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

イトーヨーギョー(5287)の株価時系列情報

イトーヨーギョーの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/12/12 843 848 843 848 300
2018/12/11 880 880 838 838 2,200
2018/12/10 880 881 880 880 800
2018/12/07 924 924 884 885 2,700
2018/12/06 905 905 886 894 1,700
2018/12/05 875 906 861 906 3,500
2018/12/04 846 865 846 864 5,500
2018/12/03 843 848 827 846 1,500
2018/11/30 813 828 813 828 600
2018/11/29 830 840 828 828 900
2018/11/28 834 844 827 830 1,200
2018/11/27 830 834 825 834 500
2018/11/26 788 826 788 826 3,600
2018/11/22 789 790 779 779 8,600
2018/11/21 785 789 785 789 500
2018/11/20 780 780 763 770 1,800
2018/11/19 820 820 750 780 11,200
2018/11/16 864 864 813 819 10,700
2018/11/15 874 874 867 867 900
2018/11/14 887 888 877 877 2,000
2018/11/13 891 892 880 892 1,800
2018/11/12 898 901 891 891 400
2018/11/09 900 906 898 898 2,000
2018/11/08 905 910 902 910 1,100
2018/11/07 903 903 898 898 2,500
2018/11/06 913 925 910 914 1,000
2018/11/02 879 898 879 891 1,900
2018/11/01 863 887 863 882 1,200
2018/10/31 874 874 859 863 1,900
2018/10/30 830 877 825 862 10,000
2018/10/29 887 887 820 843 10,000
2018/10/26 962 962 888 888 3,700
2018/10/25 961 972 924 932 9,000
2018/10/24 985 989 966 976 1,500
2018/10/23 993 996 976 988 2,700
2018/10/22 1,000 1,000 1,000 1,000 300
2018/10/19 995 1,004 990 1,003 3,300
2018/10/18 990 1,004 990 995 5,300
2018/10/17 1,022 1,023 1,012 1,012 1,000
2018/10/16 1,036 1,036 1,010 1,011 2,000
2018/10/15 982 1,029 977 1,010 3,200
2018/10/12 960 995 958 977 5,800
2018/10/11 989 1,001 961 966 8,700
2018/10/10 1,059 1,059 1,017 1,034 1,500
2018/10/09 1,028 1,047 1,008 1,030 3,400
2018/10/05 1,064 1,064 1,026 1,026 3,000
2018/10/04 1,044 1,079 1,037 1,050 10,000
2018/10/03 1,038 1,041 1,015 1,038 5,900
2018/10/02 1,011 1,040 1,011 1,023 6,200
2018/10/01 1,023 1,045 1,023 1,035 5,700
2018/09/28 1,042 1,062 1,023 1,044 18,800
2018/09/27 1,013 1,016 1,007 1,012 3,700
2018/09/26 1,022 1,022 1,013 1,013 700
2018/09/25 1,007 1,031 1,006 1,022 5,900
2018/09/21 1,005 1,035 1,005 1,015 11,200
2018/09/20 1,014 1,014 1,000 1,001 3,300
2018/09/19 1,004 1,014 996 1,014 7,600
2018/09/18 1,021 1,021 995 1,017 5,800
2018/09/14 1,035 1,041 1,018 1,024 6,200
2018/09/13 1,033 1,058 1,021 1,035 10,500
2018/09/12 1,025 1,060 1,006 1,046 17,300
2018/09/11 1,100 1,100 1,016 1,030 33,500
2018/09/10 1,081 1,125 1,056 1,122 62,000
2018/09/07 1,001 1,145 997 1,145 66,300
2018/09/06 1,020 1,029 987 995 6,200
2018/09/05 995 1,004 993 1,002 2,600
2018/09/04 1,007 1,008 992 992 4,000
2018/09/03 995 1,003 990 1,003 3,800
2018/08/31 987 993 987 993 1,200
2018/08/30 980 993 980 986 2,800
2018/08/29 973 975 972 972 700
2018/08/28 964 975 964 973 2,500
2018/08/27 954 965 954 964 1,000
2018/08/24 957 965 957 965 500
2018/08/23 953 962 953 962 700
2018/08/22 964 964 952 963 700
2018/08/21 968 977 965 965 1,300
