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 |
|---|---|---|---|---|---|
| 2024/12/30 | 400 | 400 | 390 | 398 | 25,800 |
| 2024/12/27 | 385 | 390 | 385 | 389 | 7,600 |
| 2024/12/26 | 391 | 391 | 385 | 387 | 25,300 |
| 2024/12/25 | 396 | 396 | 391 | 391 | 8,900 |
| 2024/12/24 | 400 | 402 | 392 | 398 | 31,300 |
| 2024/12/23 | 400 | 403 | 400 | 403 | 21,500 |
| 2024/12/20 | 403 | 403 | 397 | 398 | 5,100 |
| 2024/12/19 | 403 | 403 | 397 | 403 | 15,000 |
| 2024/12/18 | 404 | 407 | 397 | 404 | 14,200 |
| 2024/12/17 | 398 | 402 | 397 | 399 | 14,900 |
| 2024/12/16 | 396 | 397 | 395 | 396 | 10,600 |
| 2024/12/13 | 394 | 399 | 394 | 396 | 26,500 |
| 2024/12/12 | 394 | 396 | 391 | 394 | 10,100 |
| 2024/12/11 | 389 | 396 | 389 | 393 | 17,400 |
| 2024/12/10 | 385 | 388 | 385 | 387 | 5,100 |
| 2024/12/09 | 385 | 388 | 385 | 387 | 11,200 |
| 2024/12/06 | 388 | 388 | 381 | 383 | 18,700 |
| 2024/12/05 | 377 | 386 | 377 | 384 | 23,700 |
| 2024/12/04 | 384 | 384 | 372 | 379 | 17,600 |
| 2024/12/03 | 382 | 387 | 380 | 380 | 5,100 |
| 2024/12/02 | 388 | 388 | 380 | 382 | 19,300 |
| 2024/11/29 | 386 | 388 | 381 | 387 | 9,500 |
| 2024/11/28 | 383 | 386 | 376 | 385 | 21,800 |
| 2024/11/27 | 385 | 385 | 380 | 385 | 71,800 |
| 2024/11/26 | 385 | 386 | 381 | 385 | 9,500 |
| 2024/11/25 | 386 | 388 | 384 | 384 | 12,800 |
| 2024/11/22 | 382 | 389 | 380 | 385 | 15,300 |
| 2024/11/21 | 380 | 380 | 376 | 380 | 13,400 |
| 2024/11/20 | 378 | 379 | 374 | 379 | 7,800 |
| 2024/11/19 | 377 | 379 | 374 | 374 | 27,400 |
| 2024/11/18 | 368 | 378 | 366 | 373 | 23,500 |
| 2024/11/15 | 367 | 384 | 365 | 368 | 58,900 |
| 2024/11/14 | 369 | 372 | 367 | 367 | 4,400 |
| 2024/11/13 | 367 | 372 | 367 | 368 | 3,200 |
| 2024/11/12 | 372 | 373 | 367 | 367 | 13,500 |
| 2024/11/11 | 370 | 377 | 367 | 372 | 34,800 |
| 2024/11/08 | 361 | 368 | 358 | 368 | 50,300 |
| 2024/11/07 | 347 | 359 | 347 | 357 | 39,900 |
| 2024/11/06 | 351 | 351 | 346 | 347 | 7,600 |
| 2024/11/05 | 350 | 351 | 348 | 348 | 7,500 |
| 2024/11/01 | 350 | 350 | 347 | 350 | 7,400 |
| 2024/10/31 | 347 | 350 | 346 | 350 | 13,100 |
| 2024/10/30 | 355 | 355 | 347 | 347 | 78,600 |
| 2024/10/29 | 356 | 359 | 355 | 358 | 8,800 |
| 2024/10/28 | 351 | 358 | 351 | 356 | 11,100 |
| 2024/10/25 | 355 | 356 | 351 | 351 | 10,500 |
| 2024/10/24 | 361 | 361 | 355 | 355 | 9,300 |
| 2024/10/23 | 360 | 362 | 359 | 359 | 6,300 |
