923 | 914 | 917 | 2,800 |
2016/10/06 | 915 | 919 | 914 | 917 | 900 |
2016/10/05 | 915 | 919 | 913 | 914 | 1,000 |
2016/10/04 | 917 | 918 | 915 | 915 | 500 |
2016/10/03 | 911 | 912 | 911 | 912 | 800 |
2016/09/30 | 928 | 928 | 910 | 911 | 3,900 |
2016/09/29 | 909 | 911 | 905 | 905 | 700 |
2016/09/28 | 900 | 908 | 900 | 908 | 900 |
2016/09/27 | 902 | 902 | 897 | 899 | 1,500 |
2016/09/26 | 907 | 907 | 900 | 907 | 1,400 |
2016/09/23 | 908 | 908 | 896 | 900 | 1,400 |
2016/09/20 | 905 | 905 | 881 | 885 | 3,000 |
2016/09/16 | 918 | 918 | 903 | 905 | 1,400 |
2016/09/15 | 898 | 898 | 898 | 898 | 100 |
2016/09/14 | 900 | 900 | 889 | 899 | 2,900 |
2016/09/13 | 906 | 906 | 905 | 905 | 600 |
2016/09/12 | 920 | 921 | 906 | 906 | 3,300 |
2016/09/09 | 905 | 910 | 904 | 910 | 1,400 |
2016/09/08 | 900 | 904 | 900 | 904 | 600 |
2016/09/07 | 902 | 906 | 900 | 900 | 900 |
2016/09/06 | 895 | 902 | 895 | 902 | 1,300 |
2016/09/05 | 892 | 893 | 892 | 893 | 800 |
2016/09/02 | 891 | 895 | 890 | 893 | 700 |
2016/09/01 | 890 | 892 | 890 | 892 | 900 |
2016/08/31 | 887 | 900 | 887 | 895 | 1,500 |
2016/08/30 | 877 | 889 | 877 | 887 | 4,100 |
2016/08/29 | 870 | 877 | 870 | 876 | 1,900 |
2016/08/26 | 868 | 870 | 866 | 867 | 1,000 |
2016/08/25 | 865 | 865 | 865 | 865 | 100 |
2016/08/24 | 861 | 873 | 861 | 870 | 400 |
2016/08/23 | 862 | 862 | 862 | 862 | 100 |
2016/08/22 | 880 | 880 | 861 | 862 | 1,600 |
2016/08/19 | 864 | 866 | 864 | 864 | 1,000 |
2016/08/18 | 883 | 883 | 862 | 864 | 1,500 |
2016/08/17 | 868 | 868 | 868 | 868 | 500 |
2016/08/15 | 860 | 868 | 860 | 868 | 1,100 |
2016/08/12 | 866 | 867 | 865 | 865 | 900 |
2016/08/10 | 853 | 865 | 852 | 865 | 1,600 |
2016/08/09 | 853 | 853 | 851 | 851 | 1,000 |
2016/08/08 | 852 | 852 | 852 | 852 | 200 |
2016/08/05 | 861 | 861 | 852 | 852 | 300 |
2016/08/04 | 854 | 854 | 852 | 853 | 500 |
2016/08/03 | 856 | 860 | 856 | 860 | 900 |
2016/08/01 | 859 | 859 | 859 | 859 | 200 |
2016/07/29 | 860 | 860 | 853 | 853 | 600 |
2016/07/28 | 861 | 861 | 853 | 855 | 400 |
2016/07/27 | 854 | 855 | 852 | 852 | 400 |
2016/07/26 | 862 | 862 | 851 | 851 | 800 |
2016/07/25 | 861 | 862 | 856 | 856 | 2,300 |
2016/07/21 | 850 | 856 | 850 | 850 | 2,800 |
2016/07/20 | 851 | 852 | 851 | 852 | 500 |
2016/07/19 | 860 | 860 | 853 | 856 | 2,300 |
2016/07/15 | 877 | 877 | 869 | 869 | 1,100 |
2016/07/14 | 884 | 884 | 857 | 869 | 3,200 |
2016/07/13 | 927 | 927 | 884 | 891 | 11,800 |
2016/07/12 | 869 | 882 | 856 | 882 | 5,200 |
2016/07/11 | 845 | 854 | 845 | 853 | 1,700 |
2016/07/08 | 855 | 855 | 836 | 841 | 1,600 |
2016/07/07 | 830 | 847 | 830 | 847 | 1,400 |
2016/07/06 | 834 | 834 | 830 | 830 | 2,300 |
2016/07/05 | 832 | 833 | 832 | 833 | 500 |
2016/07/04 | 827 | 839 | 827 | 832 | 900 |
2016/07/01 | 812 | 840 | 812 | 827 | 2,500 |
2016/06/30 | 812 | 819 | 811 | 812 | 1,800 |