2018/08/20 953 978 953 975 400
2018/08/17 960 965 960 965 300
2018/08/16 974 974 964 968 1,700
2018/08/15 984 990 984 990 2,600
2018/08/14 995 995 988 993 3,600
2018/08/13 994 998 991 995 1,600
2018/08/10 1,014 1,014 998 1,005 600
2018/08/09 995 999 995 999 300
2018/08/08 999 1,014 994 994 1,700
2018/08/07 1,010 1,013 1,000 1,007 1,400
2018/08/06 1,001 1,002 1,000 1,000 1,600
2018/08/03 1,005 1,005 1,003 1,003 200
2018/08/02 1,008 1,010 1,008 1,008 1,900
2018/08/01 1,005 1,008 1,005 1,008 400
2018/07/31 1,015 1,015 1,002 1,008 1,700
2018/07/30 1,014 1,041 1,011 1,016 3,700
2018/07/27 1,065 1,065 1,039 1,050 2,300
2018/07/26 1,050 1,050 1,042 1,050 2,800
2018/07/25 1,046 1,050 1,031 1,042 1,100
2018/07/24 1,040 1,054 1,040 1,044 900
2018/07/23 1,051 1,051 1,033 1,039 700
2018/07/20 1,061 1,061 1,044 1,048 1,600
2018/07/19 1,034 1,060 1,034 1,053 3,000
2018/07/18 1,069 1,069 1,040 1,040 2,700
2018/07/17 1,125 1,125 1,028 1,044 14,000
2018/07/13 997 1,012 995 997 5,300
2018/07/12 998 1,016 991 1,003 2,100
2018/07/11 1,040 1,040 995 998 5,200
2018/07/10 1,039 1,056 985 1,010 12,400
2018/07/09 1,070 1,098 1,010 1,028 32,400
2018/07/06 957 992 947 984 2,600
2018/07/05 957 964 956 958 3,700
2018/07/04 974 975 957 957 1,500
2018/07/03 997 1,002 949 983 4,400
2018/07/02 998 1,005 979 997 16,500
2018/06/29 951 957 941 943 3,100
2018/06/28 948 948 933 936 1,400
2018/06/27 932 945 932 933 1,700
2018/06/26 955 955 936 941 3,200
2018/06/25 979 979 965 965 3,700
2018/06/22 984 985 980 982 2,400
2018/06/21 995 995 981 985 1,700
2018/06/20 986 995 979 995 1,200
2018/06/19 997 1,000 986 993 6,500
2018/06/18 1,012 1,012 990 999 2,500
2018/06/15 996 1,002 996 1,001 1,800
2018/06/14 1,000 1,000 996 996 1,400
2018/06/13 997 1,010 997 1,003 1,100
2018/06/12 1,004 1,004 1,004 1,004 200
2018/06/11 1,000 1,003 994 1,003 500
2018/06/08 1,009 1,014 997 1,014 1,000
2018/06/07 1,011 1,011 990 1,009 3,200
2018/06/06 1,000 1,012 999 1,010 2,400
2018/06/04 1,010 1,010 1,003 1,003 200
2018/06/01 1,013 1,013 1,013 1,013 100
2018/05/31 1,011 1,011 1,001 1,001 200
2018/05/30 1,016 1,016 990 996 5,500
2018/05/29 1,002 1,002 1,000 1,001 1,100
2018/05/28 1,001 1,005 1,001 1,005 600
2018/05/25 1,014 1,015 1,005 1,005 2,700
2018/05/24 1,017 1,026 1,007 1,019 3,900
2018/05/23 1,029 1,029 1,013 1,013 600
2018/05/22 1,015 1,019 1,011 1,011 1,200
2018/05/21 1,016 1,032 1,013 1,013 3,300
2018/05/18 1,006 1,025 1,006 1,016 2,900
2018/05/17 995 1,005 995 996 4,300
2018/05/16 1,005 1,024 991 994 12,900
2018/05/15 1,047 1,047 1,000 1,003 17,600
2018/05/14 1,047 1,053 1,038 1,040 8,700
2018/05/11 1,067 1,067 1,045 1,053 6,300
2018/05/10 1,063 1,064 1,060 1,062 3,400
2018/05/09 1,061 1,078 1,058 1,067 4,200
2018/05/08 1,072 1,078 1,064 1,070 4,000
2018/05/07 1,092 1,092 1,051 1,080 7,400
2018/05/02 1,092 1,103 1,088 1,092 3,500
2018/05/01 1,101 1,111 1,070 1,097 12,800
2018/04/27 1,121 1,146 1,121 1,139 2,400
