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 |
---|---|---|---|---|---|
2023/12/29 | 327 | 327 | 321 | 323 | 11,700 |
2023/12/28 | 314 | 328 | 314 | 327 | 19,200 |
2023/12/27 | 313 | 315 | 311 | 312 | 46,000 |
2023/12/26 | 315 | 319 | 313 | 315 | 40,800 |
2023/12/25 | 324 | 324 | 315 | 315 | 39,500 |
2023/12/22 | 325 | 327 | 322 | 324 | 23,500 |
2023/12/21 | 321 | 327 | 321 | 327 | 28,200 |
2023/12/20 | 314 | 329 | 314 | 329 | 41,800 |
2023/12/19 | 314 | 315 | 312 | 313 | 35,300 |
2023/12/18 | 327 | 327 | 315 | 316 | 67,400 |
2023/12/15 | 330 | 331 | 327 | 327 | 31,000 |
2023/12/14 | 333 | 334 | 331 | 332 | 15,700 |
2023/12/13 | 332 | 333 | 332 | 333 | 17,800 |
2023/12/12 | 338 | 338 | 333 | 333 | 28,500 |
2023/12/11 | 336 | 337 | 335 | 337 | 23,200 |
2023/12/08 | 337 | 339 | 336 | 336 | 19,000 |
2023/12/07 | 339 | 340 | 337 | 337 | 12,200 |
2023/12/06 | 338 | 341 | 337 | 340 | 20,200 |
2023/12/05 | 339 | 340 | 338 | 338 | 16,900 |
2023/12/04 | 342 | 342 | 339 | 340 | 20,000 |
2023/12/01 | 340 | 342 | 340 | 341 | 24,200 |
2023/11/30 | 341 | 343 | 340 | 340 | 24,500 |
2023/11/29 | 343 | 344 | 341 | 343 | 21,500 |
2023/11/28 | 343 | 343 | 341 | 343 | 69,400 |
2023/11/27 | 342 | 343 | 341 | 342 | 27,300 |
2023/11/24 | 340 | 344 | 339 | 342 | 25,400 |
2023/11/22 | 344 | 346 | 341 | 344 | 23,000 |
2023/11/21 | 344 | 347 | 343 | 344 | 8,500 |
2023/11/20 | 346 | 348 | 344 | 344 | 11,600 |
2023/11/17 | 343 | 347 | 342 | 345 | 20,300 |
2023/11/16 | 344 | 346 | 343 | 343 | 13,500 |
2023/11/15 | 343 | 345 | 343 | 344 | 13,000 |
2023/11/14 | 346 | 347 | 343 | 343 | 20,000 |
2023/11/13 | 350 | 350 | 346 | 346 | 19,300 |
2023/11/10 | 350 | 351 | 349 | 349 | 22,000 |
2023/11/09 | 350 | 352 | 349 | 351 | 7,500 |
2023/11/08 | 351 | 352 | 350 | 350 | 5,700 |
2023/11/07 | 352 | 353 | 350 | 351 | 9,600 |
2023/11/06 | 354 | 355 | 350 | 354 | 20,700 |
2023/11/02 | 350 | 355 | 349 | 351 | 15,100 |
2023/11/01 | 352 | 354 | 348 | 351 | 16,000 |
2023/10/31 | 356 | 356 | 349 | 350 | 29,800 |
2023/10/30 | 363 | 363 | 352 | 352 | 81,900 |
2023/10/27 | 359 | 365 | 358 | 365 | 14,700 |
2023/10/26 | 361 | 366 | 361 | 363 | 13,000 |
2023/10/25 | 365 | 365 | 361 | 362 | 6,600 |
2023/10/24 | 366 | 366 | 356 | 364 | 11,100 |
2023/10/23 | 364 | 369 | 362 | 364 | 16,300 |
2023/10/20 | 355 | 365 | 355 | 364 | 13,700 |
2023/10/19 | 362 | 362 | 359 | 359 | 6,400 |
2023/10/18 | 352 | 365 | 351 | 365 | 18,600 |
2023/10/17 | 355 | 357 | 352 | 352 | 13,500 |
2023/10/16 | 359 | 360 | 354 | 357 | 16,300 |
2023/10/13 | 359 | 362 | 357 | 357 | 18,200 |
2023/10/12 | 368 | 375 | 364 | 364 | 31,900 |
2023/10/11 | 368 | 368 | 357 | 360 | 38,400 |
2023/10/10 | 376 | 376 | 365 | 368 | 17,900 |
2023/10/06 | 370 | 370 | 363 | 370 | 27,100 |
2023/10/05 | 373 | 373 | 365 | 369 | 15,200 |
2023/10/04 | 375 | 378 | 366 | 366 | 19,800 |
