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
2018/06/22 984 985 980 982 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
2017/09/21 988 993 983 985 5,200
2017/09/20 984 995 980 986 6,800
2017/09/19 999 1,000 980 985 15,700
2017/09/15 990 1,009 990 999 5,500
2017/09/14 1,001 1,005 990 995 5,800
2017/09/13 1,012 1,019 1,001 1,001 4,500
2017/09/12 1,018 1,020 998 1,014 7,100
2017/09/11 998 1,004 991 991 2,500
2017/09/08 985 999 985 989 3,200
2017/09/07 979 1,033 979 985 6,300
2017/09/06 953 977 953 970 2,400
2017/09/05 981 985 963 965 5,400
2017/09/04 1,002 1,002 981 988 5,000
2017/09/01 1,033 1,033 1,006 1,011 3,400
2017/08/31 1,000 1,035 999 1,021 12,000
2017/08/30 1,009 1,010 994 1,000 2,700
2017/08/29 1,016 1,016 1,000 1,001 1,500
2017/08/28 1,005 1,016 1,005 1,016 700
2017/08/25 1,009 1,009 999 999 1,000
2017/08/24 1,007 1,007 1,007 1,007 200
2017/08/23 1,000 1,015 980 1,004 4,400
2017/08/22 1,017 1,017 1,007 1,017 400
2017/08/21 1,015 1,023 1,008 1,008 2,000
2017/08/18 1,036 1,036 1,015 1,016 1,500
2017/08/17 1,012 1,020 1,012 1,017 1,600
2017/08/16 984 1,008 977 1,006 2,600
2017/08/15 978 978 969 974 1,900
2017/08/14 964 999 935 971 8,500
2017/08/10 1,021 1,023 980 994 10,600
2017/08/09 1,022 1,022 1,015 1,016 3,400
2017/08/08 1,045 1,045 1,021 1,029 3,200
2017/08/07 1,029 1,040 1,015 1,040 3,700
2017/08/04 1,037 1,039 1,020 1,020 5,900
2017/08/03 1,043 1,053 1,041 1,045 6,300
2017/08/02 1,045 1,066 1,000 1,059 11,100
2017/08/01 1,112 1,112 1,041 1,043 15,300
2017/07/31 1,133 1,135 1,090 1,100 13,600
2017/07/28 1,180 1,180 1,154 1,159 10,300
2017/07/27 1,174 1,180 1,164 1,180 11,800
2017/07/26 1,140 1,169 1,140 1,159 6,600
2017/07/25 1,150 1,155 1,120 1,130 7,800
2017/07/24 1,169 1,171 1,155 1,155 8,100
2017/07/21 1,185 1,191 1,169 1,169 18,900
2017/07/20 1,195 1,195 1,155 1,183 105,700
2017/07/19 1,087 1,180 1,082 1,111 55,100
2017/07/18 1,109 1,109 1,081 1,087 2,600
2017/07/14 1,117 1,117 1,096 1,097 2,700
2017/07/13 1,108 1,125 1,101 1,120 1,300
2017/07/12 1,122 1,123 1,108 1,108 8,300
2017/07/11 1,127 1,146 1,122 1,123 9,300
2017/07/10 1,127 1,168 1,100 1,133 28,900
2017/07/07 1,085 1,102 1,080 1,097 9,300
2017/07/06 1,110 1,110 1,085 1,085 7,000
2017/07/05 1,093 1,109 1,086 1,100 15,600
2017/07/04 1,152 1,174 1,070 1,093 39,200
2017/07/03 1,180 1,273 1,130 1,149 147,700
2017/06/30 1,041 1,090 1,029 1,090 37,000
2017/06/29 1,015 1,050 1,015 1,050 11,700
2017/06/28 1,028 1,028 1,010 1,013 2,000
2017/06/27 1,040 1,040 1,025 1,025 4,000
2017/06/26 1,036 1,036 1,018 1,035 3,900
2017/06/23 1,030 1,035 1,008 1,013 3,300
2017/06/22 1,033 1,033 1,023 1,025 3,500
2017/06/21 1,014 1,050 1,011 1,033 26,200
2017/06/20 1,013 1,013 1,006 1,013 7,700
2017/06/19 1,000 1,000 994 994 2,000
2017/06/16 988 997 988 995 1,200
2017/06/15 999 999 993 998 900
2017/06/14 1,001 1,010 998 998 4,300
2017/06/13 1,005 1,005 990 1,001 1,700
2017/06/12 1,008 1,008 986 990 4,100
2017/06/09 1,010 1,010 987 1,008 8,900
2017/06/08 1,025 1,025 977 1,015 12,800
2017/06/07 961 977 951 970 2,800
2017/06/06 980 1,025 953 953 18,600
2017/06/05 940 953 924 953 5,000
2017/06/02 971 971 946 954 2,600
2017/06/01 973 973 952 953 2,700
2017/05/31 963 963 958 958 2,500
2017/05/30 985 985 960 963 1,400
2017/05/29 960 960 960 960 600
2017/05/26 965 965 937 959 4,700
2017/05/25 985 985 980 980 300
2017/05/24 990 995 972 995 1,500
2017/05/23 995 995 990 990 300
2017/05/22 984 1,018 984 999 3,100
2017/05/18 980 990 965 973 1,400
2017/05/17 995 995 995 995 100
2017/05/16 1,002 1,002 985 991 1,500
2017/05/15 1,025 1,025 1,000 1,004 2,400
2017/05/12 998 1,010 988 1,003 4,100
2017/05/11 995 1,015 983 999 5,900
2017/05/10 995 995 973 973 900
2017/05/09 995 995 981 995 2,000
2017/05/08 948 983 945 980 4,700
2017/05/02 955 955 944 952 1,100
2017/05/01 935 942 935 942 800
2017/04/28 952 952 950 950 1,600
2017/04/27 941 954 940 950 3,600
2017/04/26 928 942 928 940 2,700
2017/04/25 930 930 917 925 500
2017/04/24 909 924 909 924 1,200
2017/04/21 927 936 917 919 2,300
2017/04/20 925 952 911 927 1,100
2017/04/19 915 936 915 925 1,100
2017/04/18 971 971 920 934 2,200
2017/04/17 872 985 872 949 11,700
2017/04/14 873 873 855 856 4,100
2017/04/13 887 895 880 888 5,100
2017/04/12 910 921 890 900 3,900
2017/04/11 931 932 910 910 2,200
2017/04/10 961 961 942 942 1,100
2017/04/07 966 981 960 960 2,900
2017/04/06 972 972 943 954 5,700
2017/04/05 1,000 1,000 973 975 4,300
2017/04/04 998 998 982 988 2,100
2017/04/03 990 997 978 997 6,900

このページの先頭へ