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(5287)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
2026/08/14 843 918 836 893 177,900
2026/08/13 816 816 801 816 11,200
2026/08/12 806 814 803 808 4,200
2026/08/10 798 815 795 806 20,600
2026/08/07 838 847 831 839 6,700
2026/08/06 831 840 831 840 1,700
2026/08/05 824 837 820 836 7,500
2026/08/04 830 831 826 827 2,100
2026/08/03 828 834 824 830 2,100
2026/07/31 829 837 824 828 10,100
2026/07/30 867 867 830 831 14,400
2026/07/29 900 900 831 859 26,200
2026/07/28 839 874 817 874 14,400
2026/07/27 810 860 803 836 32,100
2026/07/24 810 810 802 803 3,500
2026/07/23 813 813 805 810 4,000
2026/07/22 822 823 808 809 6,700
2026/07/21 805 829 798 822 10,800
2026/07/17 803 809 796 805 10,500
2026/07/16 808 830 807 807 9,000
2026/07/15 814 825 813 814 5,500
2026/07/14 813 821 812 814 4,800
2026/07/13 817 828 815 815 3,300
2026/07/10 821 835 820 820 4,900
2026/07/09 827 827 816 820 3,700
2026/07/08 855 855 811 827 10,100
2026/07/07 850 867 845 848 15,500
2026/07/06 820 850 820 842 8,500
2026/07/03 807 833 807 820 6,800
2026/07/02 811 823 808 808 5,900
2026/07/01 808 831 800 811 13,200
2026/06/30 817 817 800 808 23,600
2026/06/29 837 842 823 829 10,900
2026/06/26 844 844 821 830 19,800
2026/06/25 893 893 853 858 19,800
2026/06/24 900 916 858 890 31,300
2026/06/23 791 938 791 898 142,200
2026/06/22 793 796 787 790 10,700
2026/06/19 807 815 788 797 12,000
2026/06/18 820 824 809 809 9,000
2026/06/17 792 807 791 805 9,500
2026/06/16 815 815 794 800 15,200
2026/06/15 815 834 812 812 13,400
2026/06/12 833 833 812 812 7,400
2026/06/11 815 818 788 818 22,200
2026/06/10 846 846 808 821 26,600
2026/06/09 851 856 845 849 7,900
2026/06/08 869 872 837 857 22,300
2026/06/05 874 891 872 880 10,900
2026/06/04 894 894 875 876 8,100
2026/06/03 892 903 873 896 25,500
2026/06/02 916 932 889 898 57,400
2026/06/01 910 919 895 916 27,000
2026/05/29 914 927 899 899 16,800
2026/05/28 909 930 895 908 18,200
2026/05/27 901 901 876 894 12,100
2026/05/26 883 906 870 897 17,000
2026/05/25 920 920 886 886 23,100
2026/05/22 900 923 899 922 19,600
2026/05/21 899 910 896 906 20,800
2026/05/20 940 950 880 896 35,400
2026/05/19 958 970 945 949 16,500
2026/05/18 950 970 950 952 18,200
2026/05/15 1,005 1,050 945 950 77,100
2026/05/14 1,016 1,016 999 1,005 18,100
2026/05/13 1,016 1,034 1,015 1,015 10,300
2026/05/12 1,032 1,039 1,015 1,021 22,000
2026/05/11 1,055 1,055 1,027 1,034 19,100
2026/05/08 1,034 1,063 1,034 1,060 21,200
2026/05/07 1,028 1,050 1,026 1,033 15,000
2026/05/01 1,030 1,053 1,028 1,038 53,200
2026/04/30 1,044 1,044 1,025 1,025 21,600
2026/04/28 1,038 1,055 1,027 1,050 21,800
