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
2018/12/28 592 603 576 581 44,900
2018/12/27 591 611 589 602 68,900
2018/12/26 553 591 553 573 57,800
2018/12/25 550 582 540 556 100,400
2018/12/21 610 611 566 600 75,000
2018/12/20 652 660 600 613 75,000
2018/12/19 642 689 641 665 50,600
2018/12/18 647 657 629 644 68,500
2018/12/17 675 675 646 649 113,700
2018/12/14 705 705 674 685 46,200
2018/12/13 713 718 675 694 174,800
2018/12/12 693 726 683 711 73,900
2018/12/11 718 729 684 694 112,500
2018/12/10 762 782 711 712 178,500
2018/12/07 815 818 762 762 159,600
2018/12/06 925 925 830 830 88,300
2018/12/05 902 947 891 925 38,800
2018/12/04 944 975 910 917 89,000
2018/12/03 934 999 934 956 136,100
2018/11/30 921 976 919 931 109,700
2018/11/29 898 940 877 921 95,700
2018/11/28 821 917 821 905 127,200
2018/11/27 841 869 820 820 49,500
2018/11/26 810 850 795 832 48,500
2018/11/22 778 822 767 819 58,900
2018/11/21 758 804 758 773 65,900
2018/11/20 805 805 763 767 71,300
2018/11/19 782 818 761 808 82,800
2018/11/16 825 828 781 781 48,800
2018/11/15 843 843 803 814 65,000
2018/11/14 846 846 796 813 154,400
2018/11/13 850 855 820 834 147,800
2018/11/12 924 924 864 874 97,500
2018/11/09 952 962 900 909 121,500
2018/11/08 1,010 1,024 950 950 96,600
2018/11/07 989 1,028 985 1,000 54,400
2018/11/06 1,009 1,036 985 987 58,200
2018/11/05 1,023 1,040 1,001 1,015 38,700
2018/11/02 1,085 1,085 1,002 1,034 73,400
2018/11/01 1,060 1,108 1,054 1,059 63,100
2018/10/31 1,058 1,068 1,023 1,029 47,100
2018/10/30 987 1,073 977 1,028 133,700
2018/10/29 1,094 1,094 990 1,017 213,400
2018/10/26 1,030 1,055 937 944 182,200
2018/10/25 1,056 1,079 1,010 1,026 103,800
2018/10/24 1,085 1,150 1,082 1,120 66,200
2018/10/23 1,143 1,147 1,085 1,100 73,800
2018/10/22 1,152 1,174 1,091 1,167 88,900
2018/10/19 1,175 1,204 1,110 1,158 123,800
2018/10/18 1,107 1,240 1,070 1,186 255,600
2018/10/17 1,107 1,122 1,072 1,087 103,300
2018/10/16 1,071 1,108 1,029 1,082 134,100
2018/10/15 1,021 1,087 1,001 1,061 283,000
2018/10/12 1,015 1,015 965 1,015 700,600
2018/10/11 1,126 1,126 1,126 1,126 35,600
2018/10/10 1,503 1,540 1,480 1,526 131,200
2018/10/09 1,653 1,659 1,488 1,488 226,500
2018/10/05 1,710 1,754 1,674 1,708 147,300
2018/10/04 1,831 1,850 1,720 1,764 132,900
2018/10/03 1,884 1,885 1,812 1,831 41,100
2018/10/02 1,930 1,946 1,833 1,880 81,400
2018/10/01 1,970 1,972 1,912 1,926 62,900
2018/09/28 1,897 2,003 1,881 1,972 130,800
2018/09/27 1,912 1,912 1,840 1,879 71,800
2018/09/26 1,824 1,905 1,815 1,902 81,400
2018/09/25 1,827 1,848 1,802 1,816 69,800
