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
2019/12/30 1,575 1,696 1,541 1,670 152,600
2019/12/27 1,519 1,555 1,509 1,535 23,700
2019/12/26 1,515 1,538 1,513 1,519 27,500
2019/12/25 1,511 1,566 1,507 1,515 41,700
2019/12/24 1,548 1,549 1,511 1,529 33,800
2019/12/23 1,591 1,601 1,518 1,549 53,000
2019/12/20 1,544 1,602 1,544 1,590 53,700
2019/12/19 1,521 1,581 1,521 1,544 41,500
2019/12/18 1,635 1,638 1,506 1,546 95,400
2019/12/17 1,553 1,577 1,501 1,569 67,100
2019/12/16 1,557 1,633 1,552 1,591 87,800
2019/12/13 1,608 1,636 1,521 1,521 94,300
2019/12/12 1,606 1,651 1,560 1,635 113,200
2019/12/11 1,717 1,733 1,625 1,639 110,600
2019/12/10 1,796 1,819 1,635 1,721 189,100
2019/12/09 1,788 1,828 1,740 1,796 185,200
2019/12/06 1,776 1,889 1,712 1,760 591,700
2019/12/05 1,785 1,800 1,662 1,688 221,300
2019/12/04 1,700 1,809 1,611 1,777 562,000
2019/12/03 1,380 1,709 1,380 1,708 549,200
2019/12/02 1,392 1,424 1,370 1,409 37,400
2019/11/29 1,405 1,418 1,319 1,362 35,900
2019/11/28 1,413 1,440 1,400 1,403 27,600
2019/11/27 1,404 1,409 1,380 1,400 24,300
2019/11/26 1,391 1,409 1,369 1,393 44,800
2019/11/25 1,333 1,390 1,333 1,389 40,000
2019/11/22 1,304 1,354 1,298 1,346 34,700
2019/11/21 1,272 1,332 1,268 1,332 23,200
2019/11/20 1,285 1,311 1,271 1,281 12,300
2019/11/19 1,286 1,314 1,272 1,285 13,900
2019/11/18 1,238 1,316 1,238 1,298 36,700
2019/11/15 1,222 1,255 1,222 1,237 11,100
2019/11/14 1,236 1,271 1,236 1,242 26,900
2019/11/13 1,288 1,319 1,221 1,248 37,400
2019/11/12 1,267 1,308 1,230 1,288 29,700
2019/11/11 1,300 1,303 1,274 1,274 19,100
2019/11/08 1,286 1,335 1,270 1,303 37,400
2019/11/07 1,282 1,304 1,255 1,277 48,700
2019/11/06 1,351 1,351 1,283 1,290 65,300
2019/11/05 1,444 1,450 1,381 1,381 59,800
2019/11/01 1,419 1,429 1,375 1,398 61,800
2019/10/31 1,428 1,495 1,412 1,447 80,700
2019/10/30 1,459 1,459 1,375 1,400 55,200
2019/10/29 1,461 1,468 1,433 1,433 32,300
2019/10/28 1,455 1,474 1,430 1,439 49,400
2019/10/25 1,460 1,514 1,430 1,490 102,300
2019/10/24 1,563 1,563 1,424 1,450 108,500
2019/10/23 1,512 1,617 1,485 1,523 249,300
2019/10/21 1,550 1,606 1,446 1,482 242,200
2019/10/18 1,525 1,554 1,490 1,510 146,000
2019/10/17 1,583 1,590 1,484 1,543 301,100
2019/10/16 1,910 1,912 1,631 1,639 446,900
2019/10/15 1,950 2,077 1,775 1,920 1,097,700
2019/10/11 2,413 2,455 1,725 1,750 2,237,000
2019/10/10 1,720 2,013 1,712 2,013 1,377,600
2019/10/09 1,480 1,613 1,460 1,613 727,100
2019/10/08 1,103 1,367 1,101 1,313 698,000
2019/10/07 1,030 1,097 1,016 1,067 102,400
2019/10/04 1,006 1,030 992 1,005 34,100
2019/10/03 980 1,040 957 1,016 66,800
2019/10/02 1,024 1,064 981 999 112,100
2019/10/01 931 983 914 976 44,100
2019/09/30 894 945 894 929 39,300
2019/09/27 921 921 890 894 29,200
2019/09/26 968 983 913 921 64,700
2019/09/25 1,020 1,020 956 968 113,400