2018/04/26 1,141 1,144 1,137 1,137 1,000
2018/04/25 1,161 1,167 1,138 1,138 3,400
2018/04/24 1,139 1,167 1,131 1,166 3,900
2018/04/23 1,135 1,144 1,107 1,144 4,700
2018/04/20 1,133 1,145 1,133 1,142 5,200
2018/04/19 1,116 1,136 1,116 1,136 3,300
2018/04/18 1,130 1,139 1,101 1,129 11,900
2018/04/17 1,125 1,140 1,101 1,124 7,100
2018/04/16 1,139 1,145 1,125 1,125 6,500
2018/04/13 1,131 1,139 1,129 1,131 3,500
2018/04/12 1,140 1,148 1,127 1,131 5,100
2018/04/11 1,152 1,152 1,124 1,152 6,600
2018/04/10 1,122 1,140 1,117 1,135 3,600
2018/04/09 1,144 1,164 1,100 1,122 23,100
2018/04/06 1,105 1,138 1,083 1,138 24,900
2018/04/05 1,119 1,127 1,095 1,107 11,200
2018/04/04 1,105 1,114 1,100 1,109 5,200
2018/04/03 1,130 1,147 1,100 1,100 15,500
2018/04/02 1,148 1,148 1,131 1,139 3,400
2018/03/30 1,165 1,165 1,137 1,148 11,200
2018/03/29 1,199 1,199 1,140 1,154 6,400
2018/03/28 1,140 1,164 1,140 1,149 2,200
2018/03/27 1,173 1,173 1,140 1,156 6,300
2018/03/26 1,089 1,124 1,088 1,122 5,300
2018/03/23 1,120 1,159 1,109 1,119 10,600
2018/03/22 1,171 1,212 1,171 1,210 5,700
2018/03/20 1,133 1,195 1,133 1,195 3,300
2018/03/19 1,195 1,197 1,112 1,123 14,500
2018/03/16 1,229 1,230 1,197 1,212 7,400
2018/03/15 1,214 1,219 1,195 1,205 10,300
2018/03/14 1,235 1,235 1,206 1,220 4,400
2018/03/13 1,221 1,235 1,206 1,235 4,000
2018/03/12 1,237 1,243 1,212 1,221 3,900
2018/03/09 1,235 1,253 1,211 1,234 17,800
2018/03/08 1,244 1,264 1,224 1,233 6,300
2018/03/07 1,295 1,295 1,241 1,242 10,400
2018/03/06 1,240 1,268 1,213 1,235 15,400
2018/03/05 1,247 1,269 1,180 1,195 21,100
2018/03/02 1,242 1,278 1,231 1,247 12,600
2018/03/01 1,318 1,334 1,281 1,291 23,200
2018/02/28 1,283 1,360 1,283 1,348 36,500
2018/02/27 1,279 1,331 1,259 1,322 49,400
2018/02/26 1,261 1,295 1,250 1,279 18,200
2018/02/23 1,248 1,285 1,212 1,258 33,700
2018/02/22 1,270 1,276 1,185 1,224 31,200
2018/02/21 1,227 1,310 1,225 1,280 89,700
2018/02/20 1,152 1,221 1,130 1,182 38,900
2018/02/19 1,109 1,188 1,100 1,152 38,000
2018/02/16 1,073 1,088 1,072 1,079 1,700
2018/02/15 1,062 1,070 1,060 1,070 1,400
2018/02/14 1,057 1,065 1,057 1,057 2,200
2018/02/13 1,094 1,094 1,057 1,059 5,800
2018/02/09 1,054 1,091 1,054 1,055 7,500
2018/02/08 1,115 1,122 1,102 1,114 7,300
2018/02/07 1,100 1,140 1,080 1,115 22,100
2018/02/06 1,077 1,085 1,040 1,054 24,500
2018/02/05 1,104 1,152 1,100 1,150 40,900
2018/02/02 1,173 1,199 1,161 1,194 18,800
2018/02/01 1,172 1,205 1,158 1,177 16,100
2018/01/31 1,189 1,191 1,153 1,171 11,600
2018/01/30 1,208 1,210 1,178 1,189 15,100
2018/01/29 1,222 1,230 1,200 1,208 14,000
2018/01/26 1,237 1,255 1,212 1,224 35,100
2018/01/25 1,205 1,250 1,194 1,245 71,900
2018/01/24 1,205 1,217 1,173 1,205 49,100
2018/01/23 1,209 1,233 1,150 1,198 124,100
2018/01/22 1,122 1,122 1,102 1,104 14,100
2018/01/19 1,124 1,132 1,110 1,122 23,300
2018/01/18 1,150 1,150 1,102 1,106 20,600