2018/09/21 1,859 1,895 1,822 1,851 61,800
2018/09/20 1,874 1,890 1,836 1,869 46,600
2018/09/19 1,916 1,928 1,866 1,873 62,200
2018/09/18 1,914 1,974 1,891 1,902 48,500
2018/09/14 1,919 1,977 1,890 1,903 60,300
2018/09/13 2,001 2,025 1,884 1,907 66,400
2018/09/12 2,021 2,045 1,975 2,001 43,200
2018/09/11 2,096 2,123 1,998 2,016 59,200
2018/09/10 2,043 2,159 2,036 2,046 35,400
2018/09/07 2,051 2,091 1,983 2,049 73,900
2018/09/06 2,150 2,233 2,087 2,134 54,500
2018/09/05 2,230 2,245 2,142 2,180 34,500
2018/09/04 2,337 2,357 2,234 2,261 46,700
2018/09/03 2,285 2,397 2,285 2,315 46,800
2018/08/31 2,276 2,298 2,255 2,285 17,100
2018/08/30 2,205 2,335 2,205 2,298 50,500
2018/08/29 2,185 2,242 2,141 2,191 32,500
2018/08/28 2,300 2,300 2,165 2,168 33,000
2018/08/27 2,187 2,289 2,185 2,253 45,100
2018/08/24 2,149 2,203 2,132 2,160 30,100
2018/08/23 2,033 2,176 2,015 2,150 41,300
2018/08/22 2,014 2,060 1,957 2,059 51,600
2018/08/21 2,112 2,151 2,000 2,023 85,300
2018/08/20 2,155 2,243 2,155 2,157 15,700
2018/08/17 2,177 2,219 2,150 2,157 15,100
2018/08/16 2,245 2,249 2,154 2,177 29,300
2018/08/15 2,280 2,300 2,233 2,245 20,000
2018/08/14 2,264 2,309 2,201 2,290 27,400
2018/08/13 2,200 2,269 2,174 2,264 45,000
2018/08/10 2,237 2,276 2,193 2,206 64,200
2018/08/09 2,323 2,325 2,208 2,270 64,100
2018/08/08 2,284 2,341 2,277 2,300 36,700
2018/08/07 2,372 2,417 2,270 2,283 62,200
2018/08/06 2,310 2,462 2,243 2,406 113,500
2018/08/03 2,415 2,415 2,222 2,328 105,400
2018/08/02 2,240 2,383 2,240 2,370 153,800
2018/08/01 2,182 2,280 2,170 2,226 108,300
2018/07/31 2,264 2,264 2,123 2,132 203,200
2018/07/30 2,358 2,358 2,259 2,270 96,900
2018/07/27 2,400 2,400 2,335 2,373 104,600
2018/07/26 2,441 2,468 2,323 2,438 119,800
2018/07/25 2,374 2,449 2,311 2,432 128,200
2018/07/24 2,440 2,492 2,350 2,381 126,600
2018/07/23 2,649 2,650 2,412 2,417 207,800
2018/07/20 2,842 2,898 2,732 2,740 137,200
2018/07/19 2,762 2,920 2,732 2,892 64,100
2018/07/18 2,922 2,972 2,735 2,772 115,500
2018/07/17 2,770 2,965 2,770 2,872 238,300
2018/07/13 2,680 2,880 2,631 2,710 231,800
2018/07/12 2,536 2,750 2,527 2,730 244,800
2018/07/11 2,501 2,590 2,389 2,543 375,800
2018/07/10 2,245 2,245 2,059 2,151 134,500
2018/07/09 2,244 2,284 2,201 2,245 25,000
2018/07/06 2,237 2,310 2,194 2,232 43,000
2018/07/05 2,485 2,485 2,180 2,237 152,300
2018/07/04 2,531 2,548 2,372 2,476 111,400
2018/07/03 2,420 2,685 2,411 2,620 130,900
2018/07/02 2,472 2,494 2,339 2,370 82,400
2018/06/29 2,528 2,631 2,485 2,495 58,500
2018/06/28 2,466 2,550 2,298 2,546 127,700
