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
2020/12/30 1,008 1,020 1,004 1,020 1,300
2020/12/29 1,021 1,030 998 1,007 4,000
2020/12/28 1,009 1,012 991 994 15,300
2020/12/25 1,005 1,028 1,005 1,009 6,900
2020/12/24 1,022 1,028 1,008 1,010 5,500
2020/12/23 1,011 1,024 1,011 1,011 7,000
2020/12/22 1,050 1,050 1,011 1,011 12,800
2020/12/21 1,107 1,107 1,065 1,066 9,900
2020/12/18 1,139 1,155 1,105 1,105 11,100
2020/12/17 1,153 1,186 1,140 1,140 14,000
2020/12/16 1,148 1,166 1,135 1,153 11,000
2020/12/15 1,127 1,167 1,125 1,157 13,600
2020/12/14 1,120 1,149 1,110 1,112 14,800
2020/12/11 1,237 1,237 1,135 1,135 29,800
2020/12/10 1,176 1,228 1,156 1,218 32,900
2020/12/09 1,109 1,165 1,109 1,152 17,700
2020/12/08 1,088 1,129 1,080 1,120 8,800
2020/12/07 1,091 1,148 1,091 1,094 16,600
2020/12/04 1,065 1,089 1,065 1,089 8,200
2020/12/03 1,051 1,074 1,051 1,065 8,000
2020/12/02 1,056 1,074 1,051 1,051 11,000
2020/12/01 1,033 1,060 1,017 1,056 11,400
2020/11/30 1,025 1,046 1,025 1,032 4,600
2020/11/27 1,017 1,049 1,017 1,039 3,300
2020/11/26 1,023 1,028 1,016 1,018 2,700
2020/11/25 1,025 1,027 1,011 1,023 5,000
2020/11/24 1,027 1,027 1,011 1,013 3,500
2020/11/20 1,008 1,032 1,003 1,011 4,000
2020/11/19 1,017 1,025 1,006 1,009 3,500
2020/11/18 1,027 1,049 1,015 1,019 2,700
2020/11/17 1,038 1,038 1,006 1,022 4,600
2020/11/16 1,027 1,030 1,015 1,017 2,800
2020/11/13 1,032 1,044 1,017 1,020 6,400
2020/11/12 1,047 1,060 1,028 1,041 1,500
2020/11/11 1,012 1,065 1,012 1,057 5,900
2020/11/10 1,032 1,048 1,002 1,021 5,700
2020/11/09 1,028 1,054 1,020 1,031 6,100
2020/11/06 1,039 1,044 1,023 1,044 6,800
2020/11/05 1,015 1,031 1,011 1,022 4,100
2020/11/04 978 1,022 972 1,011 12,900
2020/11/02 945 981 945 960 14,700
2020/10/30 1,020 1,055 985 1,000 15,800
2020/10/29 1,015 1,026 1,002 1,019 7,500
2020/10/28 1,041 1,041 1,024 1,025 1,400
2020/10/27 1,016 1,050 1,014 1,048 5,100
2020/10/26 1,033 1,041 1,018 1,018 5,800
2020/10/23 1,073 1,073 1,030 1,031 13,600
2020/10/22 1,104 1,104 1,056 1,067 4,800
2020/10/21 1,101 1,110 1,099 1,099 2,500
2020/10/20 1,093 1,115 1,092 1,097 4,300
2020/10/19 1,065 1,101 1,050 1,090 16,000
2020/10/16 1,102 1,118 1,060 1,060 19,000
2020/10/15 1,111 1,119 1,086 1,109 17,000
2020/10/14 1,153 1,192 1,102 1,128 24,900
2020/10/13 1,184 1,190 1,155 1,158 11,200
2020/10/12 1,220 1,220 1,150 1,178 37,100
2020/10/09 1,265 1,269 1,213 1,220 47,200
2020/10/08 1,326 1,326 1,273 1,275 44,000
2020/10/07 1,275 1,332 1,275 1,325 42,800
