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 |