2019/09/24 959 1,027 958 1,026 493,800
2019/09/20 894 945 872 877 55,600
2019/09/19 916 1,007 890 909 217,300
2019/09/18 856 961 821 961 355,600
2019/09/17 842 917 793 811 202,500
2019/09/13 753 767 730 767 10,000
2019/09/12 772 809 762 762 23,000
2019/09/11 757 785 745 784 15,700
2019/09/10 759 798 741 747 27,400
2019/09/09 722 735 722 735 3,000
2019/09/06 721 721 715 721 600
2019/09/05 720 721 709 709 800
2019/09/04 701 707 701 707 2,100
2019/09/03 706 710 700 710 600
2019/09/02 710 710 703 705 300
2019/08/30 699 721 699 707 5,900
2019/08/29 700 700 690 692 1,900
2019/08/28 697 700 688 697 1,200
2019/08/27 695 695 685 687 1,600
2019/08/26 699 706 689 695 1,800
2019/08/23 681 701 681 699 1,400
2019/08/22 678 683 674 677 6,000
2019/08/20 698 705 698 702 800
2019/08/19 700 700 700 700 500
2019/08/16 693 708 683 708 6,600
2019/08/15 728 730 690 708 10,800
2019/08/14 736 747 730 743 2,400
2019/08/13 720 739 719 736 1,800
2019/08/09 737 737 729 729 2,200
2019/08/08 743 743 737 737 300
2019/08/07 744 744 729 743 1,500
2019/08/06 730 755 730 742 1,600
2019/08/05 751 755 730 755 1,400
2019/08/02 737 750 730 750 2,500
2019/08/01 740 755 740 740 2,700
2019/07/31 757 757 744 748 500
2019/07/30 745 755 741 755 800
2019/07/29 759 759 759 759 200
2019/07/26 765 765 753 759 700
2019/07/25 755 765 749 765 1,200
2019/07/24 750 757 750 751 500
2019/07/23 746 754 746 746 1,000
2019/07/22 759 759 746 746 400
2019/07/19 751 759 746 753 500
2019/07/18 762 762 736 736 2,800
2019/07/17 764 766 764 765 1,000
2019/07/16 779 781 762 764 3,500
2019/07/12 769 774 769 774 1,200
2019/07/11 755 771 755 763 2,300
2019/07/10 760 764 748 760 4,100
2019/07/09 767 773 762 770 3,000
2019/07/08 775 783 767 772 3,400
2019/07/05 796 804 773 784 8,300
2019/07/04 780 789 772 788 2,900
2019/07/03 775 794 770 777 4,700
2019/07/02 780 780 770 772 2,100
2019/07/01 783 808 778 786 6,200
2019/06/28 787 790 776 780 2,700
2019/06/27 781 807 773 790 8,700
2019/06/26 787 800 781 781 10,700
2019/06/25 790 816 772 787 42,900
2019/06/24 748 748 733 737 2,200
2019/06/21 742 749 730 749 6,800
2019/06/20 758 758 737 742 3,300
2019/06/19 722 760 722 758 5,600
2019/06/18 735 742 716 719 7,400
2019/06/17 755 756 730 735 11,200
2019/06/14 771 784 756 761 10,800
2019/06/13 760 767 735 756 18,100
2019/06/12 796 830 748 748 45,600
2019/06/11 781 796 770 785 30,900
2019/06/10 862 879 783 796 143,300
2019/06/07 892 892 892 892 49,500
2019/06/06 668 742 668 742 25,600
2019/06/05 636 655 636 642 3,600
2019/06/04 627 631 624 626 3,400
2019/06/03 666 666 623 623 6,500
2019/05/31 679 680 664 665 3,600
2019/05/30 677 686 677 682 1,200
2019/05/29 690 694 666 681 11,700
2019/05/28 740 741 680 680 22,200
2019/05/27 732 752 722 734 131,400
2019/05/24 645 653 640 652 1,200
2019/05/23 651 657 648 654 1,300
