イトクロ(6049)の株価時系列情報
イトクロ(6049)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 302 | 306 | 291 | 301 | 76,400 |
| 2025/06/12 | 306 | 307 | 302 | 303 | 14,900 |
| 2025/06/11 | 304 | 322 | 298 | 307 | 859,900 |
| 2025/06/10 | 301 | 308 | 300 | 304 | 41,800 |
| 2025/06/09 | 307 | 307 | 303 | 303 | 13,800 |
| 2025/06/06 | 304 | 308 | 304 | 307 | 14,000 |
| 2025/06/05 | 304 | 307 | 301 | 304 | 3,900 |
| 2025/06/04 | 307 | 307 | 303 | 303 | 6,700 |
| 2025/06/03 | 298 | 310 | 298 | 305 | 48,100 |
| 2025/06/02 | 294 | 300 | 291 | 298 | 21,700 |
| 2025/05/30 | 294 | 300 | 290 | 298 | 19,100 |
| 2025/05/29 | 295 | 298 | 290 | 294 | 18,900 |
| 2025/05/28 | 291 | 301 | 288 | 292 | 183,100 |
| 2025/05/27 | 286 | 292 | 284 | 291 | 50,400 |
| 2025/05/26 | 292 | 293 | 284 | 286 | 10,800 |
| 2025/05/23 | 290 | 291 | 282 | 284 | 16,700 |
| 2025/05/22 | 284 | 290 | 278 | 284 | 90,900 |
| 2025/05/21 | 273 | 292 | 272 | 288 | 114,600 |
| 2025/05/20 | 272 | 273 | 266 | 273 | 33,600 |
| 2025/05/19 | 261 | 275 | 260 | 273 | 94,300 |
| 2025/05/16 | 259 | 264 | 259 | 261 | 16,000 |
| 2025/05/15 | 259 | 260 | 256 | 258 | 12,800 |
| 2025/05/14 | 264 | 265 | 255 | 259 | 47,300 |
| 2025/05/13 | 253 | 277 | 252 | 266 | 1,373,800 |
| 2025/05/12 | 250 | 271 | 250 | 252 | 667,200 |
| 2025/05/09 | 249 | 255 | 248 | 251 | 13,000 |
| 2025/05/08 | 253 | 253 | 248 | 248 | 6,300 |
| 2025/05/07 | 258 | 260 | 251 | 254 | 6,100 |
| 2025/05/02 | 260 | 263 | 257 | 258 | 22,300 |
| 2025/05/01 | 261 | 265 | 258 | 260 | 4,200 |
| 2025/04/30 | 264 | 264 | 258 | 260 | 11,600 |
| 2025/04/28 | 272 | 274 | 257 | 264 | 188,200 |
| 2025/04/25 | 260 | 282 | 259 | 264 | 297,000 |
| 2025/04/24 | 259 | 260 | 259 | 260 | 10,300 |
| 2025/04/23 | 259 | 260 | 259 | 259 | 7,700 |
| 2025/04/22 | 255 | 259 | 255 | 259 | 6,600 |
| 2025/04/21 | 259 | 263 | 255 | 260 | 8,000 |
| 2025/04/18 | 258 | 258 | 254 | 255 | 6,700 |
| 2025/04/17 | 253 | 257 | 251 | 256 | 5,700 |
| 2025/04/16 | 247 | 252 | 244 | 248 | 16,100 |
| 2025/04/15 | 252 | 252 | 247 | 250 | 4,100 |
| 2025/04/14 | 246 | 252 | 245 | 248 | 18,900 |
| 2025/04/11 | 238 | 251 | 238 | 244 | 13,600 |
| 2025/04/10 | 250 | 250 | 239 | 245 | 13,700 |
| 2025/04/09 | 222 | 236 | 222 | 235 | 10,700 |
| 2025/04/08 | 229 | 243 | 227 | 236 | 31,400 |
| 2025/04/07 | 225 | 232 | 217 | 217 | 80,500 |
| 2025/04/04 | 255 | 259 | 232 | 249 | 67,100 |
| 2025/04/03 | 266 | 267 | 259 | 263 | 26,400 |
