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
2022/12/30 401 402 398 402 12,700
2022/12/29 385 395 382 395 15,700
2022/12/28 400 400 388 390 43,500
2022/12/27 401 404 398 400 30,200
2022/12/26 403 405 400 400 13,200
2022/12/23 403 407 400 405 13,300
2022/12/22 409 409 401 403 28,200
2022/12/21 400 408 397 403 18,300
2022/12/20 414 414 399 400 37,100
2022/12/19 418 419 411 411 13,700
2022/12/16 417 421 415 415 8,500
2022/12/15 418 421 417 418 5,900
2022/12/14 416 422 416 418 4,800
2022/12/13 420 423 416 416 13,200
2022/12/12 424 424 420 420 11,900
2022/12/09 420 425 420 425 8,000
2022/12/08 421 423 418 420 8,600
2022/12/07 421 425 417 423 21,400
2022/12/06 427 427 420 420 4,500
2022/12/05 427 428 423 423 7,300
2022/12/02 428 428 422 423 6,600
2022/12/01 424 426 422 423 9,600
2022/11/30 422 428 422 425 16,600
2022/11/29 426 426 420 421 14,900
2022/11/28 423 426 420 426 47,000
2022/11/25 428 428 423 424 11,100
2022/11/24 425 425 420 424 9,500
2022/11/22 420 422 416 422 10,400
2022/11/21 410 420 410 418 20,100
2022/11/18 415 415 412 414 5,300
2022/11/17 413 415 413 414 3,000
2022/11/16 412 413 410 411 7,600
2022/11/15 415 415 412 412 4,600
2022/11/14 418 418 412 412 9,000
2022/11/11 415 415 410 415 10,000
2022/11/10 411 411 409 411 4,800
2022/11/09 413 413 408 410 4,500
2022/11/08 415 415 407 411 11,500
2022/11/07 420 420 410 412 10,200
2022/11/04 419 419 413 413 10,500
2022/11/02 410 417 406 417 14,900
2022/11/01 403 408 403 408 10,300
2022/10/31 410 415 404 407 26,000
2022/10/28 419 421 409 409 40,500
2022/10/27 426 426 419 421 8,200
2022/10/26 427 427 422 427 7,300
2022/10/25 422 428 419 423 15,600
2022/10/24 422 423 418 418 4,500
2022/10/21 423 423 420 420 3,900
2022/10/20 421 424 416 423 10,900
2022/10/19 420 420 416 419 7,300
2022/10/18 417 424 414 420 10,300
2022/10/17 421 424 412 416 20,200
2022/10/14 410 429 410 428 28,000
2022/10/13 418 418 399 407 29,600
2022/10/12 420 424 409 410 47,800
2022/10/11 418 425 414 425 20,300
2022/10/07 422 428 421 421 11,700
2022/10/06 425 430 421 430 15,300
2022/10/05 430 430 425 427 6,200
2022/10/04 421 432 419 432 16,000
2022/10/03 404 418 399 418 21,100
2022/09/30 411 411 402 404 14,100
2022/09/29 403 410 403 410 11,800
2022/09/28 402 405 393 405 28,800
2022/09/27 410 411 403 407 12,900
2022/09/26 418 418 400 401 29,300
2022/09/22 414 421 414 418 17,700
2022/09/21 415 424 411 421 16,300
2022/09/20 420 424 415 417 13,800
2022/09/16 428 428 417 421 45,800
2022/09/15 438 439 429 431 8,200
2022/09/14 440 442 436 438 10,900
2022/09/13 450 450 443 445 13,500
2022/09/12 441 445 430 445 19,900
2022/09/09 434 437 430 431 14,300
2022/09/08 430 438 430 437 12,200
2022/09/07 435 436 426 427 15,900
2022/09/06 440 446 435 441 16,100
2022/09/05 438 440 435 439 7,200
2022/09/02 446 446 437 438 7,500