2020/10/06 1,317 1,321 1,275 1,294 45,100
2020/10/05 1,250 1,320 1,239 1,287 42,800
2020/10/02 1,262 1,273 1,212 1,220 18,000
2020/09/30 1,284 1,284 1,255 1,262 7,900
2020/09/29 1,258 1,294 1,258 1,262 13,100
2020/09/28 1,281 1,299 1,263 1,270 14,900
2020/09/25 1,274 1,295 1,251 1,281 8,200
2020/09/24 1,309 1,309 1,261 1,267 26,700
2020/09/23 1,373 1,383 1,305 1,311 70,200
2020/09/18 1,346 1,409 1,341 1,392 37,500
2020/09/17 1,357 1,357 1,323 1,355 25,300
2020/09/16 1,365 1,365 1,315 1,339 25,800
2020/09/15 1,281 1,335 1,270 1,335 23,300
2020/09/14 1,282 1,296 1,268 1,295 25,800
2020/09/11 1,242 1,367 1,229 1,310 96,400
2020/09/10 1,254 1,285 1,240 1,242 47,900
2020/09/09 1,250 1,319 1,250 1,274 69,900
2020/09/08 1,289 1,296 1,212 1,256 106,100
2020/09/07 1,346 1,376 1,272 1,290 237,900
2020/09/04 1,550 1,695 1,537 1,546 422,000
2020/09/03 1,565 1,643 1,482 1,579 277,500
2020/09/02 1,589 1,709 1,405 1,685 470,700
2020/09/01 1,470 1,554 1,402 1,500 248,900
2020/08/31 1,250 1,320 1,229 1,320 33,000
2020/08/28 1,233 1,273 1,201 1,202 27,900
2020/08/27 1,231 1,231 1,210 1,212 10,900
2020/08/26 1,220 1,235 1,212 1,231 7,500
2020/08/25 1,220 1,227 1,200 1,220 7,100
2020/08/24 1,219 1,230 1,174 1,220 8,900
2020/08/21 1,210 1,227 1,200 1,203 13,000
2020/08/20 1,220 1,220 1,184 1,217 9,600
2020/08/19 1,196 1,210 1,168 1,190 9,600
2020/08/18 1,192 1,192 1,167 1,190 6,800
2020/08/17 1,152 1,171 1,146 1,162 4,800
2020/08/14 1,150 1,160 1,144 1,152 3,600
2020/08/13 1,166 1,166 1,135 1,146 6,400
2020/08/12 1,143 1,181 1,141 1,164 5,000
2020/08/11 1,139 1,159 1,135 1,148 4,400
2020/08/07 1,155 1,155 1,121 1,121 4,700
2020/08/06 1,167 1,167 1,140 1,155 3,600
2020/08/05 1,101 1,149 1,100 1,145 7,500
2020/08/04 1,060 1,115 1,060 1,105 4,100
2020/08/03 1,020 1,143 1,020 1,080 17,100
2020/07/31 1,026 1,050 1,004 1,005 17,800
2020/07/30 1,125 1,125 1,040 1,040 19,000
2020/07/29 1,170 1,172 1,111 1,125 13,400
2020/07/28 1,181 1,220 1,179 1,181 11,100
2020/07/27 1,219 1,223 1,192 1,200 6,700
2020/07/22 1,188 1,232 1,185 1,229 6,800
2020/07/21 1,198 1,209 1,198 1,199 5,000
2020/07/20 1,202 1,211 1,165 1,194 16,800
2020/07/17 1,224 1,248 1,206 1,206 11,200
2020/07/16 1,230 1,250 1,225 1,231 5,100
2020/07/15 1,209 1,271 1,209 1,225 13,400
2020/07/14 1,248 1,248 1,206 1,222 15,000
2020/07/13 1,266 1,269 1,221 1,248 25,100
2020/07/10 1,272 1,300 1,252 1,271 20,400
2020/07/09 1,330 1,333 1,269 1,271 37,600
2020/07/08 1,331 1,383 1,315 1,348 60,300