| 2025/04/02 | 275 | 275 | 269 | 269 | 41,300 |
| 2025/04/01 | 279 | 280 | 273 | 275 | 5,600 |
| 2025/03/31 | 279 | 281 | 271 | 280 | 21,500 |
| 2025/03/28 | 282 | 282 | 278 | 281 | 13,700 |
| 2025/03/27 | 280 | 293 | 280 | 282 | 65,200 |
| 2025/03/26 | 283 | 283 | 279 | 280 | 11,500 |
| 2025/03/25 | 285 | 286 | 281 | 283 | 32,800 |
| 2025/03/24 | 290 | 293 | 280 | 283 | 18,200 |
| 2025/03/21 | 283 | 286 | 280 | 285 | 9,500 |
| 2025/03/19 | 284 | 284 | 280 | 283 | 13,700 |
| 2025/03/18 | 288 | 298 | 281 | 281 | 45,900 |
| 2025/03/17 | 284 | 300 | 270 | 290 | 169,300 |
| 2025/03/14 | 278 | 283 | 276 | 277 | 23,000 |
| 2025/03/13 | 278 | 283 | 276 | 276 | 10,800 |
| 2025/03/12 | 267 | 277 | 267 | 276 | 29,400 |
| 2025/03/11 | 271 | 274 | 263 | 265 | 40,700 |
| 2025/03/10 | 265 | 271 | 265 | 271 | 6,800 |
| 2025/03/07 | 267 | 272 | 266 | 267 | 8,900 |
| 2025/03/06 | 270 | 270 | 263 | 267 | 10,600 |
| 2025/03/05 | 262 | 268 | 262 | 266 | 4,200 |
| 2025/03/04 | 272 | 272 | 262 | 266 | 14,300 |
| 2025/03/03 | 271 | 272 | 264 | 272 | 19,700 |
| 2025/02/28 | 272 | 272 | 255 | 268 | 79,600 |
| 2025/02/27 | 281 | 284 | 272 | 276 | 35,200 |
| 2025/02/26 | 295 | 295 | 267 | 282 | 146,500 |
| 2025/02/25 | 285 | 297 | 273 | 291 | 1,335,000 |
| 2025/02/21 | 269 | 270 | 268 | 270 | 4,100 |
| 2025/02/20 | 271 | 271 | 267 | 268 | 196,000 |
| 2025/02/19 | 267 | 268 | 266 | 268 | 8,200 |
| 2025/02/18 | 270 | 270 | 264 | 268 | 15,400 |
| 2025/02/17 | 276 | 278 | 270 | 273 | 15,400 |
| 2025/02/14 | 274 | 284 | 262 | 276 | 52,800 |
| 2025/02/13 | 272 | 274 | 270 | 274 | 17,100 |
| 2025/02/12 | 262 | 274 | 261 | 272 | 39,700 |
| 2025/02/10 | 259 | 265 | 259 | 262 | 5,300 |
| 2025/02/07 | 265 | 265 | 256 | 256 | 6,900 |
| 2025/02/06 | 259 | 263 | 259 | 262 | 1,900 |
| 2025/02/05 | 266 | 266 | 263 | 264 | 1,400 |
| 2025/02/04 | 263 | 264 | 260 | 264 | 1,400 |
| 2025/02/03 | 267 | 267 | 263 | 263 | 4,400 |
| 2025/01/31 | 267 | 267 | 265 | 266 | 2,700 |
| 2025/01/30 | 265 | 268 | 262 | 267 | 5,800 |
| 2025/01/29 | 263 | 268 | 261 | 267 | 16,700 |
| 2025/01/28 | 263 | 263 | 256 | 263 | 8,800 |
| 2025/01/27 | 257 | 265 | 255 | 263 | 19,600 |
| 2025/01/24 | 257 | 258 | 254 | 257 | 7,400 |
| 2025/01/23 | 258 | 258 | 250 | 258 | 13,100 |
| 2025/01/22 | 252 | 253 | 245 | 253 | 10,300 |
| 2025/01/21 | 254 | 254 | 248 | 253 | 8,400 |
| 2025/01/20 | 248 | 254 | 248 | 254 | 3,100 |