2023/10/03 | 381 | 384 | 375 | 375 | 9,900 |
2023/10/02 | 380 | 385 | 378 | 381 | 13,100 |
2023/09/29 | 383 | 386 | 381 | 382 | 8,300 |
2023/09/28 | 390 | 390 | 384 | 385 | 7,200 |
2023/09/27 | 386 | 390 | 384 | 390 | 11,900 |
2023/09/26 | 388 | 388 | 385 | 385 | 5,600 |
2023/09/25 | 385 | 389 | 385 | 388 | 2,000 |
2023/09/22 | 387 | 387 | 383 | 386 | 3,300 |
2023/09/21 | 390 | 390 | 383 | 384 | 5,500 |
2023/09/20 | 391 | 391 | 385 | 387 | 10,800 |
2023/09/19 | 390 | 391 | 386 | 391 | 10,800 |
2023/09/15 | 384 | 386 | 382 | 386 | 7,700 |
2023/09/14 | 381 | 384 | 381 | 384 | 3,900 |
2023/09/13 | 384 | 386 | 380 | 381 | 6,800 |
2023/09/12 | 382 | 388 | 382 | 387 | 11,500 |
2023/09/11 | 386 | 388 | 383 | 383 | 8,200 |
2023/09/08 | 386 | 388 | 386 | 386 | 6,400 |
2023/09/07 | 389 | 391 | 386 | 387 | 6,600 |
2023/09/06 | 392 | 392 | 389 | 389 | 5,400 |
2023/09/05 | 390 | 392 | 387 | 391 | 7,500 |
2023/09/04 | 391 | 392 | 389 | 392 | 11,400 |
2023/09/01 | 387 | 398 | 387 | 393 | 15,300 |
2023/08/31 | 385 | 388 | 379 | 387 | 16,500 |
2023/08/30 | 383 | 385 | 380 | 382 | 5,700 |
2023/08/29 | 380 | 383 | 380 | 383 | 4,400 |
2023/08/28 | 381 | 381 | 376 | 380 | 8,200 |
2023/08/25 | 383 | 383 | 380 | 380 | 5,100 |
2023/08/24 | 379 | 386 | 379 | 381 | 14,200 |
2023/08/23 | 378 | 379 | 375 | 379 | 8,000 |
2023/08/22 | 377 | 378 | 372 | 375 | 8,000 |
2023/08/21 | 371 | 375 | 370 | 374 | 9,000 |
2023/08/18 | 373 | 377 | 371 | 372 | 8,400 |
2023/08/17 | 368 | 376 | 367 | 374 | 31,800 |
2023/08/16 | 372 | 382 | 372 | 376 | 7,100 |
2023/08/15 | 377 | 379 | 375 | 376 | 5,300 |
2023/08/14 | 376 | 386 | 376 | 379 | 9,200 |
2023/08/10 | 375 | 382 | 372 | 382 | 26,200 |
2023/08/09 | 373 | 373 | 371 | 373 | 3,600 |
2023/08/08 | 369 | 374 | 369 | 373 | 10,400 |
2023/08/07 | 367 | 369 | 365 | 369 | 12,200 |
2023/08/04 | 365 | 367 | 365 | 366 | 14,000 |
2023/08/03 | 368 | 368 | 366 | 366 | 17,500 |
2023/08/02 | 369 | 371 | 368 | 369 | 4,100 |
2023/08/01 | 370 | 371 | 369 | 369 | 4,600 |
2023/07/31 | 372 | 373 | 370 | 372 | 15,400 |
2023/07/28 | 378 | 378 | 368 | 371 | 61,200 |
2023/07/27 | 373 | 380 | 371 | 380 | 12,400 |
2023/07/26 | 372 | 377 | 372 | 372 | 3,700 |
2023/07/25 | 376 | 376 | 372 | 372 | 4,800 |
2023/07/24 | 374 | 375 | 371 | 373 | 6,800 |
2023/07/21 | 377 | 377 | 373 | 373 | 6,900 |
2023/07/20 | 370 | 376 | 370 | 375 | 7,700 |
2023/07/19 | 370 | 373 | 368 | 372 | 17,700 |
2023/07/18 | 371 | 378 | 370 | 371 | 23,200 |
2023/07/14 | 382 | 390 | 374 | 375 | 91,800 |
2023/07/13 | 375 | 390 | 373 | 390 | 38,600 |
2023/07/12 | 377 | 379 | 376 | 379 | 16,600 |
2023/07/11 | 372 | 379 | 372 | 377 | 17,500 |
2023/07/10 | 378 | 378 | 373 | 373 | 12,200 |
2023/07/07 | 373 | 378 | 372 | 376 | 10,600 |
2023/07/06 | 371 | 378 | 371 | 373 | 8,000 |
2023/07/05 | 380 | 380 | 372 | 372 | 10,700 |