2022/09/01 446 449 442 442 11,200
2022/08/31 446 450 444 449 9,300
2022/08/30 446 449 444 447 8,500
2022/08/29 444 450 440 447 14,200
2022/08/26 450 453 447 450 18,000
2022/08/25 446 450 445 450 10,200
2022/08/24 445 445 441 444 11,200
2022/08/23 440 445 437 443 12,200
2022/08/22 448 448 440 440 19,400
2022/08/19 448 450 446 449 14,300
2022/08/18 446 448 442 448 10,100
2022/08/17 435 447 433 446 50,900
2022/08/16 441 445 436 437 18,800
2022/08/15 434 442 434 442 16,000
2022/08/12 435 441 433 435 23,700
2022/08/10 421 436 417 432 19,100
2022/08/09 422 426 419 424 23,700
2022/08/08 418 426 417 426 14,400
2022/08/05 425 425 417 422 32,500
2022/08/04 429 429 417 427 37,500
2022/08/03 433 433 411 416 51,900
2022/08/02 437 437 432 432 13,500
2022/08/01 438 439 432 439 15,400
2022/07/29 440 442 435 438 19,300
2022/07/28 444 445 435 440 29,500
2022/07/27 441 444 437 444 21,800
2022/07/26 440 449 437 441 59,100
2022/07/25 447 447 422 447 95,400
2022/07/22 430 449 422 446 75,900
2022/07/21 418 428 413 425 47,600
2022/07/20 410 416 407 416 44,100
2022/07/19 404 410 396 410 49,400
2022/07/15 409 411 390 402 144,100
2022/07/14 395 399 388 393 142,600
2022/07/13 417 419 398 400 101,300
2022/07/12 440 440 402 413 145,000
2022/07/11 449 452 442 442 40,200
2022/07/08 464 465 446 446 69,400
2022/07/07 486 486 457 460 46,000
2022/07/06 492 496 486 486 14,300
2022/07/05 494 500 493 495 11,900
2022/07/04 484 495 483 491 12,900
2022/07/01 498 499 481 482 18,500
2022/06/30 506 510 498 498 20,200
2022/06/29 514 514 504 505 22,600
2022/06/28 512 521 504 521 21,100
2022/06/27 508 514 505 505 10,200
2022/06/24 500 507 500 504 9,800
2022/06/23 484 497 483 497 21,900
2022/06/22 514 515 487 488 24,900
2022/06/21 505 516 503 510 30,200
2022/06/20 505 515 501 502 18,100
2022/06/17 501 510 501 505 25,500
2022/06/16 516 525 513 515 16,900
2022/06/15 507 523 502 515 31,700
2022/06/14 505 510 501 508 25,100
2022/06/13 525 525 511 514 18,800
2022/06/10 523 537 522 534 19,800
2022/06/09 540 543 526 529 32,600
2022/06/08 517 537 515 536 39,800
2022/06/07 520 522 515 517 15,400
2022/06/06 520 529 512 517 35,100
2022/06/03 524 533 521 530 46,800
2022/06/02 524 528 512 516 46,700
2022/06/01 521 528 517 524 29,800
2022/05/31 538 538 526 526 33,000
2022/05/30 507 539 507 538 132,000
2022/05/27 509 515 500 500 154,200
2022/05/26 510 516 505 507 57,900
2022/05/25 528 528 510 515 56,400
2022/05/24 541 542 528 528 30,200
2022/05/23 533 548 533 544 36,500
2022/05/20 537 558 529 533 58,700
2022/05/19 538 540 516 537 67,200
2022/05/18 545 549 538 540 24,600
2022/05/17 549 553 543 545 15,100
2022/05/16 556 560 542 549 31,900
2022/05/13 537 553 537 552 37,600
2022/05/12 550 552 537 537 28,300
2022/05/11 552 560 546 560 34,700
2022/05/10 545 554 533 552 31,800
2022/05/09 550 554 535 546 39,000