2018/06/27 2,550 2,600 2,480 2,480 103,100
2018/06/26 2,617 2,694 2,545 2,576 104,900
2018/06/25 2,750 2,870 2,711 2,717 120,600
2018/06/22 2,677 2,748 2,665 2,717 68,900
2018/06/21 2,700 2,750 2,571 2,644 93,700
2018/06/20 2,619 2,700 2,470 2,700 163,400
2018/06/19 2,500 2,629 2,454 2,469 137,100
2018/06/18 2,392 2,485 2,385 2,480 84,600
2018/06/15 2,344 2,499 2,310 2,342 197,100
2018/06/14 2,324 2,380 2,275 2,349 95,200
2018/06/13 2,369 2,395 2,264 2,264 96,400
2018/06/12 2,220 2,350 2,220 2,309 137,500
2018/06/11 2,187 2,300 2,180 2,235 160,300
2018/06/08 2,067 2,183 2,033 2,147 89,600
2018/06/07 1,996 2,093 1,965 2,066 123,500
2018/06/06 1,993 2,036 1,950 2,005 322,700
2018/06/05 1,807 1,807 1,721 1,764 71,500
2018/06/04 1,848 1,888 1,807 1,814 51,700
2018/06/01 1,862 1,864 1,827 1,843 16,300
2018/05/31 1,869 1,869 1,835 1,860 37,800
2018/05/30 1,720 1,880 1,711 1,868 77,500
2018/05/29 1,763 1,820 1,763 1,790 30,600
2018/05/28 1,776 1,812 1,728 1,773 50,700
2018/05/25 1,870 1,909 1,771 1,778 55,400
2018/05/24 1,934 1,961 1,872 1,878 56,800
2018/05/23 1,899 1,985 1,886 1,937 89,600
2018/05/22 1,875 1,915 1,851 1,899 73,500
2018/05/21 1,788 1,897 1,788 1,890 92,300
2018/05/18 1,800 1,860 1,782 1,787 82,300
2018/05/17 1,770 1,813 1,760 1,793 41,600
2018/05/16 1,692 1,774 1,686 1,770 38,000
2018/05/15 1,740 1,750 1,668 1,692 51,400
2018/05/14 1,750 1,798 1,718 1,740 33,800
2018/05/11 1,787 1,819 1,753 1,763 21,900
2018/05/10 1,787 1,875 1,784 1,786 41,100
2018/05/09 1,853 1,885 1,794 1,804 55,500
2018/05/08 1,684 1,866 1,684 1,846 160,100
2018/05/07 1,745 1,749 1,662 1,684 61,400
2018/05/02 1,802 1,864 1,717 1,752 153,100
2018/05/01 1,708 1,870 1,708 1,869 184,800
2018/04/27 1,676 1,776 1,655 1,691 162,800
2018/04/26 1,530 1,740 1,526 1,678 273,400
2018/04/25 1,437 1,548 1,414 1,537 139,100
2018/04/24 1,438 1,468 1,397 1,434 133,700
2018/04/23 1,501 1,501 1,431 1,438 103,500
2018/04/20 1,487 1,530 1,482 1,503 83,400
2018/04/19 1,557 1,557 1,482 1,482 132,700
2018/04/18 1,583 1,595 1,514 1,541 172,400
2018/04/17 1,550 1,665 1,537 1,628 173,400
2018/04/16 1,557 1,560 1,480 1,501 193,500
2018/04/13 1,700 1,700 1,509 1,557 271,400
2018/04/12 1,727 1,756 1,702 1,705 122,800
2018/04/11 1,720 1,750 1,697 1,740 226,700
2018/04/10 1,932 1,950 1,887 1,920 168,200
2018/04/09 2,063 2,063 1,925 1,962 118,200
2018/04/06 2,186 2,189 2,100 2,110 47,500
2018/04/05 2,202 2,228 2,150 2,155 49,500
2018/04/04 2,280 2,302 2,193 2,218 42,300
2018/04/03 2,129 2,274 2,124 2,266 45,300
2018/04/02 2,200 2,200 2,151 2,161 75,800