2016/06/29 | 811 | 813 | 810 | 811 | 2,700 |
2016/06/28 | 819 | 819 | 810 | 812 | 2,400 |
2016/06/27 | 810 | 830 | 810 | 813 | 2,400 |
2016/06/24 | 844 | 845 | 806 | 808 | 6,900 |
2016/06/23 | 843 | 860 | 843 | 843 | 1,900 |
2016/06/22 | 866 | 866 | 845 | 845 | 1,200 |
2016/06/21 | 856 | 856 | 844 | 847 | 1,000 |
2016/06/20 | 839 | 863 | 835 | 856 | 3,000 |
2016/06/17 | 846 | 846 | 840 | 840 | 1,400 |
2016/06/16 | 854 | 855 | 850 | 850 | 3,200 |
2016/06/15 | 858 | 858 | 853 | 854 | 2,400 |
2016/06/14 | 866 | 869 | 859 | 862 | 3,600 |
2016/06/13 | 877 | 887 | 869 | 869 | 3,400 |
2016/06/10 | 883 | 883 | 870 | 874 | 2,700 |
2016/06/09 | 877 | 880 | 876 | 876 | 1,900 |
2016/06/08 | 879 | 880 | 876 | 876 | 700 |
2016/06/07 | 868 | 883 | 868 | 875 | 1,800 |
2016/06/06 | 880 | 880 | 860 | 868 | 5,700 |
2016/06/03 | 896 | 902 | 881 | 881 | 2,500 |
2016/06/02 | 901 | 901 | 896 | 896 | 3,600 |
2016/06/01 | 906 | 906 | 901 | 901 | 3,000 |
2016/05/31 | 906 | 910 | 904 | 906 | 5,400 |
2016/05/30 | 915 | 916 | 904 | 904 | 6,500 |
2016/05/27 | 902 | 925 | 901 | 907 | 25,000 |
2016/05/26 | 975 | 987 | 975 | 982 | 18,000 |
2016/05/25 | 988 | 989 | 984 | 989 | 6,500 |
2016/05/24 | 984 | 987 | 983 | 987 | 4,600 |
2016/05/23 | 984 | 985 | 976 | 984 | 7,200 |
2016/05/20 | 975 | 981 | 975 | 981 | 7,800 |
2016/05/19 | 977 | 980 | 975 | 976 | 6,500 |
2016/05/18 | 981 | 982 | 978 | 981 | 3,500 |
2016/05/17 | 983 | 983 | 981 | 981 | 5,400 |
2016/05/16 | 980 | 985 | 980 | 984 | 4,300 |
2016/05/13 | 984 | 988 | 982 | 985 | 3,400 |
2016/05/12 | 980 | 987 | 978 | 987 | 5,000 |
2016/05/11 | 981 | 988 | 981 | 985 | 7,200 |
2016/05/10 | 990 | 990 | 988 | 990 | 8,200 |
2016/05/09 | 1,000 | 1,002 | 988 | 990 | 10,100 |
2016/05/06 | 999 | 1,004 | 995 | 1,004 | 4,900 |
2016/05/02 | 978 | 1,000 | 978 | 1,000 | 8,700 |
2016/04/28 | 1,002 | 1,005 | 995 | 996 | 12,300 |
2016/04/27 | 1,005 | 1,005 | 1,000 | 1,002 | 4,200 |
2016/04/26 | 1,010 | 1,010 | 999 | 999 | 6,700 |
2016/04/25 | 1,003 | 1,010 | 1,003 | 1,010 | 9,400 |
2016/04/22 | 1,004 | 1,004 | 1,001 | 1,003 | 4,500 |
2016/04/21 | 1,001 | 1,004 | 1,001 | 1,002 | 3,700 |
2016/04/20 | 999 | 1,003 | 997 | 997 | 5,600 |
2016/04/19 | 1,000 | 1,002 | 999 | 999 | 2,700 |
2016/04/18 | 1,000 | 1,002 | 995 | 1,001 | 7,600 |
2016/04/15 | 999 | 1,006 | 999 | 1,005 | 4,900 |
2016/04/14 | 1,007 | 1,010 | 1,002 | 1,003 | 5,600 |
2016/04/13 | 998 | 1,016 | 997 | 1,004 | 34,500 |
2016/04/12 | 1,019 | 1,020 | 998 | 1,004 | 8,800 |
2016/04/11 | 1,013 | 1,018 | 1,006 | 1,018 | 4,000 |
2016/04/08 | 1,005 | 1,012 | 1,000 | 1,012 | 5,500 |
2016/04/07 | 1,015 | 1,015 | 1,005 | 1,015 | 2,600 |
2016/04/06 | 1,002 | 1,015 | 1,002 | 1,006 | 2,200 |
2016/04/05 | 1,018 | 1,020 | 1,001 | 1,010 | 4,400 |
2016/04/04 | 1,015 | 1,020 | 1,000 | 1,018 | 5,100 |
