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
2021/12/30 438 440 429 436 28,900
2021/12/29 402 430 402 430 39,600
2021/12/28 405 409 401 403 46,200
2021/12/27 414 414 400 403 50,300
2021/12/24 418 420 414 417 18,700
2021/12/23 425 427 417 417 28,200
2021/12/22 410 425 410 422 48,500
2021/12/21 400 408 400 408 36,900
2021/12/20 408 416 400 400 58,800
2021/12/17 420 420 408 410 32,700
2021/12/16 427 427 420 422 25,900
2021/12/15 421 430 420 427 29,700
2021/12/14 422 426 416 424 27,300
2021/12/13 435 439 423 429 24,900
2021/12/10 446 446 431 435 18,600
2021/12/09 451 451 439 443 21,700
2021/12/08 449 453 445 451 26,600
2021/12/07 430 441 428 441 35,200
2021/12/06 424 428 422 424 36,100
2021/12/03 405 421 405 419 51,400
2021/12/02 409 414 407 407 35,700
2021/12/01 410 417 399 417 91,200
2021/11/30 420 426 406 411 80,000
2021/11/29 430 435 415 417 96,400
2021/11/26 451 451 434 442 73,200
2021/11/25 466 466 450 459 60,000
2021/11/24 469 470 460 464 51,000
2021/11/22 468 473 461 473 48,500
2021/11/19 470 470 459 468 69,600
2021/11/18 479 479 466 473 55,000
2021/11/17 493 493 477 477 72,600
2021/11/16 497 499 492 496 36,300
2021/11/15 496 500 496 499 32,000
2021/11/12 496 501 492 497 66,800
2021/11/11 499 500 495 496 54,400
2021/11/10 504 507 499 499 51,300
2021/11/09 511 517 501 505 71,100
2021/11/08 524 524 515 515 17,100
2021/11/05 517 521 512 518 48,700
2021/11/04 525 525 516 521 22,100
2021/11/02 533 533 524 525 24,700
2021/11/01 524 535 524 531 57,800
2021/10/29 524 524 519 524 38,300
2021/10/28 521 526 516 520 36,100
2021/10/27 526 526 518 520 16,300
2021/10/26 523 528 520 521 22,000
2021/10/25 532 535 522 522 40,100
2021/10/22 530 536 522 532 45,200
2021/10/21 548 550 536 536 56,600
2021/10/20 576 576 554 554 46,600
2021/10/19 547 571 544 567 96,200
2021/10/18 518 545 516 540 117,400
2021/10/15 527 542 525 538 61,300
2021/10/14 518 533 517 529 72,400
2021/10/13 525 528 514 518 124,500
2021/10/12 553 554 533 533 191,100
2021/10/11 566 569 553 553 152,100
2021/10/08 577 577 570 571 71,400
2021/10/07 584 585 567 577 121,900
2021/10/06 594 604 582 585 88,200
2021/10/05 600 602 589 598 55,600
2021/10/04 611 614 600 605 40,600
2021/10/01 623 623 607 610 35,900
2021/09/30 628 631 625 625 16,600
2021/09/29 620 627 618 625 20,100
2021/09/28 622 628 618 628 25,200
2021/09/27 621 626 620 622 22,700
2021/09/24 614 617 612 617 21,300
2021/09/22 621 621 604 606 59,000
2021/09/21 620 623 616 620 32,900
2021/09/17 617 630 615 630 27,600
2021/09/16 627 627 609 624 51,000
2021/09/15 634 638 620 622 69,000
2021/09/14 632 645 632 635 65,700
2021/09/13 635 638 625 633 53,600
2021/09/10 620 628 616 628 56,000
2021/09/09 615 622 615 620 23,900
2021/09/08 615 620 614 618 35,600
2021/09/07 616 616 610 615 35,400
2021/09/06 616 618 612 615 23,300
2021/09/03 610 620 610 614 23,400
