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
2015/12/30 773 815 760 815 18,500
2015/12/29 750 762 712 760 10,700
2015/12/28 825 830 714 750 62,300
2015/12/25 633 735 609 735 24,600
2015/12/24 645 647 633 635 6,800
2015/12/22 653 654 648 648 6,200
2015/12/21 661 666 653 663 3,500
2015/12/18 662 675 662 667 9,800
2015/12/17 675 675 650 662 16,900
2015/12/16 670 686 667 675 11,000
2015/12/15 709 709 670 670 9,800
2015/12/14 709 710 690 703 7,000
2015/12/11 722 727 713 718 5,500
2015/12/10 709 732 708 714 25,700
2015/12/09 786 786 750 754 8,500
2015/12/08 800 800 786 786 5,800
2015/12/07 796 819 795 803 7,000
2015/12/04 810 826 798 798 7,500
2015/12/03 831 831 806 813 1,300
2015/12/02 806 821 795 821 6,500
2015/12/01 832 832 810 815 13,700
2015/11/30 845 845 830 830 4,300
2015/11/27 850 850 840 847 1,600
2015/11/26 855 859 848 848 3,400
2015/11/25 867 867 858 858 1,200
2015/11/24 865 867 858 867 500
2015/11/20 880 880 836 865 1,900
2015/11/19 867 916 856 875 4,900
2015/11/17 854 867 832 867 4,700
2015/11/16 861 861 831 856 6,200
2015/11/13 870 870 860 861 3,600
2015/11/12 870 875 869 875 700
2015/11/11 861 870 861 870 2,000
2015/11/10 890 890 870 882 2,300
2015/11/09 864 864 852 860 3,600
2015/11/06 864 873 864 870 1,700
2015/11/05 882 883 879 879 2,000
2015/11/04 871 894 871 889 2,400
2015/11/02 878 898 878 879 400
2015/10/30 875 895 875 895 3,300
2015/10/29 900 915 880 880 4,000
2015/10/28 899 900 885 889 2,800
2015/10/27 911 912 895 895 1,500
2015/10/26 925 925 854 911 10,500
2015/10/23 930 985 930 940 2,700
2015/10/22 923 941 923 927 2,600
2015/10/21 935 946 930 938 3,900
2015/10/20 956 956 918 941 5,800
2015/10/19 970 971 956 971 1,700
2015/10/16 971 971 970 970 1,000
2015/10/15 956 985 956 971 2,700
2015/10/14 978 980 971 971 600
2015/10/13 985 990 983 985 600
2015/10/09 1,016 1,016 990 1,000 600
2015/10/08 991 1,000 991 1,000 500
2015/10/07 984 1,004 984 1,000 2,700
2015/10/06 1,001 1,005 1,000 1,005 1,400
2015/10/05 1,000 1,005 997 1,000 900
2015/10/02 994 1,012 982 1,000 1,600
2015/10/01 985 1,003 985 1,000 800
2015/09/30 1,000 1,000 986 987 1,800
2015/09/29 972 978 972 977 1,200
2015/09/28 1,032 1,032 1,032 1,032 100
2015/09/25 1,002 1,002 1,002 1,002 100
2015/09/24 1,000 1,017 1,000 1,017 500
2015/09/18 1,021 1,021 1,001 1,019 1,800
2015/09/17 1,015 1,039 1,015 1,027 1,700
2015/09/16 1,037 1,037 1,003 1,037 1,000
2015/09/15 1,001 1,041 1,001 1,012 2,100
2015/09/14 1,027 1,027 992 1,026 2,400
2015/09/11 1,042 1,045 1,004 1,028 6,800
2015/09/10 1,000 1,080 978 1,037 17,600
2015/09/09 1,028 1,028 986 1,005 2,200
2015/09/08 1,003 1,003 960 960 1,800
2015/09/07 1,007 1,007 945 973 5,400
2015/09/04 1,030 1,040 980 1,007 4,100
2015/09/03 1,065 1,066 1,037 1,043 1,100
2015/09/02 992 1,086 989 1,035 5,500
2015/09/01 1,100 1,143 1,017 1,030 9,900
2015/08/31 1,000 1,077 1,000 1,070 8,100
2015/08/28 923 1,057 923 1,057 12,500
2015/08/27 891 940 880 907 8,400
2015/08/26 845 904 820 904 10,100
2015/08/25 809 907 809 845 21,600
2015/08/24 1,005 1,005 940 944 15,700
2015/08/21 1,049 1,088 1,040 1,065 8,900
