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
2020/12/30 960 995 953 993 255,900
2020/12/29 944 960 937 957 142,600
2020/12/28 948 953 920 930 171,900
2020/12/25 950 980 938 952 201,400
2020/12/24 933 953 915 940 257,100
2020/12/23 883 928 877 926 211,400
2020/12/22 900 912 882 884 171,800
2020/12/21 939 944 897 912 183,400
2020/12/18 922 948 913 939 165,200
2020/12/17 902 924 891 922 116,900
2020/12/16 911 926 896 902 101,200
2020/12/15 910 928 901 915 75,700
2020/12/14 910 931 900 911 104,600
2020/12/11 892 910 889 909 61,100
2020/12/10 900 909 891 901 72,900
2020/12/09 911 915 900 910 69,700
2020/12/08 880 923 867 911 162,200
2020/12/07 939 948 878 888 277,600
2020/12/04 963 967 861 914 595,200
2020/12/03 961 970 948 948 225,000
2020/12/02 1,010 1,017 965 980 226,400
2020/12/01 969 1,019 954 999 237,600
2020/11/30 983 983 951 951 94,200
2020/11/27 936 966 932 965 143,700
2020/11/26 938 951 930 935 98,400
2020/11/25 980 985 928 934 170,500
2020/11/24 982 992 956 964 134,600
2020/11/20 963 978 944 968 111,400
2020/11/19 930 975 923 963 159,100
2020/11/18 920 948 913 927 143,700
2020/11/17 941 962 916 920 297,000
2020/11/16 937 948 913 926 182,200
2020/11/13 989 989 931 946 220,300
2020/11/12 937 987 915 978 368,100
2020/11/11 950 1,000 921 931 688,900
2020/11/10 976 989 894 909 579,300
2020/11/09 1,103 1,129 1,020 1,020 884,700
2020/11/06 1,055 1,090 1,001 1,073 1,665,600
2020/11/05 970 1,079 968 1,079 744,600
2020/11/04 905 935 891 929 129,900
2020/11/02 888 906 874 884 64,200
2020/10/30 910 932 880 882 116,600
2020/10/29 882 908 860 906 111,300
2020/10/28 884 901 873 897 51,500
2020/10/27 834 904 832 887 112,600
2020/10/26 862 882 842 864 81,400
2020/10/23 876 880 805 877 199,600
2020/10/22 872 887 850 876 152,500
2020/10/21 882 910 870 872 134,900
2020/10/20 879 900 857 881 120,300
2020/10/19 879 879 837 871 276,700
2020/10/16 915 937 864 889 286,600
2020/10/15 952 963 890 901 310,000
2020/10/14 963 985 921 963 716,100
2020/10/13 1,120 1,127 1,065 1,113 207,400
2020/10/12 1,150 1,155 1,091 1,107 155,200
2020/10/09 1,146 1,149 1,082 1,129 178,700
2020/10/08 1,192 1,220 1,132 1,142 196,800
2020/10/07 1,110 1,212 1,104 1,162 353,300
2020/10/06 1,105 1,108 1,066 1,092 121,400
2020/10/05 1,041 1,111 1,026 1,109 172,500
2020/10/02 1,050 1,089 1,000 1,016 235,900
2020/09/30 1,070 1,098 1,034 1,043 161,300
2020/09/29 1,027 1,068 1,022 1,068 130,800
2020/09/28 1,034 1,060 993 1,016 119,500
2020/09/25 1,012 1,056 1,010 1,025 109,400
2020/09/24 1,004 1,019 972 982 96,300
2020/09/23 996 1,025 960 1,017 103,200
2020/09/18 982 1,000 974 985 68,300
2020/09/17 1,018 1,018 977 990 148,000
2020/09/16 1,082 1,088 1,031 1,032 199,900
2020/09/15 987 1,023 945 1,022 176,800
2020/09/14 992 992 953 957 120,900
2020/09/11 998 1,007 974 991 109,500
2020/09/10 1,073 1,073 987 1,007 123,800
2020/09/09 1,047 1,079 1,034 1,046 107,700
2020/09/08 1,139 1,139 1,025 1,065 265,700
2020/09/07 1,230 1,236 1,124 1,133 224,200
2020/09/04 1,221 1,253 1,190 1,207 170,800