2021/09/02 619 619 609 613 37,900
2021/09/01 617 620 613 615 24,200
2021/08/31 620 621 616 616 24,900
2021/08/30 616 625 616 622 30,100
2021/08/27 611 618 611 613 14,900
2021/08/26 612 619 612 619 17,900
2021/08/25 617 619 611 611 20,400
2021/08/24 615 619 611 611 38,200
2021/08/23 597 610 595 606 45,900
2021/08/20 590 602 582 582 37,400
2021/08/19 597 607 590 593 26,600
2021/08/18 595 605 582 601 58,900
2021/08/17 605 607 595 595 43,900
2021/08/16 624 624 603 603 39,500
2021/08/13 625 627 614 624 32,500
2021/08/12 636 638 617 628 46,000
2021/08/11 618 637 613 632 75,400
2021/08/10 602 619 602 612 51,800
2021/08/06 596 606 596 604 23,100
2021/08/05 595 606 590 595 45,100
2021/08/04 613 613 595 595 40,100
2021/08/03 616 621 607 608 25,300
2021/08/02 602 617 601 616 38,800
2021/07/30 613 616 597 603 108,000
2021/07/29 625 625 615 620 63,600
2021/07/28 634 640 620 621 95,100
2021/07/27 655 655 638 643 97,900
2021/07/26 664 664 643 645 107,800
2021/07/21 665 678 653 653 110,200
2021/07/20 665 676 660 660 125,000
2021/07/19 701 702 677 679 149,100
2021/07/16 708 715 701 710 62,700
2021/07/15 741 741 707 708 222,600
2021/07/14 735 756 722 741 157,600
2021/07/13 780 793 775 779 84,900
2021/07/12 755 787 755 775 57,400
2021/07/09 750 756 733 748 50,600
2021/07/08 781 781 752 752 41,000
2021/07/07 787 800 780 782 29,700
2021/07/06 800 808 787 799 47,500
2021/07/05 812 816 804 804 16,800
2021/07/02 801 812 797 812 15,000
2021/07/01 799 814 788 806 54,200
2021/06/30 790 801 785 798 17,200
2021/06/29 792 802 784 793 12,300
2021/06/28 782 809 782 794 28,100
2021/06/25 796 798 785 786 20,000
2021/06/24 800 800 786 786 10,400
2021/06/23 779 803 779 796 20,000
2021/06/22 778 785 775 782 15,300
2021/06/21 761 775 753 770 44,300
2021/06/18 805 805 776 781 20,900
2021/06/17 803 809 797 807 8,800
2021/06/16 800 810 790 810 24,600
2021/06/15 791 805 785 805 30,900
2021/06/14 785 808 780 796 40,800
2021/06/11 782 786 775 781 25,700
2021/06/10 790 790 770 786 14,000
2021/06/09 765 795 765 784 64,300
2021/06/08 757 772 754 768 30,700
2021/06/07 762 764 755 755 21,000
2021/06/04 765 765 753 762 24,200
2021/06/03 762 767 758 765 25,200
2021/06/02 762 769 759 762 29,200
2021/06/01 758 767 751 762 28,400
2021/05/31 777 777 753 765 54,700
2021/05/28 775 788 751 785 141,600
2021/05/27 776 784 750 750 201,700
2021/05/26 787 792 782 787 35,400
2021/05/25 787 790 777 787 46,700
2021/05/24 792 794 781 787 29,300
2021/05/21 788 806 785 788 55,000
2021/05/20 772 789 772 779 48,200
2021/05/19 765 791 765 782 43,600
2021/05/18 768 786 768 780 48,700
2021/05/17 775 779 752 762 46,300
2021/05/14 767 780 756 775 67,000
2021/05/13 763 774 749 752 89,100
2021/05/12 810 813 772 778 116,400
2021/05/11 824 824 809 813 51,600
2021/05/10 833 833 822 826 37,400
2021/05/07 830 848 820 833 65,800
2021/05/06 829 843 829 836 38,500
