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
2026/03/27 1,188 1,245 1,152 1,228 27,800
2026/03/26 1,227 1,245 1,188 1,191 23,800
2026/03/25 1,186 1,238 1,186 1,227 10,200
2026/03/24 1,168 1,220 1,168 1,183 20,100
2026/03/23 1,160 1,180 1,152 1,152 22,500
2026/03/19 1,231 1,248 1,202 1,202 22,600
2026/03/18 1,237 1,308 1,237 1,258 22,800
2026/03/17 1,260 1,272 1,215 1,218 24,400
2026/03/16 1,251 1,262 1,227 1,254 27,700
2026/03/13 1,299 1,299 1,251 1,251 42,700
2026/03/12 1,302 1,346 1,290 1,311 60,700
2026/03/11 1,258 1,340 1,258 1,324 55,600
2026/03/10 1,231 1,273 1,231 1,246 26,300
2026/03/09 1,200 1,218 1,166 1,201 35,100
2026/03/06 1,276 1,292 1,235 1,272 18,500
2026/03/05 1,261 1,300 1,255 1,294 37,000
2026/03/04 1,250 1,260 1,186 1,226 80,600
2026/03/03 1,320 1,320 1,273 1,273 50,300
2026/03/02 1,349 1,356 1,313 1,331 70,400
2026/02/27 1,390 1,415 1,371 1,377 63,300
2026/02/26 1,360 1,426 1,337 1,363 204,700
2026/02/25 1,230 1,302 1,230 1,281 45,800
2026/02/24 1,264 1,269 1,213 1,230 32,300
2026/02/20 1,313 1,313 1,260 1,269 18,800
2026/02/19 1,306 1,328 1,291 1,311 40,000
2026/02/18 1,280 1,312 1,280 1,303 29,400
2026/02/17 1,286 1,303 1,272 1,276 21,200
2026/02/16 1,255 1,306 1,237 1,306 41,000
2026/02/13 1,297 1,305 1,228 1,232 57,600
2026/02/12 1,314 1,335 1,297 1,320 49,200
2026/02/10 1,276 1,319 1,253 1,318 70,400
2026/02/09 1,353 1,370 1,258 1,278 137,900
2026/02/06 1,287 1,339 1,207 1,304 125,000
2026/02/05 1,243 1,278 1,217 1,278 43,500
2026/02/04 1,204 1,248 1,188 1,233 40,900
2026/02/03 1,191 1,205 1,181 1,195 39,000
2026/02/02 1,207 1,238 1,161 1,161 48,200
2026/01/30 1,190 1,220 1,176 1,205 38,000
2026/01/29 1,230 1,231 1,175 1,198 44,500
2026/01/28 1,220 1,246 1,200 1,229 25,800
2026/01/27 1,205 1,245 1,200 1,220 39,500
2026/01/26 1,239 1,264 1,203 1,213 58,700
2026/01/23 1,190 1,275 1,190 1,239 59,200
2026/01/22 1,252 1,263 1,169 1,189 113,100
2026/01/21 1,253 1,278 1,228 1,228 104,000
2026/01/20 1,288 1,430 1,238 1,309 360,200
2026/01/19 1,327 1,335 1,266 1,292 178,700
2026/01/16 1,644 1,644 1,282 1,357 885,900
2026/01/15 1,344 1,434 1,291 1,434 668,500
2026/01/14 1,097 1,159 1,090 1,134 95,100
2026/01/13 1,099 1,110 1,070 1,076 74,600
2026/01/09 1,070 1,084 1,056 1,076 41,200
2026/01/08 1,058 1,074 1,051 1,071 27,500
2026/01/07 1,070 1,082 1,051 1,053 39,200
2026/01/06 1,086 1,105 1,065 1,073 69,700
2026/01/05 1,136 1,136 1,078 1,103 75,400

このページの先頭へ