2015/08/20 1,122 1,122 1,103 1,106 1,700
2015/08/19 1,119 1,150 1,119 1,131 4,100
2015/08/18 1,089 1,120 1,089 1,111 3,400
2015/08/17 1,091 1,098 1,087 1,090 1,300
2015/08/14 1,100 1,111 1,083 1,097 2,100
2015/08/13 1,117 1,118 1,083 1,113 1,600
2015/08/12 1,095 1,148 1,094 1,117 4,600
2015/08/11 1,109 1,120 1,088 1,120 3,200
2015/08/10 1,073 1,119 1,073 1,076 5,600
2015/08/07 1,102 1,119 1,099 1,099 1,500
2015/08/06 1,065 1,125 1,065 1,109 6,200
2015/08/05 1,081 1,081 1,046 1,065 9,500
2015/08/04 1,100 1,106 1,090 1,095 4,100
2015/08/03 1,123 1,123 1,100 1,100 1,700
2015/07/31 1,120 1,120 1,105 1,120 3,000
2015/07/30 1,098 1,130 1,090 1,126 4,000
2015/07/29 1,125 1,130 1,082 1,098 7,900
2015/07/28 1,118 1,147 1,103 1,114 15,600
2015/07/27 1,237 1,237 1,153 1,161 11,500
2015/07/24 1,271 1,272 1,230 1,243 7,600
2015/07/23 1,326 1,326 1,237 1,280 16,900
2015/07/22 1,300 1,350 1,300 1,326 17,100
2015/07/21 1,290 1,310 1,283 1,301 15,100
2015/07/17 1,229 1,290 1,200 1,285 15,500
2015/07/16 1,234 1,234 1,190 1,229 16,900
2015/07/15 1,148 1,239 1,148 1,238 31,000
2015/07/14 1,115 1,148 1,115 1,143 10,900
2015/07/13 1,135 1,148 1,112 1,124 6,700
2015/07/10 1,060 1,200 1,060 1,148 22,400
2015/07/09 1,080 1,080 1,000 1,059 17,600
2015/07/08 1,100 1,100 1,082 1,082 7,000
2015/07/07 1,090 1,098 1,080 1,098 4,200
2015/07/06 1,061 1,096 1,055 1,078 2,000
2015/07/03 1,062 1,085 1,062 1,083 2,000
2015/07/02 1,081 1,083 1,070 1,083 1,500
2015/07/01 1,061 1,065 1,051 1,064 1,600
2015/06/30 1,052 1,072 1,052 1,053 5,700
2015/06/29 1,117 1,125 1,026 1,075 18,200
2015/06/26 1,129 1,129 1,111 1,125 2,200
2015/06/25 1,129 1,129 1,129 1,129 100
2015/06/24 1,130 1,150 1,105 1,120 4,700
2015/06/23 1,126 1,127 1,100 1,119 5,000
2015/06/22 1,111 1,126 1,110 1,126 4,900
2015/06/19 1,133 1,143 1,114 1,135 7,900
2015/06/18 1,091 1,138 1,085 1,133 15,900
2015/06/17 1,082 1,095 1,082 1,095 3,500
2015/06/16 1,072 1,095 1,066 1,080 9,700
2015/06/15 1,077 1,077 1,056 1,067 6,000
2015/06/12 1,074 1,099 1,060 1,078 21,500
2015/06/11 1,103 1,136 1,075 1,134 36,000
2015/06/10 1,325 1,445 1,123 1,144 464,400
2015/06/09 995 1,145 992 1,145 15,600
2015/06/08 990 995 990 995 2,000
2015/06/05 992 992 989 990 600
2015/06/04 1,000 1,013 1,000 1,002 700
2015/06/03 998 999 991 992 3,300
2015/06/02 985 999 985 993 2,200
2015/06/01 979 985 978 978 1,100
2015/05/29 985 988 964 988 4,200
2015/05/28 974 990 970 970 8,400
2015/05/27 990 990 980 982 7,000
2015/05/26 1,001 1,006 982 985 5,300
2015/05/25 999 1,030 999 1,019 4,400
2015/05/22 998 998 984 990 2,800
2015/05/21 1,005 1,005 983 995 3,100
2015/05/20 990 990 986 986 1,500
2015/05/19 975 998 975 997 3,600
2015/05/18 1,006 1,010 1,001 1,001 5,700
2015/05/15 990 1,050 990 1,006 5,900
2015/05/14 996 1,000 993 996 1,100
2015/05/13 999 1,000 990 996 2,600
2015/05/12 1,005 1,035 999 1,000 4,400
2015/05/11 1,020 1,020 1,005 1,012 1,400
2015/05/08 1,001 1,040 1,001 1,020 2,400
2015/05/07 1,020 1,020 1,006 1,008 5,500
2015/05/01 1,050 1,050 1,035 1,035 4,600
2015/04/30 1,055 1,084 1,050 1,060 2,100
2015/04/28 1,062 1,069 1,055 1,055 3,600