2026/04/27 1,043 1,060 1,034 1,040 25,500
2026/04/24 1,063 1,071 1,038 1,042 35,500
2026/04/23 1,125 1,130 1,060 1,073 56,500
2026/04/22 1,153 1,168 1,118 1,129 48,600
2026/04/21 1,145 1,190 1,134 1,166 35,400
2026/04/20 1,183 1,198 1,130 1,147 49,200
2026/04/17 1,162 1,175 1,153 1,168 17,600
2026/04/16 1,154 1,180 1,150 1,156 26,300
2026/04/15 1,161 1,172 1,148 1,154 18,500
2026/04/14 1,168 1,175 1,158 1,158 8,500
2026/04/13 1,179 1,185 1,155 1,167 17,600
2026/04/10 1,176 1,192 1,165 1,179 20,000
2026/04/09 1,215 1,215 1,171 1,173 14,200
2026/04/08 1,195 1,209 1,187 1,190 9,400
2026/04/07 1,171 1,194 1,157 1,166 10,100
2026/04/06 1,185 1,191 1,164 1,170 13,200
2026/04/03 1,171 1,190 1,155 1,155 10,400
2026/03/27 1,188 1,245 1,152 1,228 27,800
2026/03/26 1,227 1,245 1,188 1,191 23,800
2026/03/25 1,186 1,238 1,186 1,227 10,200
2026/03/24 1,168 1,220 1,168 1,183 20,100
2026/03/23 1,160 1,180 1,152 1,152 22,500
2026/03/19 1,231 1,248 1,202 1,202 22,600
2026/03/18 1,237 1,308 1,237 1,258 22,800
2026/03/17 1,260 1,272 1,215 1,218 24,400
2026/03/16 1,251 1,262 1,227 1,254 27,700
2026/03/13 1,299 1,299 1,251 1,251 42,700
2026/03/12 1,302 1,346 1,290 1,311 60,700
2026/03/11 1,258 1,340 1,258 1,324 55,600
2026/03/10 1,231 1,273 1,231 1,246 26,300
2026/03/09 1,200 1,218 1,166 1,201 35,100
2026/03/06 1,276 1,292 1,235 1,272 18,500
2026/03/05 1,261 1,300 1,255 1,294 37,000
2026/03/04 1,250 1,260 1,186 1,226 80,600
2026/03/03 1,320 1,320 1,273 1,273 50,300
2026/03/02 1,349 1,356 1,313 1,331 70,400
2026/02/27 1,390 1,415 1,371 1,377 63,300
2026/02/26 1,360 1,426 1,337 1,363 204,700
2026/02/25 1,230 1,302 1,230 1,281 45,800
2026/02/24 1,264 1,269 1,213 1,230 32,300
2026/02/20 1,313 1,313 1,260 1,269 18,800
2026/02/19 1,306 1,328 1,291 1,311 40,000
2026/02/18 1,280 1,312 1,280 1,303 29,400
2026/02/17 1,286 1,303 1,272 1,276 21,200
2026/02/16 1,255 1,306 1,237 1,306 41,000
2026/02/13 1,297 1,305 1,228 1,232 57,600
2026/02/12 1,314 1,335 1,297 1,320 49,200
2026/02/10 1,276 1,319 1,253 1,318 70,400
2026/02/09 1,353 1,370 1,258 1,278 137,900
2026/02/06 1,287 1,339 1,207 1,304 125,000
2026/02/05 1,243 1,278 1,217 1,278 43,500
2026/02/04 1,204 1,248 1,188 1,233 40,900
2026/02/03 1,191 1,205 1,181 1,195 39,000
2026/02/02 1,207 1,238 1,161 1,161 48,200
2026/01/30 1,190 1,220 1,176 1,205 38,000
2026/01/29 1,230 1,231 1,175 1,198 44,500
2026/01/28 1,220 1,246 1,200 1,229 25,800
2026/01/27 1,205 1,245 1,200 1,220 39,500
2026/01/26 1,239 1,264 1,203 1,213 58,700
2026/01/23 1,190 1,275 1,190 1,239 59,200
2026/01/22 1,252 1,263 1,169 1,189 113,100
2026/01/21 1,253 1,278 1,228 1,228 104,000
2026/01/20 1,288 1,430 1,238 1,309 360,200
2026/01/19 1,327 1,335 1,266 1,292 178,700