2023/07/04 | 368 | 373 | 368 | 371 | 8,400 |
2023/07/03 | 368 | 372 | 368 | 370 | 6,200 |
2023/06/30 | 370 | 370 | 367 | 370 | 12,700 |
2023/06/29 | 368 | 370 | 365 | 367 | 6,000 |
2023/06/28 | 367 | 368 | 365 | 368 | 12,700 |
2023/06/27 | 368 | 369 | 367 | 368 | 4,200 |
2023/06/26 | 373 | 373 | 368 | 368 | 8,600 |
2023/06/23 | 371 | 372 | 366 | 368 | 16,400 |
2023/06/22 | 380 | 380 | 369 | 371 | 31,100 |
2023/06/21 | 375 | 380 | 375 | 380 | 5,300 |
2023/06/20 | 376 | 378 | 376 | 376 | 5,000 |
2023/06/19 | 383 | 383 | 376 | 379 | 13,300 |
2023/06/16 | 382 | 384 | 378 | 383 | 30,600 |
2023/06/15 | 372 | 372 | 370 | 370 | 10,400 |
2023/06/14 | 373 | 375 | 371 | 372 | 9,000 |
2023/06/13 | 376 | 378 | 373 | 373 | 13,500 |
2023/06/12 | 370 | 377 | 369 | 374 | 12,500 |
2023/06/09 | 370 | 373 | 369 | 369 | 22,700 |
2023/06/08 | 377 | 377 | 370 | 371 | 36,000 |
2023/06/07 | 380 | 380 | 377 | 377 | 21,700 |
2023/06/06 | 387 | 389 | 378 | 378 | 43,700 |
2023/06/05 | 386 | 389 | 386 | 387 | 10,200 |
2023/06/02 | 383 | 387 | 383 | 385 | 25,400 |
2023/06/01 | 392 | 392 | 386 | 389 | 14,100 |
2023/05/31 | 396 | 396 | 390 | 392 | 16,900 |
2023/05/30 | 384 | 405 | 384 | 396 | 108,200 |
2023/05/29 | 382 | 389 | 380 | 386 | 195,400 |
2023/05/26 | 386 | 391 | 381 | 382 | 34,700 |
2023/05/25 | 386 | 390 | 386 | 388 | 26,200 |
2023/05/24 | 392 | 392 | 386 | 388 | 28,000 |
2023/05/23 | 397 | 397 | 389 | 392 | 39,700 |
2023/05/22 | 398 | 400 | 397 | 399 | 17,300 |
2023/05/19 | 405 | 405 | 397 | 398 | 37,200 |
2023/05/18 | 409 | 409 | 401 | 401 | 13,700 |
2023/05/17 | 399 | 410 | 399 | 410 | 34,100 |
2023/05/16 | 400 | 410 | 399 | 399 | 44,400 |
2023/05/15 | 398 | 404 | 398 | 402 | 23,700 |
2023/05/12 | 401 | 406 | 401 | 406 | 14,800 |
2023/05/11 | 398 | 402 | 398 | 400 | 8,100 |
2023/05/10 | 415 | 415 | 397 | 398 | 43,400 |
2023/05/09 | 410 | 414 | 408 | 412 | 16,400 |
2023/05/08 | 402 | 410 | 402 | 409 | 14,000 |
2023/05/02 | 404 | 405 | 402 | 402 | 10,500 |
2023/05/01 | 404 | 404 | 399 | 400 | 12,100 |
2023/04/28 | 395 | 400 | 393 | 397 | 24,600 |
2023/04/27 | 402 | 403 | 392 | 392 | 51,300 |
2023/04/26 | 400 | 403 | 398 | 398 | 12,900 |
2023/04/25 | 400 | 404 | 400 | 402 | 10,900 |
2023/04/24 | 398 | 400 | 389 | 399 | 51,400 |
2023/04/21 | 390 | 401 | 386 | 398 | 39,800 |
2023/04/20 | 385 | 389 | 385 | 387 | 5,900 |
2023/04/19 | 386 | 391 | 383 | 385 | 19,200 |
2023/04/18 | 392 | 396 | 387 | 387 | 13,600 |
2023/04/17 | 387 | 391 | 387 | 388 | 8,700 |
2023/04/14 | 383 | 386 | 380 | 386 | 15,100 |
2023/04/13 | 383 | 383 | 378 | 382 | 17,000 |
2023/04/12 | 391 | 391 | 379 | 383 | 28,500 |
2023/04/11 | 394 | 402 | 388 | 388 | 36,600 |
2023/04/10 | 380 | 386 | 379 | 384 | 12,500 |
2023/04/07 | 385 | 385 | 373 | 375 | 26,500 |
2023/04/06 | 391 | 391 | 379 | 379 | 31,100 |
2023/04/05 | 400 | 400 | 389 | 393 | 9,000 |