2022/05/06 544 550 530 550 36,700
2022/05/02 547 555 544 544 36,800
2022/04/28 553 555 545 547 31,900
2022/04/27 545 555 537 553 78,000
2022/04/26 558 568 553 560 58,800
2022/04/25 566 579 538 550 253,100
2022/04/22 537 574 537 572 348,600
2022/04/21 507 538 506 536 88,000
2022/04/20 507 513 504 505 17,200
2022/04/19 511 512 505 509 15,400
2022/04/18 516 517 503 511 19,900
2022/04/15 518 518 503 517 30,500
2022/04/14 507 523 507 518 41,000
2022/04/13 479 507 474 507 56,400
2022/04/12 496 504 487 487 49,700
2022/04/11 505 515 499 499 33,500
2022/04/08 500 510 495 510 36,500
2022/04/07 505 505 495 503 42,700
2022/04/06 512 518 506 512 24,300
2022/04/05 515 515 507 513 30,100
2022/04/04 509 515 506 510 44,400
2022/04/01 500 509 493 507 34,400
2022/03/31 505 511 500 502 44,800
2022/03/30 497 505 496 505 22,700
2022/03/29 489 505 485 505 36,800
2022/03/28 495 495 481 487 18,700
2022/03/25 494 494 481 489 26,100
2022/03/24 479 490 477 490 54,100
2022/03/23 467 484 466 481 50,000
2022/03/22 469 469 459 464 34,000
2022/03/18 459 475 457 462 46,800
2022/03/17 450 466 446 466 65,300
2022/03/16 426 443 426 443 26,400
2022/03/15 413 426 412 426 19,100
2022/03/14 427 428 411 413 23,700
2022/03/11 418 430 415 428 45,500
2022/03/10 419 427 418 421 48,000
2022/03/09 416 421 402 411 51,000
2022/03/08 411 413 404 412 33,500
2022/03/07 414 415 402 411 25,700
2022/03/04 424 424 409 412 33,500
2022/03/03 427 427 420 424 14,100
2022/03/02 423 426 416 426 24,100
2022/03/01 417 424 413 423 32,900
2022/02/28 419 419 410 412 10,700
2022/02/25 403 415 401 412 16,400
2022/02/24 410 411 396 404 28,800
2022/02/22 407 412 403 408 22,400
2022/02/21 420 420 408 408 23,000
2022/02/18 418 424 413 420 30,600
2022/02/17 424 424 414 418 18,800
2022/02/16 428 431 421 425 24,700
2022/02/15 420 421 413 420 28,500
2022/02/14 420 426 408 415 37,700
2022/02/10 432 440 425 429 84,900
2022/02/09 405 421 403 421 140,000
2022/02/08 391 391 384 386 18,800
2022/02/07 398 398 384 386 26,800
2022/02/04 395 398 384 398 44,600
2022/02/03 408 408 393 397 31,600
2022/02/02 387 408 387 408 57,700
2022/02/01 380 396 378 394 53,300
2022/01/31 350 383 348 383 107,300
2022/01/28 356 358 342 347 108,300
2022/01/27 355 360 347 357 85,000
2022/01/26 352 361 352 359 24,000
2022/01/25 371 371 351 352 49,400
2022/01/24 371 371 360 369 43,400
2022/01/21 370 372 366 372 33,600
2022/01/20 359 379 356 376 56,400
2022/01/19 366 372 359 359 48,500
2022/01/18 378 379 371 372 22,200
2022/01/17 370 379 369 378 33,000
2022/01/14 380 380 364 372 106,700
2022/01/13 396 396 381 385 95,300
2022/01/12 400 401 396 396 106,300
2022/01/11 413 413 405 406 20,600
2022/01/07 420 425 409 409 34,100
2022/01/06 430 430 415 415 34,500
2022/01/05 432 438 425 432 56,100
2022/01/04 435 435 428 435 22,700

このページの先頭へ