2020/09/03 1,291 1,291 1,218 1,270 149,200
2020/09/02 1,277 1,294 1,226 1,257 98,000
2020/09/01 1,223 1,279 1,205 1,279 163,500
2020/08/31 1,145 1,227 1,139 1,223 146,300
2020/08/28 1,199 1,199 1,052 1,087 203,800
2020/08/27 1,171 1,207 1,112 1,180 155,100
2020/08/26 1,200 1,229 1,166 1,167 103,200
2020/08/25 1,259 1,259 1,186 1,201 119,600
2020/08/24 1,206 1,275 1,206 1,260 95,100
2020/08/21 1,195 1,242 1,185 1,207 95,500
2020/08/20 1,199 1,269 1,157 1,192 211,000
2020/08/19 1,135 1,178 1,130 1,169 50,600
2020/08/18 1,111 1,174 1,111 1,156 122,000
2020/08/17 1,185 1,185 1,104 1,119 86,400
2020/08/14 1,126 1,156 1,086 1,156 86,300
2020/08/13 1,083 1,120 1,062 1,114 62,700
2020/08/12 1,134 1,140 1,082 1,082 87,500
2020/08/11 1,185 1,198 1,134 1,134 129,600
2020/08/07 1,151 1,181 1,120 1,134 115,200
2020/08/06 1,092 1,216 1,081 1,139 365,300
2020/08/05 1,163 1,163 1,055 1,062 162,600
2020/08/04 1,092 1,166 1,089 1,163 165,000
2020/08/03 1,020 1,135 1,006 1,071 222,400
2020/07/31 1,041 1,086 978 987 194,600
2020/07/30 1,000 1,035 982 1,029 119,600
2020/07/29 979 1,017 960 1,003 214,600
2020/07/28 943 984 912 973 160,000
2020/07/27 883 942 868 927 88,800
2020/07/22 900 900 865 868 48,600
2020/07/21 856 902 848 900 84,400
2020/07/20 888 888 845 858 69,100
2020/07/17 884 928 854 890 121,200
2020/07/16 972 1,042 857 869 421,100
2020/07/15 875 975 831 957 459,300
2020/07/14 979 1,024 960 980 254,000
2020/07/13 950 960 906 960 148,100
2020/07/10 892 936 884 921 98,400
2020/07/09 920 960 889 907 170,800
2020/07/08 854 973 832 920 375,200
2020/07/07 870 935 828 857 458,400
2020/07/06 720 869 719 869 207,300
2020/07/03 678 719 678 719 43,600
2020/07/02 700 708 677 678 61,100
2020/07/01 735 735 704 705 53,700
2020/06/30 723 734 709 722 35,500
2020/06/29 748 748 705 716 85,600
2020/06/26 735 763 717 755 81,600
2020/06/25 755 755 722 724 45,600
2020/06/24 761 770 744 752 30,900
2020/06/23 768 773 738 760 55,000
2020/06/22 713 769 702 759 106,800
2020/06/19 707 715 699 710 49,600
2020/06/18 720 722 699 709 35,700
2020/06/17 734 739 709 715 57,200
2020/06/16 689 724 681 719 53,400
2020/06/15 720 748 663 669 129,500
2020/06/12 670 720 669 700 123,100
2020/06/11 743 751 696 704 176,900
2020/06/10 752 789 748 748 94,300
2020/06/09 722 761 722 760 167,300
2020/06/08 741 741 707 722 138,800
2020/06/05 776 810 700 743 546,300
2020/06/04 656 746 637 746 357,000
2020/06/03 653 660 639 646 52,000
2020/06/02 641 658 632 650 68,400
2020/06/01 647 648 632 641 51,400
2020/05/29 637 659 621 653 97,800
2020/05/28 661 662 634 641 103,600
2020/05/27 688 688 661 681 53,500
2020/05/26 693 695 671 678 94,600
2020/05/25 640 688 631 688 89,700
2020/05/22 650 651 625 638 66,500
2020/05/21 675 675 644 651 65,400
2020/05/20 638 676 633 667 56,800
2020/05/19 660 660 631 644 45,900
2020/05/18 621 636 611 636 35,300
2020/05/15 641 656 610 624 81,000
2020/05/14 684 694 640 641 128,000
2020/05/13 682 691 671 684 45,300
2020/05/12 670 695 657 692 113,300
2020/05/11 671 703 671 690 108,400
2020/05/08 681 700 661 676 122,100