2023/04/04 | 414 | 414 | 400 | 400 | 18,700 |
2023/04/03 | 415 | 415 | 403 | 413 | 19,600 |
2023/03/31 | 396 | 420 | 395 | 415 | 44,100 |
2023/03/30 | 396 | 396 | 385 | 396 | 9,800 |
2023/03/29 | 381 | 393 | 379 | 393 | 25,800 |
2023/03/28 | 378 | 381 | 372 | 381 | 13,500 |
2023/03/27 | 397 | 397 | 377 | 378 | 17,100 |
2023/03/24 | 379 | 397 | 377 | 397 | 30,400 |
2023/03/23 | 379 | 380 | 375 | 379 | 11,600 |
2023/03/22 | 375 | 379 | 373 | 377 | 14,500 |
2023/03/20 | 387 | 387 | 370 | 375 | 30,800 |
2023/03/17 | 390 | 391 | 385 | 391 | 9,000 |
2023/03/16 | 385 | 391 | 385 | 391 | 16,500 |
2023/03/15 | 406 | 406 | 396 | 396 | 13,100 |
2023/03/14 | 410 | 410 | 386 | 399 | 22,500 |
2023/03/13 | 397 | 405 | 394 | 405 | 17,900 |
2023/03/10 | 402 | 402 | 396 | 399 | 19,900 |
2023/03/09 | 400 | 401 | 396 | 399 | 13,600 |
2023/03/08 | 389 | 401 | 389 | 395 | 46,200 |
2023/03/07 | 384 | 386 | 382 | 385 | 10,100 |
2023/03/06 | 380 | 384 | 378 | 384 | 12,900 |
2023/03/03 | 376 | 381 | 375 | 380 | 20,700 |
2023/03/02 | 373 | 374 | 372 | 372 | 5,300 |
2023/03/01 | 375 | 375 | 372 | 375 | 4,300 |
2023/02/28 | 376 | 376 | 373 | 373 | 7,900 |
2023/02/27 | 373 | 374 | 372 | 374 | 8,400 |
2023/02/24 | 374 | 374 | 367 | 370 | 11,300 |
2023/02/22 | 371 | 372 | 367 | 372 | 12,500 |
2023/02/21 | 368 | 371 | 368 | 371 | 7,200 |
2023/02/20 | 367 | 369 | 366 | 368 | 9,000 |
2023/02/17 | 372 | 372 | 366 | 366 | 9,200 |
2023/02/16 | 370 | 370 | 367 | 367 | 7,900 |
2023/02/15 | 370 | 371 | 367 | 367 | 7,900 |
2023/02/14 | 369 | 369 | 367 | 369 | 4,500 |
2023/02/13 | 370 | 370 | 366 | 367 | 12,000 |
2023/02/10 | 374 | 374 | 369 | 370 | 16,100 |
2023/02/09 | 378 | 378 | 374 | 374 | 7,000 |
2023/02/08 | 375 | 378 | 375 | 376 | 6,500 |
2023/02/07 | 379 | 379 | 375 | 375 | 13,700 |
2023/02/06 | 374 | 379 | 373 | 379 | 15,500 |
2023/02/03 | 377 | 377 | 372 | 375 | 13,100 |
2023/02/02 | 377 | 377 | 373 | 375 | 16,100 |
2023/02/01 | 376 | 376 | 373 | 374 | 4,000 |
2023/01/31 | 371 | 374 | 371 | 371 | 9,000 |
2023/01/30 | 385 | 385 | 369 | 369 | 57,200 |
2023/01/27 | 380 | 382 | 379 | 379 | 5,300 |
2023/01/26 | 387 | 387 | 383 | 383 | 8,700 |
2023/01/25 | 387 | 390 | 387 | 388 | 8,700 |
2023/01/24 | 387 | 390 | 387 | 390 | 13,700 |
2023/01/23 | 376 | 385 | 375 | 385 | 14,500 |
2023/01/20 | 367 | 375 | 367 | 374 | 13,300 |
2023/01/19 | 367 | 370 | 367 | 367 | 7,900 |
2023/01/18 | 365 | 368 | 362 | 367 | 13,700 |
2023/01/17 | 352 | 363 | 351 | 362 | 16,500 |
2023/01/16 | 361 | 361 | 351 | 353 | 38,300 |
2023/01/13 | 351 | 366 | 351 | 363 | 72,200 |
2023/01/12 | 391 | 391 | 380 | 383 | 34,100 |
2023/01/11 | 395 | 396 | 387 | 390 | 24,300 |
2023/01/10 | 403 | 403 | 390 | 393 | 25,200 |
2023/01/06 | 390 | 398 | 390 | 398 | 14,600 |
2023/01/05 | 404 | 404 | 397 | 397 | 8,500 |
2023/01/04 | 405 | 405 | 399 | 404 | 11,700 |