| 2024/10/22 | 363 | 363 | 360 | 360 | 14,200 |
| 2024/10/21 | 361 | 362 | 359 | 362 | 5,700 |
| 2024/10/18 | 362 | 363 | 360 | 360 | 5,600 |
| 2024/10/17 | 361 | 362 | 358 | 362 | 4,200 |
| 2024/10/16 | 357 | 360 | 357 | 357 | 13,700 |
| 2024/10/15 | 355 | 359 | 355 | 357 | 10,000 |
| 2024/10/11 | 358 | 360 | 353 | 353 | 10,700 |
| 2024/10/10 | 354 | 358 | 352 | 357 | 12,700 |
| 2024/10/09 | 373 | 373 | 350 | 355 | 79,100 |
| 2024/10/08 | 375 | 379 | 369 | 372 | 23,700 |
| 2024/10/07 | 370 | 389 | 367 | 378 | 33,600 |
| 2024/10/04 | 363 | 367 | 363 | 365 | 3,700 |
| 2024/10/03 | 366 | 369 | 363 | 363 | 6,300 |
| 2024/10/02 | 368 | 370 | 368 | 368 | 7,100 |
| 2024/10/01 | 363 | 368 | 363 | 366 | 8,600 |
| 2024/09/30 | 361 | 364 | 360 | 360 | 6,400 |
| 2024/09/27 | 366 | 369 | 364 | 364 | 10,400 |
| 2024/09/26 | 368 | 372 | 365 | 366 | 7,900 |
| 2024/09/25 | 366 | 366 | 357 | 365 | 6,800 |
| 2024/09/24 | 370 | 370 | 362 | 362 | 7,000 |
| 2024/09/20 | 363 | 365 | 363 | 365 | 15,200 |
| 2024/09/19 | 357 | 363 | 357 | 362 | 6,900 |
| 2024/09/18 | 357 | 359 | 356 | 357 | 8,000 |
| 2024/09/17 | 354 | 357 | 352 | 357 | 7,100 |
| 2024/09/13 | 345 | 354 | 345 | 354 | 10,800 |
| 2024/09/12 | 345 | 347 | 344 | 345 | 15,500 |
| 2024/09/11 | 360 | 360 | 330 | 336 | 81,900 |
| 2024/09/10 | 363 | 365 | 356 | 357 | 8,100 |
| 2024/09/09 | 355 | 358 | 350 | 358 | 8,200 |
| 2024/09/06 | 364 | 365 | 358 | 358 | 8,800 |
| 2024/09/05 | 360 | 366 | 360 | 364 | 7,100 |
| 2024/09/04 | 369 | 370 | 361 | 361 | 24,300 |
| 2024/09/03 | 370 | 375 | 368 | 373 | 18,200 |
| 2024/09/02 | 369 | 369 | 367 | 368 | 8,100 |
| 2024/08/30 | 366 | 369 | 363 | 363 | 7,000 |
| 2024/08/29 | 360 | 366 | 360 | 362 | 7,900 |
| 2024/08/28 | 366 | 366 | 361 | 361 | 9,300 |
| 2024/08/27 | 366 | 368 | 363 | 366 | 6,100 |
| 2024/08/26 | 374 | 374 | 360 | 367 | 7,100 |
| 2024/08/23 | 373 | 373 | 370 | 370 | 6,400 |
| 2024/08/22 | 364 | 372 | 363 | 372 | 10,300 |
| 2024/08/21 | 368 | 369 | 358 | 361 | 23,500 |
| 2024/08/20 | 364 | 372 | 362 | 367 | 14,800 |
| 2024/08/19 | 372 | 375 | 361 | 362 | 30,100 |
| 2024/08/16 | 380 | 380 | 372 | 372 | 22,500 |
| 2024/08/15 | 372 | 381 | 367 | 377 | 28,100 |
| 2024/08/14 | 369 | 375 | 363 | 373 | 16,000 |
| 2024/08/13 | 368 | 371 | 359 | 369 | 25,200 |
| 2024/08/09 | 354 | 367 | 341 | 363 | 46,200 |
