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
2021/12/30 710 729 710 725 2,200
2021/12/29 695 720 695 717 2,800
2021/12/28 701 707 692 701 19,500
2021/12/27 705 705 701 701 9,400
2021/12/24 715 720 710 711 13,400
2021/12/23 721 726 711 715 11,300
2021/12/22 726 730 715 721 6,300
2021/12/21 734 739 722 725 6,500
2021/12/20 742 745 735 735 5,600
2021/12/17 746 750 741 742 7,300
2021/12/16 752 754 747 751 5,100
2021/12/15 750 753 743 747 8,200
2021/12/14 753 754 750 750 6,700
2021/12/13 763 767 751 753 7,500
2021/12/10 765 770 759 764 9,600
2021/12/09 768 768 759 764 5,100
2021/12/08 763 767 762 767 8,200
2021/12/07 763 763 753 763 7,200
2021/12/06 755 763 750 763 6,700
2021/12/03 744 755 743 755 5,300
2021/12/02 762 762 743 743 16,900
2021/12/01 777 779 759 765 47,000
2021/11/30 800 817 784 807 10,300
2021/11/29 810 828 800 800 7,100
2021/11/26 842 854 838 838 5,200
2021/11/25 838 857 838 846 6,400
2021/11/24 844 851 844 849 4,000
2021/11/22 834 848 834 847 4,200
2021/11/19 836 844 832 834 5,600
2021/11/18 841 847 841 841 1,800
2021/11/17 847 847 839 841 3,500
2021/11/16 839 855 839 841 5,000
2021/11/15 832 840 831 836 3,300
2021/11/12 837 846 832 838 2,400
2021/11/11 839 845 833 840 4,100
2021/11/10 833 847 832 835 4,900
2021/11/09 845 869 829 829 11,700
2021/11/08 844 849 842 844 3,400
2021/11/05 851 854 844 844 3,100
2021/11/04 856 862 851 853 1,800
2021/11/02 854 857 853 856 1,700
2021/11/01 862 862 848 848 3,000
2021/10/29 849 862 845 861 3,600
2021/10/28 861 861 845 850 4,800
2021/10/27 859 861 854 861 1,400
2021/10/26 860 868 860 864 2,100
2021/10/25 860 860 840 860 2,700
2021/10/22 844 862 844 860 2,500
2021/10/21 855 863 842 842 10,600
2021/10/20 861 870 861 865 3,100
2021/10/19 881 881 852 860 4,600
2021/10/18 880 882 880 881 2,000
2021/10/15 856 879 856 873 5,100
2021/10/14 874 878 855 855 7,000
2021/10/13 877 884 873 874 4,700
2021/10/12 876 890 871 877 6,900
2021/10/11 864 883 864 876 3,000
2021/10/08 858 888 851 879 5,900
2021/10/07 861 861 844 848 7,600
2021/10/06 880 880 844 853 14,900
2021/10/05 880 889 853 865 13,700
2021/10/04 910 912 880 888 18,800
2021/10/01 925 925 898 910 18,500
2021/09/30 927 936 918 926 12,300
2021/09/29 923 956 921 929 5,900
2021/09/28 944 946 928 939 10,100
2021/09/27 976 976 940 946 36,400
2021/09/24 944 978 943 976 27,100
2021/09/22 920 944 920 930 4,800
2021/09/21 912 932 868 923 29,500
2021/09/17 932 950 932 942 9,900
2021/09/16 943 944 928 932 15,000
2021/09/15 952 957 943 943 10,400
2021/09/14 970 979 952 957 12,000
2021/09/13 983 994 968 973 19,100
2021/09/10 994 995 963 985 30,700
2021/09/09 951 987 950 987 21,700
2021/09/08 944 958 940 958 23,400
2021/09/07 947 947 937 941 17,900
2021/09/06 942 947 937 938 9,200
2021/09/03 940 945 936 940 29,300
2021/09/02 934 940 931 940 6,300
2021/09/01 942 942 932 934 10,600
2021/08/31 940 942 932 942 11,800
2021/08/30 923 942 919 940 23,200
2021/08/27 929 933 920 923 27,500
2021/08/26 942 942 930 935 95,600
2021/08/25 976 986 967 970 15,100
2021/08/24 1,015 1,015 978 990 8,500
2021/08/23 991 1,019 944 993 30,700
2021/08/20 1,053 1,053 970 990 35,100
2021/08/19 1,112 1,112 1,061 1,068 10,700
