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
2014/12/30 1,143 1,184 1,143 1,162 2,800
2014/12/29 1,197 1,200 1,142 1,172 22,100
2014/12/26 1,030 1,236 1,030 1,186 67,900
2014/12/25 1,031 1,050 1,026 1,039 12,800
2014/12/24 1,098 1,098 1,055 1,070 10,300
2014/12/22 1,123 1,123 1,082 1,098 14,500
2014/12/19 1,133 1,160 1,120 1,123 6,000
2014/12/18 1,134 1,134 1,122 1,123 7,000
2014/12/17 1,126 1,141 1,126 1,127 6,200
2014/12/16 1,163 1,163 1,144 1,146 5,400
2014/12/15 1,190 1,191 1,185 1,185 2,500
2014/12/12 1,208 1,210 1,184 1,201 4,500
2014/12/11 1,143 1,184 1,143 1,184 1,600
2014/12/10 1,155 1,160 1,140 1,143 11,400
2014/12/09 1,180 1,182 1,163 1,164 4,700
2014/12/08 1,195 1,195 1,185 1,194 3,700
2014/12/05 1,200 1,208 1,194 1,195 3,900
2014/12/04 1,200 1,210 1,196 1,202 4,900
2014/12/03 1,209 1,215 1,200 1,213 9,200
2014/12/02 1,205 1,210 1,200 1,209 2,500
2014/12/01 1,229 1,229 1,200 1,215 5,600
2014/11/28 1,222 1,277 1,222 1,229 11,600
2014/11/27 1,241 1,287 1,215 1,228 34,400
2014/11/26 1,211 1,230 1,210 1,228 7,400
2014/11/25 1,220 1,235 1,211 1,211 7,400
2014/11/21 1,220 1,245 1,213 1,229 6,500
2014/11/20 1,248 1,249 1,211 1,239 12,400
2014/11/19 1,199 1,369 1,171 1,197 89,200
2014/11/18 1,147 1,181 1,130 1,181 5,900
2014/11/17 1,194 1,200 1,150 1,150 7,400
2014/11/14 1,220 1,220 1,120 1,150 22,500
2014/11/13 1,229 1,254 1,205 1,220 7,200
2014/11/12 1,262 1,266 1,220 1,229 10,700
2014/11/11 1,261 1,285 1,261 1,269 3,900
2014/11/10 1,298 1,298 1,260 1,266 9,200
2014/11/07 1,263 1,275 1,255 1,260 7,600
2014/11/06 1,212 1,290 1,206 1,248 27,200
2014/11/05 1,210 1,228 1,201 1,208 17,300
2014/11/04 1,296 1,355 1,201 1,231 47,100
2014/10/31 1,290 1,290 1,255 1,266 9,400
2014/10/30 1,290 1,292 1,250 1,275 15,100
2014/10/29 1,300 1,350 1,295 1,295 18,500
2014/10/28 1,240 1,325 1,240 1,280 21,600
2014/10/27 1,259 1,278 1,211 1,245 28,100
2014/10/24 1,369 1,374 1,272 1,289 32,100
2014/10/23 1,282 1,330 1,250 1,320 58,600
2014/10/22 1,556 1,738 1,318 1,331 370,300
2014/10/21 1,456 1,456 1,456 1,456 12,100
2014/10/20 1,130 1,174 1,130 1,156 14,300
2014/10/17 1,197 1,235 1,100 1,117 14,400
2014/10/16 1,125 1,234 1,111 1,167 14,400
2014/10/15 1,117 1,160 1,117 1,147 3,000
2014/10/14 1,173 1,173 1,100 1,143 16,900
2014/10/10 1,209 1,268 1,190 1,200 16,500
2014/10/09 1,300 1,300 1,252 1,285 6,200
2014/10/08 1,230 1,281 1,205 1,281 5,900
2014/10/07 1,284 1,292 1,252 1,259 8,600
2014/10/06 1,234 1,318 1,230 1,314 15,700
2014/10/03 1,231 1,264 1,205 1,264 12,900
2014/10/02 1,281 1,300 1,230 1,231 22,000
2014/10/01 1,337 1,355 1,318 1,325 7,500
2014/09/30 1,396 1,398 1,320 1,378 13,000
2014/09/29 1,401 1,430 1,380 1,405 7,600
2014/09/26 1,390 1,400 1,360 1,400 7,600
2014/09/25 1,430 1,430 1,375 1,400 11,300
2014/09/24 1,311 1,400 1,311 1,400 18,500
2014/09/22 1,297 1,319 1,294 1,310 5,500
2014/09/19 1,302 1,330 1,297 1,309 11,500
2014/09/18 1,380 1,380 1,250 1,297 18,100
2014/09/17 1,366 1,398 1,361 1,380 10,000
2014/09/16 1,428 1,435 1,363 1,379 13,900
2014/09/12 1,400 1,432 1,400 1,418 7,700