2020/07/07 1,400 1,400 1,307 1,327 75,800
2020/07/06 1,469 1,469 1,329 1,374 221,100
2020/07/03 1,201 1,255 1,200 1,229 19,800
2020/07/02 1,329 1,329 1,201 1,201 39,800
2020/07/01 1,415 1,415 1,304 1,306 46,000
2020/06/30 1,340 1,387 1,313 1,378 54,900
2020/06/29 1,290 1,327 1,250 1,283 34,200
2020/06/26 1,365 1,365 1,285 1,329 22,300
2020/06/25 1,380 1,381 1,355 1,369 15,800
2020/06/24 1,357 1,380 1,357 1,359 9,600
2020/06/23 1,401 1,402 1,350 1,352 26,700
2020/06/22 1,445 1,453 1,396 1,402 43,400
2020/06/19 1,414 1,470 1,400 1,457 85,300
2020/06/18 1,384 1,385 1,360 1,384 24,900
2020/06/17 1,370 1,385 1,358 1,365 15,200
2020/06/16 1,398 1,398 1,341 1,362 24,900
2020/06/15 1,392 1,430 1,304 1,352 70,400
2020/06/12 1,225 1,332 1,225 1,332 39,200
2020/06/11 1,322 1,387 1,267 1,280 55,500
2020/06/10 1,241 1,360 1,241 1,322 59,700
2020/06/09 1,239 1,270 1,201 1,242 75,300
2020/06/08 1,140 1,170 1,123 1,149 11,600
2020/06/05 1,124 1,163 1,108 1,140 10,900
2020/06/04 1,167 1,199 1,130 1,135 15,600
2020/06/03 1,171 1,208 1,148 1,167 24,800
2020/06/02 1,163 1,171 1,130 1,171 14,800
2020/06/01 1,138 1,172 1,120 1,145 13,500
2020/05/29 1,129 1,129 1,110 1,120 8,100
2020/05/28 1,116 1,137 1,113 1,117 14,400
2020/05/27 1,116 1,116 1,090 1,098 6,300
2020/05/26 1,098 1,119 1,081 1,085 6,100
2020/05/25 1,099 1,101 1,057 1,097 8,500
2020/05/22 1,096 1,115 1,078 1,099 4,500
2020/05/21 1,140 1,148 1,096 1,097 14,600
2020/05/20 1,140 1,157 1,110 1,119 12,700
2020/05/19 1,084 1,172 1,075 1,157 28,800
2020/05/18 1,110 1,110 1,066 1,075 17,300
2020/05/15 1,036 1,122 1,036 1,057 25,800
2020/05/14 1,052 1,052 1,021 1,032 8,000
2020/05/13 1,066 1,069 1,038 1,053 9,200
2020/05/12 1,072 1,090 1,060 1,066 5,100
2020/05/11 1,049 1,078 1,022 1,072 10,200
2020/05/08 1,105 1,105 1,041 1,049 6,500
2020/05/07 1,052 1,102 1,052 1,055 6,100
2020/05/01 1,060 1,070 1,018 1,052 11,900
2020/04/30 1,155 1,180 1,071 1,090 17,700
2020/04/28 1,050 1,300 1,012 1,095 56,800
2020/04/27 995 1,055 987 1,055 7,800
2020/04/24 983 997 981 988 4,400
2020/04/23 995 999 977 983 6,300
2020/04/22 1,016 1,016 951 975 9,900
2020/04/21 997 1,051 992 1,016 12,300
2020/04/20 989 1,031 960 995 15,700
2020/04/17 942 965 942 962 1,400
2020/04/16 930 948 911 937 4,000
2020/04/15 942 969 931 931 4,000
2020/04/14 950 950 939 944 1,600
2020/04/13 934 958 929 939 5,700
2020/04/10 932 953 901 934 6,900
2020/04/09 890 986 890 947 10,600
2020/04/08 872 905 872 890 4,600
2020/04/07 910 920 876 881 9,400