2021/04/30 840 840 809 825 60,700
2021/04/28 835 840 822 826 148,100
2021/04/27 848 849 835 839 56,100
2021/04/26 836 852 829 837 46,500
2021/04/23 827 849 825 833 110,300
2021/04/22 823 838 815 827 58,600
2021/04/21 821 835 807 814 84,100
2021/04/20 815 823 808 821 73,300
2021/04/19 824 836 814 816 73,200
2021/04/16 823 846 820 824 79,600
2021/04/15 811 828 804 820 140,000
2021/04/14 812 832 800 813 216,400
2021/04/13 840 860 840 842 123,500
2021/04/12 861 863 835 850 126,700
2021/04/09 864 870 855 867 81,500
2021/04/08 882 882 862 873 63,900
2021/04/07 875 885 864 885 52,800
2021/04/06 906 907 869 875 123,700
2021/04/05 908 915 904 915 44,500
2021/04/02 905 916 897 905 65,400
2021/04/01 902 910 895 900 74,200
2021/03/31 885 897 872 891 86,600
2021/03/30 872 889 872 878 41,200
2021/03/29 885 887 868 876 71,300
2021/03/26 866 889 863 875 90,400
2021/03/25 836 859 827 859 39,700
2021/03/24 847 849 823 835 85,500
2021/03/23 865 884 857 862 51,000
2021/03/22 878 879 856 865 42,400
2021/03/19 845 872 845 872 93,400
2021/03/18 850 860 844 853 51,900
2021/03/17 846 849 834 846 37,400
2021/03/16 843 857 840 853 60,700
2021/03/15 835 854 835 847 62,600
2021/03/12 845 845 826 834 38,600
2021/03/11 813 849 813 841 78,200
2021/03/10 818 820 805 809 50,400
2021/03/09 785 825 776 822 93,900
2021/03/08 800 800 781 789 78,000
2021/03/05 785 791 751 788 129,400
2021/03/04 812 818 795 800 83,500
2021/03/03 818 823 810 815 49,500
2021/03/02 839 849 814 823 56,200
2021/03/01 804 848 804 838 94,700
2021/02/26 821 824 800 805 132,100
2021/02/25 835 839 828 830 38,500
2021/02/24 835 849 825 825 101,600
2021/02/22 829 845 829 837 76,400
2021/02/19 856 860 823 826 203,100
2021/02/18 889 894 858 868 135,300
2021/02/17 891 897 881 886 76,500
2021/02/16 924 931 884 886 199,700
2021/02/15 911 930 908 913 156,200
2021/02/12 899 905 891 901 61,500
2021/02/10 890 910 885 908 108,900
2021/02/09 898 898 886 893 60,200
2021/02/08 906 909 895 899 85,300
2021/02/05 886 907 884 906 118,000
2021/02/04 895 900 876 884 132,900
2021/02/03 890 907 883 895 106,800
2021/02/02 877 897 873 883 90,400
2021/02/01 879 901 868 884 148,800
2021/01/29 865 902 862 894 446,100
2021/01/28 847 900 838 900 808,500
2021/01/27 877 879 858 859 234,900
2021/01/26 895 899 875 878 192,400
2021/01/25 919 927 883 895 338,500
2021/01/22 895 916 893 914 144,100
2021/01/21 900 910 892 893 164,500
2021/01/20 906 914 890 913 139,500
2021/01/19 921 926 901 905 196,400
2021/01/18 910 929 903 924 169,100
2021/01/15 950 956 907 927 340,800
2021/01/14 1,052 1,081 952 963 1,133,100
2021/01/13 993 1,004 964 980 311,500
2021/01/12 987 1,003 980 1,001 162,600
2021/01/08 976 1,002 935 978 303,500
2021/01/07 996 1,005 965 967 156,900
2021/01/06 974 1,010 974 984 210,600
2021/01/05 956 976 944 967 116,200
2021/01/04 1,008 1,028 951 955 275,600

このページの先頭へ