2014/09/11 1,391 1,420 1,385 1,416 6,800
2014/09/10 1,426 1,444 1,402 1,403 8,400
2014/09/09 1,460 1,530 1,427 1,436 49,200
2014/09/08 1,398 1,427 1,370 1,423 13,100
2014/09/05 1,400 1,415 1,352 1,387 23,900
2014/09/04 1,444 1,445 1,400 1,403 16,800
2014/09/03 1,454 1,454 1,412 1,418 30,900
2014/09/02 1,576 1,590 1,461 1,466 56,500
2014/09/01 1,690 1,690 1,505 1,570 114,300
2014/08/29 1,397 1,578 1,380 1,578 219,800
2014/08/28 1,260 1,400 1,240 1,350 120,200
2014/08/27 1,239 1,260 1,239 1,260 17,400
2014/08/26 1,249 1,250 1,203 1,238 18,900
2014/08/25 1,204 1,247 1,204 1,233 17,300
2014/08/22 1,205 1,220 1,191 1,209 16,400
2014/08/21 1,213 1,240 1,200 1,205 33,600
2014/08/20 1,264 1,278 1,230 1,235 19,100
2014/08/19 1,268 1,323 1,235 1,256 47,800
2014/08/18 1,188 1,388 1,131 1,282 127,000
2014/08/15 1,081 1,196 1,081 1,100 69,600
2014/08/14 1,110 1,154 1,080 1,110 61,100
2014/08/13 1,294 1,340 1,088 1,140 133,100
2014/08/12 1,366 1,369 1,277 1,313 53,100
2014/08/11 1,350 1,449 1,350 1,426 47,800
2014/08/08 1,331 1,338 1,251 1,312 31,300
2014/08/07 1,315 1,490 1,310 1,353 54,000
2014/08/06 1,270 1,350 1,256 1,345 42,700
2014/08/05 1,458 1,534 1,299 1,330 160,700
2014/08/04 1,281 1,550 1,245 1,550 219,200
2014/08/01 1,301 1,309 1,210 1,250 49,100
2014/07/31 1,320 1,370 1,301 1,309 48,100
2014/07/30 1,306 1,448 1,300 1,302 120,000
2014/07/29 1,331 1,343 1,306 1,310 54,600
2014/07/28 1,364 1,384 1,324 1,371 48,500
2014/07/25 1,389 1,446 1,353 1,394 78,100
2014/07/24 1,490 1,500 1,365 1,410 118,700
2014/07/23 1,600 1,637 1,450 1,500 189,100
2014/07/22 1,810 1,933 1,725 1,732 176,900
2014/07/18 1,590 1,945 1,521 1,840 278,600
2014/07/17 1,430 1,620 1,350 1,620 311,000
2014/07/16 1,239 1,500 1,239 1,500 248,500
2014/07/15 1,231 1,397 1,150 1,200 381,500
2014/07/14 1,305 1,305 1,305 1,305 29,400
2014/07/11 960 1,005 952 1,005 91,700
2014/07/10 808 920 808 855 114,700
2014/07/09 792 857 781 814 35,700
2014/07/08 776 890 760 796 89,400
2014/07/07 775 778 752 769 39,500
2014/07/04 791 820 785 820 18,100
2014/07/03 810 810 785 787 21,800
2014/07/02 792 793 781 781 21,000
2014/07/01 844 896 786 796 85,300
2014/06/30 785 825 763 800 49,900
2014/06/27 800 829 770 803 56,200
2014/06/26 900 913 800 829 93,800
2014/06/25 1,006 1,012 878 919 130,500
2014/06/24 1,100 1,140 1,011 1,066 307,100
2014/06/23 851 851 851 851 10,900
2014/06/20 701 701 701 701 21,400
2014/06/19 601 601 601 601 3,700
2014/06/18 494 510 493 493 5,300
2014/06/17 464 494 464 492 6,600
2014/06/16 477 477 464 464 2,900
2014/06/13 465 477 460 477 4,300
2014/06/12 461 469 461 466 1,900
2014/06/11 465 465 461 461 1,800
2014/06/10 445 473 445 457 4,700
2014/06/09 469 469 433 442 8,600
2014/06/06 471 471 448 469 2,800
2014/06/05 476 476 461 471 5,800
2014/06/04 484 495 479 495 4,300
2014/06/03 437 460 437 460 5,400
2014/06/02 420 420 416 416 500
2014/05/30 419 420 415 416 2,200
2014/05/29 419 420 418 418 4,800
2014/05/28 414 420 411 411 3,100
2014/05/27 419 419 414 414 2,300
2014/05/26 415 419 415 419 3,100
2014/05/23 410 412 405 412 1,500
2014/05/22 407 419 400 413 2,000