| 2025/01/17 | 246 | 250 | 242 | 247 | 13,700 |
| 2025/01/16 | 255 | 256 | 242 | 245 | 25,500 |
| 2025/01/15 | 255 | 258 | 254 | 256 | 4,700 |
| 2025/01/14 | 259 | 260 | 256 | 256 | 6,200 |
| 2025/01/10 | 257 | 260 | 253 | 260 | 8,300 |
| 2025/01/09 | 252 | 264 | 252 | 252 | 7,300 |
| 2025/01/08 | 256 | 256 | 250 | 254 | 8,100 |
| 2025/01/07 | 268 | 268 | 254 | 256 | 35,800 |
| 2025/01/06 | 248 | 256 | 247 | 254 | 12,400 |
| 2024/12/30 | 252 | 252 | 246 | 250 | 7,700 |
| 2024/12/27 | 244 | 251 | 244 | 251 | 18,200 |
| 2024/12/26 | 248 | 250 | 244 | 246 | 54,500 |
| 2024/12/25 | 248 | 248 | 245 | 248 | 14,500 |
| 2024/12/24 | 249 | 250 | 246 | 248 | 15,200 |
| 2024/12/23 | 245 | 252 | 245 | 249 | 20,300 |
| 2024/12/20 | 253 | 254 | 246 | 246 | 13,600 |
| 2024/12/19 | 252 | 252 | 245 | 250 | 12,400 |
| 2024/12/18 | 250 | 251 | 248 | 249 | 40,100 |
| 2024/12/17 | 255 | 258 | 250 | 250 | 1,129,100 |
| 2024/12/16 | 270 | 270 | 250 | 251 | 48,800 |
| 2024/12/13 | 268 | 268 | 261 | 267 | 37,700 |
| 2024/12/12 | 266 | 270 | 260 | 260 | 32,000 |
| 2024/12/11 | 265 | 267 | 260 | 260 | 6,600 |
| 2024/12/10 | 263 | 268 | 259 | 265 | 55,600 |
| 2024/12/09 | 264 | 264 | 259 | 259 | 2,900 |
| 2024/12/06 | 262 | 266 | 259 | 266 | 41,200 |
| 2024/12/05 | 264 | 264 | 256 | 259 | 35,400 |
| 2024/12/04 | 264 | 264 | 262 | 262 | 1,700 |
| 2024/12/03 | 254 | 262 | 254 | 262 | 16,000 |
| 2024/12/02 | 256 | 260 | 254 | 254 | 10,500 |
| 2024/11/29 | 268 | 268 | 252 | 257 | 17,100 |
| 2024/11/28 | 267 | 269 | 265 | 269 | 4,800 |
| 2024/11/27 | 267 | 270 | 266 | 269 | 4,500 |
| 2024/11/26 | 263 | 272 | 263 | 269 | 10,200 |
| 2024/11/25 | 283 | 289 | 261 | 269 | 34,200 |
| 2024/11/22 | 272 | 277 | 269 | 275 | 19,000 |
| 2024/11/21 | 270 | 278 | 265 | 274 | 7,300 |
| 2024/11/20 | 280 | 280 | 272 | 272 | 17,100 |
| 2024/11/19 | 276 | 285 | 274 | 280 | 8,700 |
| 2024/11/18 | 277 | 282 | 271 | 274 | 19,900 |
| 2024/11/15 | 283 | 287 | 271 | 283 | 34,900 |
| 2024/11/14 | 268 | 280 | 265 | 280 | 67,200 |
| 2024/11/13 | 269 | 271 | 263 | 263 | 4,900 |
| 2024/11/12 | 267 | 272 | 265 | 268 | 23,800 |
| 2024/11/11 | 260 | 273 | 259 | 271 | 30,800 |
| 2024/11/08 | 255 | 260 | 251 | 260 | 34,200 |
| 2024/11/07 | 249 | 254 | 248 | 254 | 11,800 |
| 2024/11/06 | 250 | 254 | 248 | 251 | 13,700 |
| 2024/11/05 | 247 | 251 | 246 | 248 | 5,700 |
| 2024/11/01 | 252 | 252 | 242 | 247 | 23,900 |
| 2024/10/31 | 254 | 266 | 246 | 247 | 42,100 |