| 2024/08/08 | 331 | 343 | 326 | 340 | 24,100 |
| 2024/08/07 | 306 | 332 | 306 | 331 | 125,600 |
| 2024/08/06 | 330 | 348 | 324 | 338 | 38,700 |
| 2024/08/05 | 348 | 348 | 297 | 298 | 58,200 |
| 2024/08/02 | 382 | 382 | 361 | 361 | 34,600 |
| 2024/08/01 | 392 | 393 | 381 | 385 | 16,400 |
| 2024/07/31 | 384 | 395 | 383 | 393 | 18,700 |
| 2024/07/30 | 397 | 398 | 382 | 382 | 80,900 |
| 2024/07/29 | 404 | 406 | 395 | 400 | 16,200 |
| 2024/07/26 | 400 | 401 | 397 | 399 | 4,200 |
| 2024/07/25 | 394 | 400 | 394 | 397 | 12,900 |
| 2024/07/24 | 394 | 403 | 394 | 402 | 24,200 |
| 2024/07/23 | 396 | 397 | 393 | 397 | 9,600 |
| 2024/07/22 | 388 | 394 | 388 | 390 | 26,100 |
| 2024/07/19 | 398 | 400 | 396 | 396 | 10,100 |
| 2024/07/18 | 395 | 401 | 393 | 400 | 19,200 |
| 2024/07/17 | 395 | 402 | 395 | 398 | 25,100 |
| 2024/07/16 | 401 | 411 | 380 | 401 | 169,500 |
| 2024/07/12 | 423 | 425 | 418 | 423 | 22,700 |
| 2024/07/11 | 403 | 422 | 403 | 422 | 25,900 |
| 2024/07/10 | 427 | 431 | 401 | 403 | 87,700 |
| 2024/07/09 | 430 | 430 | 420 | 424 | 13,200 |
| 2024/07/08 | 422 | 431 | 420 | 425 | 20,800 |
| 2024/07/05 | 423 | 423 | 418 | 419 | 12,800 |
| 2024/07/04 | 423 | 430 | 410 | 422 | 38,300 |
| 2024/07/03 | 430 | 432 | 426 | 426 | 14,300 |
| 2024/07/02 | 437 | 437 | 423 | 427 | 32,300 |
| 2024/07/01 | 414 | 440 | 414 | 439 | 64,900 |
| 2024/06/28 | 396 | 412 | 396 | 411 | 51,600 |
| 2024/06/27 | 394 | 397 | 389 | 390 | 16,400 |
| 2024/06/26 | 375 | 400 | 375 | 400 | 57,800 |
| 2024/06/25 | 377 | 377 | 373 | 374 | 8,400 |
| 2024/06/24 | 374 | 380 | 373 | 374 | 11,200 |
| 2024/06/21 | 376 | 377 | 373 | 373 | 9,900 |
| 2024/06/20 | 376 | 378 | 375 | 375 | 13,800 |
| 2024/06/19 | 384 | 384 | 379 | 379 | 5,800 |
| 2024/06/18 | 386 | 386 | 377 | 378 | 9,100 |
| 2024/06/17 | 391 | 391 | 382 | 386 | 8,400 |
| 2024/06/14 | 375 | 391 | 375 | 391 | 15,300 |
| 2024/06/13 | 374 | 376 | 373 | 374 | 6,200 |
| 2024/06/12 | 374 | 378 | 372 | 373 | 10,700 |
| 2024/06/11 | 385 | 385 | 375 | 380 | 21,600 |
| 2024/06/10 | 388 | 391 | 385 | 385 | 16,400 |
| 2024/06/07 | 390 | 392 | 386 | 392 | 8,200 |
| 2024/06/06 | 390 | 394 | 388 | 393 | 18,300 |
| 2024/06/05 | 391 | 394 | 390 | 390 | 6,000 |
| 2024/06/04 | 396 | 397 | 391 | 394 | 14,200 |
| 2024/06/03 | 406 | 406 | 397 | 397 | 16,700 |
| 2024/05/31 | 398 | 410 | 395 | 406 | 27,000 |
| 2024/05/30 | 412 | 414 | 379 | 398 | 132,500 |