2021/08/18 1,116 1,123 1,102 1,108 8,100
2021/08/17 1,150 1,154 1,118 1,118 7,900
2021/08/16 1,182 1,182 1,145 1,150 15,700
2021/08/13 1,193 1,193 1,175 1,182 12,200
2021/08/12 1,178 1,195 1,162 1,187 14,100
2021/08/11 1,163 1,182 1,160 1,166 5,800
2021/08/10 1,180 1,180 1,161 1,162 7,500
2021/08/06 1,189 1,192 1,176 1,190 5,800
2021/08/05 1,174 1,198 1,174 1,183 4,600
2021/08/04 1,170 1,208 1,166 1,180 10,900
2021/08/03 1,162 1,170 1,162 1,170 1,700
2021/08/02 1,188 1,188 1,158 1,174 1,800
2021/07/30 1,161 1,170 1,158 1,164 2,200
2021/07/29 1,170 1,170 1,158 1,161 3,000
2021/07/28 1,164 1,172 1,160 1,167 4,500
2021/07/27 1,180 1,184 1,161 1,165 10,600
2021/07/26 1,205 1,214 1,161 1,209 30,800
2021/07/21 1,163 1,178 1,159 1,160 3,600
2021/07/20 1,156 1,168 1,155 1,160 3,900
2021/07/19 1,178 1,178 1,155 1,162 12,100
2021/07/16 1,172 1,180 1,163 1,178 5,800
2021/07/15 1,171 1,172 1,165 1,172 2,200
2021/07/14 1,171 1,180 1,167 1,171 4,900
2021/07/13 1,175 1,182 1,170 1,171 6,500
2021/07/12 1,188 1,192 1,150 1,170 12,200
2021/07/09 1,205 1,205 1,140 1,194 21,900
2021/07/08 1,249 1,249 1,207 1,211 20,500
2021/07/07 1,243 1,245 1,235 1,245 4,500
2021/07/06 1,238 1,248 1,236 1,243 3,500
2021/07/05 1,250 1,255 1,237 1,243 12,700
2021/07/02 1,228 1,241 1,228 1,235 2,600
2021/07/01 1,242 1,242 1,230 1,231 4,100
2021/06/30 1,222 1,240 1,221 1,231 7,800
2021/06/29 1,222 1,228 1,222 1,222 1,500
2021/06/28 1,240 1,240 1,220 1,226 5,700
2021/06/25 1,228 1,250 1,217 1,250 7,200
2021/06/24 1,244 1,245 1,223 1,229 9,300
2021/06/23 1,230 1,249 1,200 1,245 14,400
2021/06/22 1,202 1,227 1,193 1,227 5,100
2021/06/21 1,210 1,223 1,196 1,200 15,000
2021/06/18 1,249 1,250 1,227 1,230 8,000
2021/06/17 1,232 1,243 1,215 1,243 7,000
2021/06/16 1,219 1,228 1,213 1,222 4,200
2021/06/15 1,216 1,218 1,212 1,212 1,000
2021/06/14 1,199 1,215 1,199 1,214 1,500
2021/06/11 1,200 1,217 1,198 1,200 2,000
2021/06/10 1,215 1,216 1,200 1,201 3,900
2021/06/09 1,225 1,225 1,197 1,205 11,000
2021/06/08 1,231 1,233 1,215 1,220 6,300
2021/06/07 1,228 1,234 1,212 1,231 2,500
2021/06/04 1,211 1,239 1,206 1,228 8,500
2021/06/03 1,220 1,220 1,200 1,206 5,200
2021/06/02 1,223 1,224 1,209 1,212 8,900
2021/06/01 1,249 1,249 1,209 1,223 19,200
2021/05/31 1,195 1,229 1,183 1,218 20,900
2021/05/28 1,160 1,172 1,160 1,165 4,100
2021/05/27 1,176 1,176 1,157 1,165 4,500
2021/05/26 1,187 1,269 1,151 1,156 67,100
2021/05/25 1,156 1,179 1,156 1,160 5,100
2021/05/24 1,173 1,175 1,155 1,155 5,100
2021/05/21 1,198 1,204 1,175 1,184 12,100
2021/05/20 1,189 1,192 1,172 1,186 11,400
2021/05/19 1,162 1,185 1,153 1,185 15,700
2021/05/18 1,140 1,170 1,138 1,163 18,100
2021/05/17 1,142 1,142 1,123 1,133 8,500
2021/05/14 1,130 1,143 1,127 1,128 11,600
2021/05/13 1,105 1,140 1,105 1,130 7,600
2021/05/12 1,147 1,160 1,128 1,139 14,000
2021/05/11 1,142 1,155 1,142 1,147 5,300
2021/05/10 1,150 1,152 1,141 1,147 3,000
2021/05/07 1,148 1,152 1,143 1,150 5,100
2021/05/06 1,152 1,153 1,138 1,151 8,600
2021/04/30 1,116 1,138 1,110 1,138 5,400
2021/04/28 1,120 1,127 1,116 1,116 2,200
2021/04/27 1,130 1,130 1,120 1,120 2,900
2021/04/26 1,126 1,155 1,126 1,141 5,500
2021/04/23 1,128 1,129 1,109 1,126 3,300