2026/01/16 1,644 1,644 1,282 1,357 885,900
2026/01/15 1,344 1,434 1,291 1,434 668,500
2026/01/14 1,097 1,159 1,090 1,134 95,100
2026/01/13 1,099 1,110 1,070 1,076 74,600
2026/01/09 1,070 1,084 1,056 1,076 41,200
2026/01/08 1,058 1,074 1,051 1,071 27,500
2026/01/07 1,070 1,082 1,051 1,053 39,200
2026/01/06 1,086 1,105 1,065 1,073 69,700
2026/01/05 1,136 1,136 1,078 1,103 75,400
2025/12/30 1,180 1,205 1,100 1,109 313,400
2025/12/29 1,022 1,074 1,016 1,064 72,700
2025/12/26 1,050 1,053 1,015 1,022 40,500
2025/12/25 995 1,053 993 1,050 74,300
2025/12/24 995 1,005 994 995 38,500
2025/12/23 997 1,016 997 999 41,200
2025/12/22 1,010 1,011 993 993 40,200
2025/12/19 998 1,011 990 1,009 40,700
2025/12/18 990 990 974 988 37,800
2025/12/17 1,014 1,014 991 996 40,300
2025/12/16 1,019 1,034 1,014 1,014 20,700
2025/12/15 1,023 1,030 1,014 1,025 30,900
2025/12/12 1,040 1,050 1,017 1,023 56,000
2025/12/11 1,082 1,086 1,039 1,042 60,300
2025/12/10 1,102 1,127 1,087 1,092 33,000
2025/12/09 1,111 1,128 1,103 1,112 44,500
2025/12/08 1,091 1,104 1,062 1,093 82,500
2025/12/05 1,143 1,143 1,110 1,110 43,000
2025/12/04 1,131 1,150 1,120 1,132 71,100
2025/12/03 1,156 1,163 1,149 1,149 27,600
2025/12/02 1,246 1,246 1,154 1,155 70,600
2025/12/01 1,200 1,250 1,188 1,240 94,000
2025/11/28 1,152 1,205 1,152 1,204 45,800
2025/11/27 1,180 1,187 1,147 1,152 59,000
2025/11/26 1,182 1,206 1,177 1,186 22,500
2025/11/25 1,231 1,233 1,181 1,181 51,500
2025/11/21 1,175 1,191 1,166 1,171 47,300
2025/11/20 1,189 1,204 1,175 1,185 40,700
2025/11/19 1,194 1,217 1,155 1,182 52,900
2025/11/18 1,213 1,222 1,188 1,196 65,200
2025/11/17 1,250 1,266 1,210 1,227 45,100
2025/11/14 1,239 1,300 1,239 1,248 76,200
2025/11/13 1,301 1,301 1,234 1,237 53,100
2025/11/12 1,218 1,278 1,207 1,260 96,100
2025/11/11 1,234 1,236 1,180 1,196 113,800
2025/11/10 1,230 1,262 1,206 1,233 177,200
2025/11/07 1,360 1,373 1,331 1,366 80,000
2025/11/06 1,393 1,400 1,346 1,373 66,100
2025/11/05 1,377 1,394 1,291 1,386 147,400
2025/11/04 1,387 1,419 1,341 1,406 144,500
2025/10/31 1,302 1,329 1,280 1,302 106,200
2025/10/30 1,307 1,337 1,284 1,313 128,900
2025/10/29 1,403 1,425 1,325 1,337 109,300
2025/10/28 1,496 1,497 1,398 1,408 135,800
2025/10/27 1,466 1,501 1,420 1,490 163,200
2025/10/24 1,478 1,497 1,433 1,486 221,600
2025/10/23 1,550 1,579 1,501 1,518 159,500
2025/10/22 1,731 1,824 1,582 1,605 774,400
2025/10/21 1,863 2,063 1,630 1,698 2,242,900
2025/10/20 1,532 1,663 1,503 1,663 1,304,700
2025/10/17 1,412 1,442 1,338 1,363 684,400
2025/10/16 1,170 1,236 1,167 1,232 66,700
2025/10/15 1,159 1,207 1,150 1,175 42,700
2025/10/14 1,170 1,192 1,141 1,159 107,200

このページの先頭へ