2020/04/06 857 891 854 882 6,100
2020/04/03 880 880 850 857 4,700
2020/04/02 886 890 875 880 2,600
2020/04/01 898 901 882 894 3,100
2020/03/31 903 939 893 898 8,300
2020/03/30 831 905 831 893 11,000
2020/03/27 949 950 891 905 4,500
2020/03/26 980 980 911 912 10,200
2020/03/25 999 1,036 960 991 8,200
2020/03/24 861 924 860 924 11,300
2020/03/23 826 894 805 865 17,700
2020/03/19 835 887 801 826 11,700
2020/03/18 845 927 832 835 16,400
2020/03/17 772 873 750 832 15,100
2020/03/16 865 872 812 812 11,400
2020/03/13 809 812 757 805 17,800
2020/03/12 915 973 880 880 21,200
2020/03/11 1,003 1,032 945 945 19,400
2020/03/10 895 1,036 844 979 27,500
2020/03/09 1,039 1,060 942 970 30,900
2020/03/06 1,158 1,205 1,116 1,145 22,800
2020/03/05 1,218 1,226 1,150 1,188 18,400
2020/03/04 1,130 1,241 1,130 1,218 11,300
2020/03/03 1,257 1,280 1,120 1,160 23,100
2020/03/02 1,048 1,281 1,046 1,184 24,000
2020/02/28 1,126 1,167 1,046 1,048 50,500
2020/02/27 1,226 1,247 1,181 1,186 21,200
2020/02/26 1,250 1,282 1,201 1,241 13,200
2020/02/25 1,187 1,280 1,187 1,264 21,400
2020/02/21 1,279 1,329 1,279 1,307 13,200
2020/02/20 1,335 1,340 1,294 1,294 12,500
2020/02/19 1,264 1,330 1,236 1,311 15,200
2020/02/18 1,313 1,327 1,250 1,275 22,000
2020/02/17 1,315 1,317 1,297 1,314 10,900
2020/02/14 1,349 1,351 1,311 1,333 18,200
2020/02/13 1,375 1,375 1,345 1,348 9,700
2020/02/12 1,357 1,388 1,357 1,367 8,500
2020/02/10 1,378 1,385 1,351 1,356 18,600
2020/02/07 1,425 1,425 1,392 1,408 19,600
2020/02/06 1,387 1,438 1,387 1,400 21,100
2020/02/05 1,407 1,407 1,376 1,381 15,900
2020/02/04 1,408 1,408 1,372 1,379 25,100
2020/02/03 1,340 1,408 1,340 1,386 68,000
2020/01/31 1,549 1,638 1,476 1,476 72,700
2020/01/30 1,554 1,572 1,473 1,511 45,200
2020/01/29 1,649 1,669 1,560 1,573 30,900
2020/01/28 1,637 1,694 1,545 1,612 91,500
2020/01/27 1,568 1,648 1,560 1,643 59,900
2020/01/24 1,513 1,775 1,501 1,653 269,400
2020/01/23 1,524 1,580 1,519 1,533 39,700
2020/01/22 1,540 1,562 1,501 1,518 41,100
2020/01/21 1,506 1,573 1,493 1,560 77,000
2020/01/20 1,487 1,493 1,465 1,481 25,100
2020/01/17 1,445 1,469 1,445 1,463 13,700
2020/01/16 1,433 1,460 1,431 1,440 16,600
2020/01/15 1,448 1,453 1,431 1,433 21,000
2020/01/14 1,469 1,478 1,446 1,453 24,200
2020/01/10 1,508 1,508 1,452 1,484 42,300
2020/01/09 1,545 1,545 1,486 1,508 50,400
2020/01/08 1,565 1,578 1,485 1,499 83,400
2020/01/07 1,625 1,644 1,574 1,579 71,600
2020/01/06 1,670 1,700 1,601 1,635 93,000

このページの先頭へ