2020/05/07 644 704 642 691 190,100
2020/05/01 609 645 604 614 158,600
2020/04/30 587 624 583 623 189,900
2020/04/28 550 586 540 582 155,800
2020/04/27 546 578 538 560 167,100
2020/04/24 540 540 517 536 84,400
2020/04/23 521 555 512 550 94,200
2020/04/22 502 506 489 501 78,800
2020/04/21 546 546 493 508 155,400
2020/04/20 540 562 516 546 157,600
2020/04/17 574 579 534 536 176,800
2020/04/16 590 592 558 574 93,700
2020/04/15 640 644 574 592 275,000
2020/04/14 532 572 530 568 141,900
2020/04/13 478 539 478 517 154,400
2020/04/10 485 488 470 477 78,700
2020/04/09 472 491 466 490 90,300
2020/04/08 465 472 431 465 224,600
2020/04/07 431 450 423 448 102,600
2020/04/06 391 422 377 416 134,400
2020/04/03 414 417 381 399 173,200
2020/04/02 423 425 398 408 147,900
2020/04/01 492 492 426 429 166,900
2020/03/31 483 504 473 495 105,100
2020/03/30 483 506 465 477 80,000
2020/03/27 531 544 489 489 84,900
2020/03/26 467 538 467 511 162,700
2020/03/25 469 501 453 501 128,600
2020/03/24 380 422 379 421 187,800
2020/03/23 395 395 363 373 186,900
2020/03/19 461 476 397 398 162,700
2020/03/18 505 509 461 463 190,900
2020/03/17 500 540 490 501 174,800
2020/03/16 560 578 520 523 94,000
2020/03/13 534 540 494 500 118,900
2020/03/12 647 647 579 594 95,400
2020/03/11 670 685 613 617 211,500
2020/03/10 600 656 567 647 103,700
2020/03/09 688 699 584 627 222,700
2020/03/06 807 810 725 733 166,000
2020/03/05 868 872 823 839 84,500
2020/03/04 841 866 830 859 27,800
2020/03/03 885 885 830 856 74,300
2020/03/02 771 865 771 810 135,300
2020/02/28 816 837 766 766 126,400
2020/02/27 878 891 842 868 141,700
2020/02/26 902 928 866 886 105,600
2020/02/25 920 941 906 923 93,100
2020/02/21 1,001 1,019 983 993 29,800
2020/02/20 1,040 1,040 991 1,016 66,400
2020/02/19 1,005 1,053 1,000 1,040 49,700
2020/02/18 1,037 1,060 1,006 1,006 87,700
2020/02/17 998 1,034 982 1,010 73,100
2020/02/14 1,060 1,067 1,009 1,017 70,900
2020/02/13 1,120 1,134 1,075 1,076 54,100
2020/02/12 1,037 1,113 1,025 1,101 82,600
2020/02/10 1,069 1,086 1,016 1,026 77,400
2020/02/07 1,049 1,079 1,009 1,059 109,200
2020/02/06 1,039 1,083 1,039 1,070 100,600
2020/02/05 1,004 1,047 1,004 1,039 136,300
2020/02/04 1,050 1,074 983 989 155,100
2020/02/03 1,061 1,083 1,021 1,074 176,900
2020/01/31 1,094 1,166 1,082 1,131 188,400
2020/01/30 1,064 1,115 1,056 1,064 157,800
2020/01/29 1,007 1,126 1,007 1,097 279,100
2020/01/28 940 1,031 940 1,006 270,900
2020/01/27 959 985 946 946 136,600
2020/01/24 1,020 1,036 943 944 231,400
2020/01/23 973 1,044 973 1,032 287,700
2020/01/22 1,010 1,010 954 977 192,900
2020/01/21 992 1,051 990 1,002 197,400
2020/01/20 961 1,047 957 1,022 244,000
2020/01/17 979 990 936 972 165,700
2020/01/16 958 1,014 944 1,009 193,200
2020/01/15 1,017 1,040 936 943 267,600
2020/01/14 1,115 1,116 958 1,065 496,100
2020/01/10 1,200 1,310 1,117 1,117 572,800
2020/01/09 1,224 1,241 1,179 1,188 160,100
2020/01/08 1,214 1,294 1,197 1,198 304,800
2020/01/07 1,171 1,281 1,171 1,224 220,700
2020/01/06 1,152 1,220 1,136 1,185 150,900

このページの先頭へ