2019/05/22 680 680 656 656 1,100
2019/05/20 673 673 673 673 100
2019/05/17 663 671 663 666 1,400
2019/05/16 664 676 661 661 3,400
2019/05/15 670 686 668 674 2,800
2019/05/14 679 679 655 666 800
2019/05/13 668 680 668 672 5,100
2019/05/10 687 687 678 678 200
2019/05/08 669 677 659 677 3,500
2019/05/07 651 690 651 669 13,000
2019/04/26 683 691 683 691 800
2019/04/25 675 692 675 692 200
2019/04/23 674 680 673 680 6,100
2019/04/22 685 685 654 674 2,600
2019/04/19 695 711 678 687 6,000
2019/04/18 703 704 685 697 3,800
2019/04/17 705 707 694 703 1,100
2019/04/16 702 715 702 707 2,000
2019/04/15 701 701 693 698 2,000
2019/04/12 699 699 691 691 300
2019/04/11 706 709 695 696 2,900
2019/04/10 684 710 680 708 5,200
2019/04/09 697 697 679 690 4,200
2019/04/08 700 700 690 690 1,100
2019/04/05 690 710 690 703 600
2019/04/04 686 695 685 695 1,600
2019/04/03 690 693 690 693 600
2019/04/02 690 690 690 690 100
2019/04/01 702 703 693 693 700
2019/03/29 695 695 693 693 400
2019/03/28 694 694 694 694 500
2019/03/27 701 701 701 701 100
2019/03/26 695 710 691 697 1,300
2019/03/25 699 702 688 690 1,200
2019/03/22 703 711 703 711 500
2019/03/20 717 717 717 717 100
2019/03/19 706 706 692 706 700
2019/03/18 698 708 696 696 6,600
2019/03/15 700 712 699 712 2,300
2019/03/14 706 706 693 695 800
2019/03/13 694 705 694 697 1,100
2019/03/12 713 713 695 695 2,300
2019/03/11 695 708 695 704 1,100
2019/03/08 701 706 693 695 1,700
2019/03/07 710 710 700 708 1,500
2019/03/06 732 733 702 702 3,300
2019/03/05 719 737 719 728 1,400
2019/03/04 715 745 714 716 3,200
2019/03/01 706 713 706 713 1,500
2019/02/28 709 713 706 713 400
2019/02/27 690 709 690 709 2,500
2019/02/26 685 692 677 687 2,000
2019/02/25 676 677 662 674 2,100
2019/02/22 689 689 676 676 200
2019/02/21 688 688 684 684 700
2019/02/20 688 688 668 668 1,000
2019/02/18 690 690 671 679 2,400
2019/02/15 687 687 685 685 200
2019/02/14 684 688 684 688 200
2019/02/13 680 688 680 681 2,200
2019/02/12 686 686 676 680 1,800
2019/02/08 713 713 675 686 4,800
2019/02/07 726 729 715 715 3,100
2019/02/06 728 734 728 734 400
2019/02/05 739 739 717 722 3,800
2019/02/04 746 780 728 739 6,900
2019/02/01 750 761 750 761 1,400
2019/01/31 737 737 737 737 200
2019/01/30 730 730 719 722 500
2019/01/29 732 741 727 727 800
2019/01/28 733 755 733 739 900
2019/01/25 750 750 723 730 1,900
2019/01/24 760 761 745 745 2,300
2019/01/23 751 760 751 760 600
2019/01/22 757 766 745 766 1,900
2019/01/21 745 757 745 755 1,400
2019/01/18 742 742 735 739 1,400
2019/01/17 758 758 743 743 700
2019/01/16 748 758 730 758 3,900
2019/01/15 750 750 732 740 1,600
2019/01/11 741 742 732 732 800
2019/01/10 750 750 727 727 1,100
2019/01/09 720 745 720 739 2,500
2019/01/08 697 714 697 710 3,000
2019/01/07 685 696 677 696 3,000
2019/01/04 642 666 642 660 3,200

このページの先頭へ