| 2024/05/29 | 425 | 431 | 419 | 419 | 237,100 |
| 2024/05/28 | 433 | 434 | 430 | 431 | 48,300 |
| 2024/05/27 | 434 | 435 | 431 | 432 | 26,700 |
| 2024/05/24 | 430 | 438 | 430 | 433 | 21,200 |
| 2024/05/23 | 437 | 439 | 436 | 438 | 19,900 |
| 2024/05/22 | 438 | 440 | 435 | 437 | 23,100 |
| 2024/05/21 | 438 | 438 | 431 | 434 | 19,700 |
| 2024/05/20 | 432 | 437 | 432 | 437 | 14,000 |
| 2024/05/17 | 427 | 433 | 427 | 430 | 20,400 |
| 2024/05/16 | 434 | 434 | 427 | 427 | 24,400 |
| 2024/05/15 | 435 | 435 | 430 | 430 | 11,000 |
| 2024/05/14 | 434 | 435 | 430 | 430 | 22,900 |
| 2024/05/13 | 440 | 440 | 434 | 434 | 24,400 |
| 2024/05/10 | 432 | 438 | 430 | 438 | 36,200 |
| 2024/05/09 | 433 | 443 | 429 | 435 | 37,200 |
| 2024/05/08 | 436 | 441 | 426 | 441 | 115,000 |
| 2024/05/07 | 450 | 477 | 424 | 427 | 705,400 |
| 2024/05/02 | 395 | 460 | 395 | 415 | 416,600 |
| 2024/05/01 | 382 | 390 | 380 | 390 | 20,400 |
| 2024/04/30 | 379 | 386 | 377 | 380 | 18,900 |
| 2024/04/26 | 385 | 392 | 375 | 375 | 76,400 |
| 2024/04/25 | 383 | 385 | 378 | 385 | 17,900 |
| 2024/04/24 | 380 | 388 | 377 | 385 | 18,600 |
| 2024/04/23 | 380 | 380 | 376 | 377 | 9,000 |
| 2024/04/22 | 380 | 382 | 373 | 378 | 20,200 |
| 2024/04/19 | 378 | 400 | 360 | 373 | 94,900 |
| 2024/04/18 | 386 | 388 | 362 | 362 | 58,600 |
| 2024/04/17 | 391 | 395 | 375 | 380 | 38,400 |
| 2024/04/16 | 403 | 403 | 390 | 391 | 17,000 |
| 2024/04/15 | 394 | 398 | 390 | 398 | 19,100 |
| 2024/04/12 | 405 | 405 | 395 | 395 | 16,300 |
| 2024/04/11 | 405 | 405 | 395 | 403 | 39,800 |
| 2024/04/10 | 402 | 409 | 402 | 409 | 18,800 |
| 2024/04/09 | 404 | 405 | 398 | 401 | 28,400 |
| 2024/04/08 | 398 | 399 | 392 | 393 | 26,200 |
| 2024/04/05 | 392 | 401 | 385 | 401 | 14,600 |
| 2024/04/04 | 391 | 416 | 385 | 391 | 120,400 |
| 2024/04/03 | 383 | 391 | 383 | 390 | 16,000 |
| 2024/04/02 | 388 | 391 | 383 | 383 | 24,700 |
| 2024/04/01 | 394 | 394 | 388 | 388 | 32,400 |
| 2024/03/29 | 392 | 392 | 389 | 392 | 14,800 |
| 2024/03/28 | 388 | 390 | 385 | 389 | 20,100 |
| 2024/03/27 | 385 | 388 | 380 | 388 | 19,400 |
| 2024/03/26 | 387 | 389 | 382 | 384 | 7,600 |
| 2024/03/25 | 387 | 389 | 383 | 386 | 18,500 |
| 2024/03/22 | 390 | 390 | 373 | 382 | 34,300 |
| 2024/03/21 | 386 | 388 | 385 | 387 | 14,200 |
| 2024/03/19 | 376 | 386 | 375 | 386 | 19,800 |
| 2024/03/18 | 378 | 380 | 375 | 376 | 13,600 |