2018/01/17 1,082 1,150 1,082 1,137 28,800
2018/01/16 1,184 1,184 1,090 1,104 45,200
2018/01/15 1,160 1,278 1,124 1,170 245,500
2018/01/12 1,050 1,050 1,033 1,040 5,700
2018/01/11 1,040 1,044 1,031 1,041 5,000
2018/01/10 1,050 1,056 1,037 1,043 23,000
2018/01/09 1,021 1,291 1,010 1,031 159,600
2018/01/05 1,020 1,020 1,005 1,008 3,000
2018/01/04 1,036 1,036 1,018 1,022 6,700
2017/12/29 996 1,017 996 1,008 6,400
2017/12/28 1,000 1,000 991 995 6,200
2017/12/27 999 1,011 999 1,000 3,700
2017/12/26 993 1,003 993 998 11,000
2017/12/25 1,011 1,011 991 997 24,200
2017/12/22 1,080 1,119 1,013 1,021 101,300
2017/12/21 993 998 992 993 4,000
2017/12/20 996 996 996 996 400
2017/12/19 1,000 1,000 991 999 4,500
2017/12/18 1,000 1,000 989 1,000 5,400
2017/12/15 999 1,001 995 1,001 9,700
2017/12/14 1,017 1,017 1,000 1,001 8,800
2017/12/13 1,024 1,024 1,011 1,017 2,000
2017/12/12 1,008 1,033 1,003 1,019 6,100
2017/12/11 1,016 1,034 996 1,015 9,600
2017/12/08 988 1,059 988 1,016 57,000
2017/12/07 1,014 1,020 981 983 5,800
2017/12/06 989 1,020 983 1,014 14,600
2017/12/05 986 989 975 989 3,700
2017/12/04 979 981 979 981 1,000
2017/12/01 996 1,011 979 979 15,800
2017/11/30 975 975 958 970 6,200
2017/11/29 972 984 972 977 1,400
2017/11/28 972 975 972 972 2,100
2017/11/27 976 976 969 972 3,300
2017/11/24 980 980 970 973 4,800
2017/11/22 991 991 984 990 500
2017/11/21 983 990 982 990 2,100
2017/11/20 993 993 982 988 1,000
2017/11/17 986 993 986 993 300
2017/11/16 978 995 978 992 2,300
2017/11/15 992 992 977 977 2,600
2017/11/14 1,003 1,006 997 997 10,100
2017/11/13 1,008 1,010 1,000 1,003 6,900
2017/11/10 1,004 1,009 1,001 1,001 3,800
2017/11/09 1,009 1,010 1,001 1,003 6,000
2017/11/08 1,009 1,009 1,002 1,002 1,300
2017/11/07 1,006 1,007 1,002 1,003 3,300
2017/11/06 1,023 1,023 1,007 1,013 3,200
2017/11/02 1,006 1,012 1,004 1,009 2,000
2017/11/01 1,010 1,013 1,005 1,009 2,300
2017/10/31 1,009 1,014 1,003 1,014 1,600
2017/10/30 1,026 1,026 999 1,020 8,600
2017/10/27 1,003 1,038 1,001 1,038 9,500
2017/10/26 1,004 1,007 1,003 1,003 1,600
2017/10/25 1,019 1,019 1,000 1,007 5,800
2017/10/24 1,013 1,020 1,006 1,006 2,000
2017/10/23 1,056 1,056 1,006 1,020 14,500
2017/10/20 968 1,081 968 1,032 49,800
2017/10/19 979 980 968 968 4,100
2017/10/18 983 983 979 979 700
2017/10/17 980 982 978 978 2,700
2017/10/16 978 990 978 984 1,800
2017/10/13 988 988 973 980 4,300
2017/10/12 991 996 985 988 5,900
2017/10/11 998 1,005 992 992 2,900
2017/10/10 1,003 1,007 998 998 5,800
2017/10/06 1,007 1,017 1,005 1,008 6,400
2017/10/05 1,024 1,024 1,003 1,007 7,700
2017/10/04 1,019 1,043 1,019 1,025 8,200
2017/10/03 1,017 1,026 998 1,019 17,500
2017/10/02 1,025 1,025 1,004 1,006 3,500
2017/09/29 1,017 1,024 1,014 1,021 10,800
2017/09/28 995 1,030 993 1,030 25,000
2017/09/27 995 995 982 986 2,200
2017/09/26 999 999 982 985 4,300
2017/09/25 993 1,002 990 994 3,600
2017/09/22 985 987 983 983 1,600

このページの先頭へ