2014/05/21 386 391 386 391 1,100
2014/05/20 383 391 383 388 4,200
2014/05/19 407 410 398 398 3,100
2014/05/16 421 422 415 415 1,300
2014/05/15 440 440 420 420 2,400
2014/05/14 465 465 440 440 1,400
2014/05/13 439 441 437 441 4,500
2014/05/12 457 462 440 440 4,300
2014/05/09 473 479 453 479 3,000
2014/05/08 473 479 473 473 1,400
2014/05/07 479 488 479 480 1,200
2014/05/02 467 468 465 468 1,000
2014/05/01 471 481 471 471 1,200
2014/04/30 471 478 471 471 3,400
2014/04/28 475 475 454 462 2,700
2014/04/25 469 499 465 469 11,400
2014/04/24 469 474 466 466 800
2014/04/23 467 470 467 468 1,200
2014/04/22 470 475 465 467 1,600
2014/04/21 470 478 470 473 1,400
2014/04/18 478 478 476 476 1,400
2014/04/17 488 488 485 485 1,400
2014/04/16 478 489 466 466 6,300
2014/04/15 489 489 486 486 300
2014/04/14 473 480 473 480 1,200
2014/04/11 475 489 475 481 5,800
2014/04/10 491 493 491 493 900
2014/04/09 502 513 492 493 3,400
2014/04/08 516 516 513 514 300
2014/04/07 509 509 506 506 1,200
2014/04/04 530 530 507 519 1,500
2014/04/03 501 520 499 520 3,900
2014/04/02 501 515 501 505 3,100
2014/04/01 513 513 501 505 2,200
2014/03/31 507 519 496 504 5,800
2014/03/28 483 491 482 491 2,700
2014/03/27 500 500 483 491 2,000
2014/03/26 502 506 502 506 3,200
2014/03/25 504 508 495 499 4,400
2014/03/24 500 510 495 503 3,800
2014/03/20 538 545 464 496 28,400
2014/03/19 536 550 529 529 5,400
2014/03/18 572 576 551 551 6,700
2014/03/17 556 574 537 559 9,300
2014/03/14 525 585 516 555 18,900
2014/03/13 530 531 528 528 1,200
2014/03/12 527 533 527 533 2,400
2014/03/11 525 534 525 534 1,300
2014/03/10 526 534 520 534 1,400
2014/03/07 527 527 526 526 200
2014/03/06 529 529 529 529 100
2014/03/05 529 529 522 525 1,900
2014/03/04 513 521 511 521 3,300
2014/03/03 520 523 520 523 800
2014/02/28 523 531 521 521 1,800
2014/02/27 537 551 521 522 6,500
2014/02/26 541 541 536 537 2,300
2014/02/25 541 554 535 541 2,300
2014/02/24 521 550 517 541 2,100
2014/02/21 529 529 521 521 1,600
2014/02/20 515 519 512 519 1,800
2014/02/19 519 537 510 518 7,000
2014/02/18 507 519 507 510 3,000
2014/02/17 537 537 506 507 9,000
2014/02/14 545 560 530 536 7,500
2014/02/13 540 558 540 545 6,600
2014/02/12 554 559 544 546 4,900
2014/02/10 563 563 543 544 8,700
2014/02/07 554 554 523 523 5,700
2014/02/06 530 539 530 530 600
2014/02/05 560 560 522 540 1,900
2014/02/04 500 570 500 521 15,100
2014/02/03 555 570 539 553 5,800
2014/01/31 578 578 558 560 5,300
2014/01/30 579 579 550 564 6,700
2014/01/29 565 585 565 580 7,800
2014/01/28 540 558 540 557 5,300
2014/01/27 570 570 525 546 7,800
2014/01/24 567 585 567 574 7,000
2014/01/23 554 558 554 558 3,400
2014/01/22 566 566 551 551 4,200
2014/01/21 572 572 551 556 8,500
2014/01/20 561 565 555 562 6,300
2014/01/17 580 580 568 570 6,800
2014/01/16 582 588 562 580 12,700
2014/01/15 601 601 573 585 11,700
2014/01/14 598 600 562 599 21,100
2014/01/10 560 580 560 580 12,200
2014/01/09 540 594 540 562 36,100
2014/01/08 558 558 531 540 9,600
2014/01/07 559 559 511 558 12,900
2014/01/06 561 569 542 559 22,000

このページの先頭へ