| 2024/03/15 | 378 | 378 | 370 | 375 | 8,200 |
| 2024/03/14 | 375 | 378 | 371 | 378 | 5,000 |
| 2024/03/13 | 370 | 375 | 370 | 375 | 5,300 |
| 2024/03/12 | 373 | 375 | 369 | 375 | 3,800 |
| 2024/03/11 | 380 | 380 | 369 | 375 | 17,400 |
| 2024/03/08 | 376 | 381 | 375 | 381 | 9,400 |
| 2024/03/07 | 379 | 383 | 378 | 379 | 6,600 |
| 2024/03/06 | 375 | 383 | 375 | 379 | 13,100 |
| 2024/03/05 | 366 | 375 | 366 | 375 | 7,900 |
| 2024/03/04 | 365 | 373 | 363 | 368 | 12,900 |
| 2024/03/01 | 368 | 369 | 364 | 365 | 11,200 |
| 2024/02/29 | 364 | 368 | 363 | 364 | 10,000 |
| 2024/02/28 | 365 | 369 | 364 | 366 | 15,400 |
| 2024/02/27 | 371 | 374 | 370 | 373 | 9,800 |
| 2024/02/26 | 384 | 384 | 370 | 371 | 17,600 |
| 2024/02/22 | 377 | 384 | 375 | 384 | 12,200 |
| 2024/02/21 | 380 | 380 | 375 | 375 | 7,800 |
| 2024/02/20 | 390 | 390 | 380 | 380 | 11,800 |
| 2024/02/19 | 377 | 388 | 375 | 388 | 23,700 |
| 2024/02/16 | 351 | 379 | 350 | 375 | 36,900 |
| 2024/02/15 | 351 | 353 | 344 | 347 | 29,500 |
| 2024/02/14 | 363 | 364 | 351 | 355 | 24,800 |
| 2024/02/13 | 375 | 376 | 361 | 364 | 20,600 |
| 2024/02/09 | 375 | 378 | 374 | 375 | 7,200 |
| 2024/02/08 | 381 | 381 | 373 | 374 | 12,000 |
| 2024/02/07 | 385 | 391 | 380 | 382 | 12,500 |
| 2024/02/06 | 373 | 393 | 373 | 392 | 34,600 |
| 2024/02/05 | 380 | 385 | 372 | 373 | 17,500 |
| 2024/02/02 | 383 | 392 | 379 | 386 | 23,500 |
| 2024/02/01 | 385 | 390 | 382 | 386 | 18,300 |
| 2024/01/31 | 381 | 392 | 378 | 386 | 43,600 |
| 2024/01/30 | 375 | 392 | 372 | 378 | 121,000 |
| 2024/01/29 | 368 | 383 | 368 | 375 | 27,700 |
| 2024/01/26 | 368 | 380 | 362 | 368 | 90,200 |
| 2024/01/25 | 341 | 369 | 340 | 367 | 104,800 |
| 2024/01/24 | 333 | 339 | 333 | 338 | 19,200 |
| 2024/01/23 | 333 | 334 | 332 | 333 | 9,300 |
| 2024/01/22 | 334 | 336 | 329 | 332 | 33,800 |
| 2024/01/19 | 331 | 337 | 331 | 332 | 10,800 |
| 2024/01/18 | 331 | 335 | 331 | 331 | 7,200 |
| 2024/01/17 | 333 | 335 | 330 | 330 | 14,800 |
| 2024/01/16 | 340 | 340 | 333 | 333 | 37,300 |
| 2024/01/15 | 334 | 343 | 329 | 340 | 71,600 |
| 2024/01/12 | 332 | 332 | 328 | 328 | 9,400 |
| 2024/01/11 | 332 | 332 | 330 | 330 | 27,900 |
| 2024/01/10 | 333 | 333 | 328 | 330 | 11,900 |
| 2024/01/09 | 328 | 332 | 328 | 332 | 10,600 |
| 2024/01/05 | 326 | 328 | 325 | 328 | 5,200 |
| 2024/01/04 | 321 | 326 | 318 | 326 | 12,400 |