2015/04/27 1,050 1,052 1,036 1,052 22,000
2015/04/24 1,150 1,150 1,150 1,150 700
2015/04/23 1,170 1,170 1,140 1,150 3,100
2015/04/22 1,128 1,170 1,125 1,170 3,500
2015/04/21 1,160 1,200 1,141 1,141 4,300
2015/04/20 1,180 1,180 1,142 1,142 7,400
2015/04/17 1,180 1,200 1,173 1,176 4,800
2015/04/16 1,180 1,185 1,160 1,164 8,800
2015/04/15 1,188 1,188 1,138 1,150 13,600
2015/04/14 1,218 1,242 1,165 1,190 50,200
2015/04/13 1,015 1,125 1,015 1,105 28,000
2015/04/10 976 998 960 990 4,500
2015/04/09 960 980 959 975 3,100
2015/04/08 964 975 945 960 2,900
2015/04/07 940 976 935 965 3,500
2015/04/06 944 946 940 940 1,400
2015/04/03 932 950 932 944 2,300
2015/04/02 923 937 923 937 2,500
2015/04/01 918 940 915 923 2,700
2015/03/31 939 940 915 931 1,500
2015/03/30 917 940 917 935 2,800
2015/03/27 932 945 901 940 6,600
2015/03/26 969 972 939 951 10,900
2015/03/25 994 995 980 988 1,900
2015/03/24 994 996 981 995 1,700
2015/03/23 969 994 969 994 2,700
2015/03/20 969 973 963 965 6,900
2015/03/19 998 998 957 974 10,300
2015/03/18 987 994 985 992 3,500
2015/03/17 994 999 994 994 2,200
2015/03/16 1,000 1,008 995 997 4,000
2015/03/13 1,001 1,004 1,000 1,000 3,000
2015/03/12 1,002 1,005 999 1,004 1,200
2015/03/11 998 1,020 990 1,009 9,700
2015/03/10 1,001 1,001 997 998 3,800
2015/03/09 1,001 1,020 1,000 1,004 3,300
2015/03/06 1,005 1,016 1,000 1,005 2,400
2015/03/05 1,025 1,025 998 1,005 1,900
2015/03/04 1,005 1,005 996 1,001 3,700
2015/03/03 1,025 1,025 1,007 1,019 8,800
2015/03/02 1,035 1,035 1,031 1,033 2,300
2015/02/27 1,052 1,052 1,039 1,039 2,700
2015/02/26 1,039 1,052 1,035 1,052 1,200
2015/02/25 1,044 1,053 1,032 1,039 4,700
2015/02/24 1,050 1,055 1,036 1,037 5,600
2015/02/23 1,050 1,067 1,050 1,050 3,100
2015/02/20 1,031 1,079 1,030 1,050 16,200
2015/02/19 1,040 1,040 1,032 1,039 4,900
2015/02/18 1,032 1,040 1,026 1,040 600
2015/02/17 1,030 1,040 1,030 1,032 2,800
2015/02/16 1,037 1,040 1,020 1,030 4,400
2015/02/13 1,040 1,042 1,031 1,032 3,200
2015/02/12 1,043 1,043 1,034 1,042 2,100
2015/02/10 1,039 1,063 1,039 1,044 2,100
2015/02/09 1,055 1,055 1,020 1,049 5,300
2015/02/06 1,090 1,090 1,052 1,069 1,800
2015/02/05 1,048 1,061 1,046 1,059 4,200
2015/02/04 1,083 1,083 1,052 1,075 4,000
2015/02/03 1,100 1,100 1,075 1,075 1,900
2015/02/02 1,129 1,129 1,080 1,098 11,900
2015/01/30 1,138 1,150 1,137 1,150 1,700
2015/01/29 1,152 1,152 1,133 1,145 900
2015/01/28 1,138 1,149 1,138 1,141 1,600
2015/01/27 1,140 1,148 1,136 1,148 3,300
2015/01/26 1,146 1,150 1,144 1,149 3,100
2015/01/23 1,142 1,155 1,142 1,155 3,200
2015/01/22 1,171 1,177 1,156 1,156 4,800
2015/01/21 1,172 1,180 1,161 1,173 5,700
2015/01/20 1,163 1,175 1,162 1,172 3,400
2015/01/19 1,150 1,175 1,150 1,172 2,600
2015/01/16 1,160 1,160 1,150 1,156 4,100
2015/01/15 1,170 1,179 1,161 1,161 4,100
2015/01/14 1,180 1,187 1,170 1,183 3,200
2015/01/13 1,160 1,180 1,160 1,180 5,900
2015/01/09 1,189 1,192 1,162 1,162 4,300
2015/01/08 1,195 1,195 1,185 1,189 2,700
2015/01/07 1,172 1,186 1,160 1,186 2,600
2015/01/06 1,173 1,185 1,171 1,176 3,200
2015/01/05 1,192 1,195 1,170 1,173 5,500

このページの先頭へ