2018/03/30 2,309 2,325 2,212 2,223 83,900
2018/03/29 2,350 2,360 2,298 2,308 18,600
2018/03/28 2,240 2,399 2,240 2,327 41,000
2018/03/28 1 -> 2.00 分割
2018/03/27 4,895 4,895 4,470 4,580 43,200
2018/03/26 4,670 4,835 4,645 4,775 51,700
2018/03/23 4,430 4,810 4,350 4,670 83,500
2018/03/22 4,640 4,790 4,600 4,640 26,800
2018/03/20 4,510 4,635 4,505 4,585 23,700
2018/03/19 4,550 4,765 4,525 4,650 39,100
2018/03/16 4,840 4,900 4,675 4,675 37,700
2018/03/15 4,920 4,965 4,700 4,840 59,300
2018/03/14 4,800 5,000 4,735 5,000 108,700
2018/03/13 4,470 4,730 4,455 4,685 91,800
2018/03/12 4,395 4,500 4,360 4,470 71,100
2018/03/09 4,320 4,375 4,260 4,330 54,400
2018/03/08 4,245 4,285 4,180 4,250 43,800
2018/03/07 4,280 4,290 4,130 4,175 44,200
2018/03/06 4,185 4,270 4,110 4,260 54,200
2018/03/05 4,165 4,255 4,055 4,080 58,400
2018/03/02 3,975 4,215 3,935 4,140 56,000
2018/03/01 4,030 4,155 3,930 4,115 44,700
2018/02/28 3,905 4,090 3,880 4,050 31,900
2018/02/27 4,005 4,030 3,880 3,905 58,400
2018/02/26 4,080 4,150 3,960 4,005 39,200
2018/02/23 4,215 4,320 4,055 4,080 63,800
2018/02/22 4,350 4,385 4,210 4,225 62,000
2018/02/21 4,310 4,470 4,270 4,390 137,100
2018/02/20 4,000 4,295 3,905 4,255 177,400
2018/02/19 4,180 4,185 3,960 3,980 64,600
2018/02/16 3,835 4,045 3,835 4,045 81,500
2018/02/15 3,835 3,855 3,705 3,765 44,300
2018/02/14 3,680 3,920 3,600 3,625 66,800
2018/02/13 3,940 4,035 3,685 3,685 99,900
2018/02/09 3,415 3,825 3,415 3,820 104,400
2018/02/08 3,520 3,705 3,500 3,690 74,400
2018/02/07 3,700 3,880 3,490 3,490 151,200
2018/02/06 3,680 3,865 3,400 3,480 183,800
2018/02/05 4,055 4,145 3,910 4,100 132,600
2018/02/02 4,015 4,195 3,995 4,195 171,600
2018/02/01 3,915 4,035 3,870 3,945 124,500
2018/01/31 3,780 3,885 3,775 3,855 54,000
2018/01/30 3,820 3,915 3,700 3,790 112,100
2018/01/29 3,750 3,830 3,680 3,745 89,700
2018/01/26 3,700 3,790 3,650 3,660 63,100
2018/01/25 3,705 3,745 3,655 3,655 78,200
2018/01/24 3,715 3,785 3,690 3,760 42,500
2018/01/23 3,820 3,820 3,670 3,715 77,800
2018/01/22 3,640 3,835 3,615 3,750 103,300
2018/01/19 3,600 3,700 3,575 3,605 102,000
2018/01/18 3,805 3,820 3,605 3,640 249,800
2018/01/17 4,100 4,120 3,900 3,905 267,500
2018/01/16 4,010 4,300 4,010 4,300 122,400
2018/01/15 4,270 4,270 3,950 3,990 153,900
2018/01/12 4,400 4,400 4,160 4,255 81,500
2018/01/11 4,320 4,565 4,215 4,300 236,500
2018/01/10 4,880 4,955 4,710 4,790 118,600
2018/01/09 4,805 4,980 4,805 4,910 95,200
2018/01/05 4,430 4,775 4,400 4,730 89,400
2018/01/04 4,340 4,590 4,325 4,525 63,200

このページの先頭へ