| 2024/10/30 | 251 | 260 | 247 | 256 | 49,700 |
| 2024/10/29 | 245 | 250 | 242 | 250 | 24,700 |
| 2024/10/28 | 245 | 245 | 240 | 241 | 28,500 |
| 2024/10/25 | 245 | 245 | 239 | 242 | 11,200 |
| 2024/10/24 | 239 | 249 | 237 | 239 | 50,300 |
| 2024/10/23 | 248 | 249 | 241 | 241 | 73,400 |
| 2024/10/22 | 249 | 252 | 238 | 243 | 195,000 |
| 2024/10/21 | 233 | 293 | 233 | 255 | 1,174,300 |
| 2024/10/18 | 225 | 232 | 224 | 228 | 11,900 |
| 2024/10/17 | 226 | 227 | 223 | 224 | 9,700 |
| 2024/10/16 | 233 | 233 | 227 | 227 | 5,400 |
| 2024/10/15 | 227 | 238 | 224 | 233 | 17,100 |
| 2024/10/11 | 225 | 227 | 223 | 224 | 3,100 |
| 2024/10/10 | 226 | 226 | 223 | 225 | 19,200 |
| 2024/10/09 | 223 | 225 | 222 | 224 | 18,300 |
| 2024/10/08 | 226 | 228 | 222 | 222 | 24,000 |
| 2024/10/07 | 227 | 228 | 226 | 227 | 31,600 |
| 2024/10/04 | 229 | 231 | 228 | 228 | 13,200 |
| 2024/10/03 | 229 | 230 | 228 | 229 | 9,700 |
| 2024/10/02 | 229 | 233 | 228 | 229 | 11,100 |
| 2024/10/01 | 229 | 231 | 229 | 229 | 2,700 |
| 2024/09/30 | 234 | 234 | 229 | 229 | 15,000 |
| 2024/09/27 | 236 | 236 | 235 | 235 | 2,000 |
| 2024/09/26 | 236 | 238 | 235 | 235 | 2,200 |
| 2024/09/25 | 237 | 237 | 234 | 236 | 1,500 |
| 2024/09/24 | 247 | 247 | 235 | 235 | 8,700 |
| 2024/09/20 | 237 | 237 | 235 | 236 | 4,100 |
| 2024/09/19 | 237 | 237 | 233 | 235 | 4,000 |
| 2024/09/18 | 237 | 237 | 233 | 235 | 6,400 |
| 2024/09/17 | 238 | 240 | 232 | 233 | 14,800 |
| 2024/09/13 | 233 | 245 | 233 | 244 | 33,000 |
| 2024/09/12 | 230 | 238 | 230 | 238 | 14,300 |
| 2024/09/11 | 233 | 234 | 227 | 227 | 36,000 |
| 2024/09/10 | 230 | 233 | 230 | 233 | 3,500 |
| 2024/09/09 | 230 | 232 | 227 | 230 | 17,100 |
| 2024/09/06 | 233 | 233 | 231 | 231 | 12,900 |
| 2024/09/05 | 233 | 239 | 230 | 233 | 29,500 |
| 2024/09/04 | 237 | 238 | 234 | 235 | 14,200 |
| 2024/09/03 | 237 | 241 | 237 | 240 | 172,100 |
| 2024/09/02 | 240 | 240 | 237 | 237 | 2,900 |
| 2024/08/30 | 239 | 240 | 238 | 238 | 2,100 |
| 2024/08/29 | 240 | 242 | 238 | 239 | 6,600 |
| 2024/08/28 | 244 | 244 | 240 | 240 | 16,800 |
| 2024/08/27 | 242 | 253 | 242 | 246 | 50,800 |
| 2024/08/26 | 236 | 245 | 236 | 244 | 39,400 |
| 2024/08/23 | 247 | 247 | 236 | 237 | 25,200 |
| 2024/08/22 | 244 | 245 | 240 | 241 | 23,300 |
| 2024/08/21 | 245 | 246 | 244 | 245 | 4,300 |
| 2024/08/20 | 245 | 248 | 243 | 245 | 4,700 |
| 2024/08/19 | 239 | 248 | 239 | 247 | 18,400 |