2021/04/22 1,120 1,131 1,112 1,128 3,600
2021/04/21 1,108 1,120 1,099 1,101 10,300
2021/04/20 1,121 1,138 1,119 1,129 3,400
2021/04/19 1,125 1,145 1,113 1,143 14,500
2021/04/16 1,101 1,108 1,100 1,106 2,000
2021/04/15 1,108 1,108 1,091 1,100 2,300
2021/04/14 1,090 1,090 1,090 1,090 300
2021/04/13 1,094 1,100 1,084 1,094 5,900
2021/04/12 1,108 1,109 1,086 1,099 7,800
2021/04/09 1,106 1,112 1,105 1,107 5,800
2021/04/08 1,128 1,138 1,107 1,112 15,500
2021/04/07 1,190 1,263 1,110 1,118 118,600
2021/04/06 1,104 1,109 1,092 1,100 3,200
2021/04/05 1,108 1,117 1,091 1,091 3,100
2021/04/02 1,099 1,110 1,077 1,083 7,800
2021/04/01 1,099 1,099 1,099 1,099 300
2021/03/31 1,086 1,086 1,083 1,085 600
2021/03/30 1,073 1,097 1,073 1,090 2,500
2021/03/29 1,088 1,094 1,069 1,069 5,000
2021/03/26 1,085 1,119 1,085 1,086 3,300
2021/03/25 1,084 1,085 1,063 1,085 2,400
2021/03/24 1,079 1,087 1,056 1,075 4,800
2021/03/23 1,108 1,109 1,077 1,080 6,700
2021/03/22 1,108 1,108 1,091 1,098 2,000
2021/03/19 1,076 1,100 1,076 1,089 5,200
2021/03/18 1,075 1,092 1,075 1,092 2,400
2021/03/17 1,093 1,099 1,074 1,084 4,100
2021/03/16 1,097 1,101 1,079 1,084 6,600
2021/03/15 1,083 1,116 1,073 1,097 7,300
2021/03/12 1,073 1,075 1,051 1,075 6,600
2021/03/11 1,042 1,065 1,042 1,064 5,200
2021/03/10 1,064 1,064 1,040 1,040 1,400
2021/03/09 1,036 1,053 1,035 1,041 2,800
2021/03/08 1,030 1,072 1,021 1,034 6,300
2021/03/05 1,012 1,041 1,010 1,030 10,300
2021/03/04 1,045 1,055 1,012 1,026 22,900
2021/03/03 1,051 1,053 1,046 1,053 1,600
2021/03/02 1,059 1,069 1,047 1,048 3,600
2021/03/01 1,046 1,066 1,046 1,055 2,200
2021/02/26 1,060 1,060 1,044 1,047 4,400
2021/02/25 1,055 1,078 1,054 1,067 2,300
2021/02/24 1,075 1,075 1,053 1,053 2,100
2021/02/22 1,060 1,074 1,056 1,059 5,000
2021/02/19 1,075 1,077 1,051 1,060 7,600
2021/02/18 1,062 1,091 1,061 1,091 11,100
2021/02/17 1,070 1,078 1,054 1,070 17,900
2021/02/16 1,091 1,116 1,070 1,081 29,800
2021/02/15 1,256 1,275 1,080 1,105 207,500
2021/02/12 1,062 1,177 1,044 1,106 51,000
2021/02/10 1,035 1,059 1,035 1,040 2,000
2021/02/09 1,053 1,053 1,033 1,033 3,300
2021/02/08 1,057 1,084 1,052 1,052 2,900
2021/02/05 1,045 1,065 1,044 1,058 2,000
2021/02/04 1,040 1,080 1,025 1,045 11,500
2021/02/03 1,022 1,053 1,022 1,040 1,400
2021/02/02 1,015 1,033 1,015 1,022 2,300
2021/02/01 1,028 1,029 1,010 1,020 4,300
2021/01/29 1,044 1,065 1,031 1,031 3,000
2021/01/28 1,051 1,060 1,043 1,044 4,400
2021/01/27 1,084 1,084 1,060 1,064 2,600
2021/01/26 1,096 1,096 1,072 1,080 4,100
2021/01/25 1,064 1,101 1,058 1,090 4,300
2021/01/22 1,065 1,065 1,057 1,063 3,400
2021/01/21 1,046 1,070 1,039 1,065 3,600
2021/01/20 1,057 1,067 1,046 1,065 3,200
2021/01/19 1,050 1,050 1,038 1,038 1,400
2021/01/18 1,036 1,050 1,036 1,038 800
2021/01/15 1,036 1,051 1,035 1,035 2,900
2021/01/14 1,036 1,064 1,034 1,047 5,100
2021/01/13 1,044 1,054 1,019 1,041 4,700
2021/01/12 1,063 1,063 1,036 1,047 4,900
2021/01/08 1,050 1,072 1,048 1,063 5,600
2021/01/07 1,057 1,068 1,044 1,048 4,000
2021/01/06 1,011 1,073 1,011 1,027 11,700
2021/01/05 1,011 1,019 1,003 1,011 5,000
2021/01/04 1,020 1,020 990 1,011 7,200

このページの先頭へ