2016/04/01 | 1,025 | 1,032 | 988 | 1,001 | 18,100 |
2016/03/31 | 1,014 | 1,025 | 1,014 | 1,020 | 12,700 |
2016/03/30 | 1,015 | 1,020 | 1,007 | 1,011 | 4,400 |
2016/03/29 | 1,005 | 1,015 | 1,004 | 1,007 | 8,000 |
2016/03/28 | 991 | 1,000 | 991 | 1,000 | 6,600 |
2016/03/25 | 986 | 988 | 982 | 988 | 6,200 |
2016/03/24 | 979 | 983 | 972 | 975 | 5,300 |
2016/03/23 | 972 | 975 | 972 | 972 | 1,800 |
2016/03/22 | 989 | 989 | 972 | 972 | 4,100 |
2016/03/18 | 980 | 988 | 980 | 988 | 1,500 |
2016/03/17 | 983 | 986 | 977 | 981 | 4,800 |
2016/03/16 | 982 | 986 | 977 | 984 | 2,200 |
2016/03/15 | 978 | 980 | 975 | 978 | 2,700 |
2016/03/14 | 983 | 985 | 978 | 978 | 4,100 |
2016/03/11 | 973 | 978 | 973 | 978 | 2,800 |
2016/03/10 | 978 | 978 | 966 | 972 | 2,100 |
2016/03/09 | 975 | 976 | 965 | 976 | 400 |
2016/03/08 | 975 | 976 | 961 | 965 | 3,800 |
2016/03/07 | 971 | 974 | 968 | 974 | 1,400 |
2016/03/04 | 952 | 969 | 931 | 969 | 5,500 |
2016/03/03 | 959 | 968 | 959 | 961 | 3,700 |
2016/03/02 | 980 | 983 | 964 | 977 | 5,100 |
2016/03/01 | 980 | 992 | 980 | 980 | 1,700 |
2016/02/29 | 1,000 | 1,011 | 980 | 980 | 11,900 |
2016/02/26 | 963 | 998 | 963 | 993 | 6,000 |
2016/02/25 | 985 | 985 | 956 | 959 | 4,300 |
2016/02/24 | 974 | 979 | 970 | 979 | 1,100 |
2016/02/23 | 980 | 984 | 971 | 971 | 2,000 |
2016/02/22 | 973 | 975 | 958 | 975 | 2,400 |
2016/02/19 | 965 | 966 | 961 | 962 | 1,600 |
2016/02/18 | 950 | 975 | 943 | 953 | 4,500 |
2016/02/17 | 945 | 945 | 943 | 943 | 2,100 |
2016/02/16 | 945 | 946 | 944 | 945 | 1,900 |
2016/02/15 | 936 | 936 | 919 | 929 | 1,500 |
2016/02/12 | 899 | 899 | 860 | 885 | 4,700 |
2016/02/10 | 948 | 948 | 901 | 915 | 2,600 |
2016/02/09 | 950 | 953 | 920 | 920 | 2,400 |
2016/02/08 | 956 | 956 | 951 | 954 | 2,000 |
2016/02/05 | 961 | 962 | 957 | 957 | 800 |
2016/02/04 | 960 | 966 | 960 | 961 | 1,400 |
2016/02/03 | 976 | 980 | 962 | 965 | 3,700 |
2016/02/02 | 970 | 974 | 963 | 972 | 2,800 |
2016/02/01 | 955 | 960 | 953 | 960 | 4,900 |
2016/01/29 | 950 | 956 | 944 | 956 | 1,500 |
2016/01/28 | 948 | 948 | 944 | 944 | 1,200 |
2016/01/27 | 926 | 949 | 926 | 936 | 1,900 |
2016/01/26 | 950 | 952 | 942 | 950 | 3,000 |
2016/01/25 | 938 | 946 | 918 | 946 | 1,600 |
2016/01/22 | 898 | 915 | 898 | 913 | 3,500 |
2016/01/21 | 925 | 925 | 902 | 905 | 3,700 |
2016/01/20 | 956 | 956 | 935 | 938 | 1,300 |
2016/01/19 | 959 | 959 | 959 | 959 | 100 |
2016/01/18 | 938 | 960 | 938 | 946 | 1,700 |
2016/01/15 | 954 | 954 | 948 | 951 | 900 |
2016/01/14 | 955 | 967 | 945 | 954 | 4,000 |
2016/01/13 | 945 | 970 | 945 | 970 | 1,200 |
2016/01/12 | 974 | 974 | 920 | 930 | 8,400 |
2016/01/08 | 977 | 977 | 966 | 974 | 2,300 |
2016/01/07 | 977 | 977 | 971 | 977 | 2,900 |
2016/01/06 | 979 | 980 | 972 | 978 | 3,200 |
2016/01/05 | 972 | 979 | 971 | 979 | 2,600 |
2016/01/04 | 983 | 983 | 970 | 971 | 2,600 |