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 |
|---|---|---|---|---|---|
| 2026/02/10 | 252 | 253 | 250 | 253 | 14,500 |
| 2026/02/09 | 255 | 255 | 251 | 252 | 6,600 |
| 2026/02/06 | 252 | 253 | 251 | 251 | 7,800 |
| 2026/02/05 | 253 | 254 | 251 | 254 | 3,400 |
| 2026/02/04 | 260 | 260 | 253 | 253 | 11,800 |
| 2026/02/03 | 254 | 263 | 252 | 256 | 54,300 |
| 2026/02/02 | 256 | 256 | 253 | 254 | 9,100 |
| 2026/01/30 | 258 | 259 | 255 | 256 | 6,300 |
| 2026/01/29 | 259 | 259 | 256 | 256 | 26,400 |
| 2026/01/28 | 261 | 261 | 259 | 259 | 13,800 |
| 2026/01/27 | 262 | 265 | 261 | 262 | 5,700 |
| 2026/01/26 | 264 | 264 | 262 | 262 | 2,200 |
| 2026/01/23 | 266 | 268 | 263 | 264 | 8,300 |
| 2026/01/22 | 264 | 265 | 262 | 265 | 3,900 |
| 2026/01/21 | 263 | 263 | 262 | 263 | 1,900 |
| 2026/01/20 | 268 | 268 | 262 | 263 | 10,500 |
| 2026/01/19 | 264 | 265 | 263 | 263 | 3,700 |
| 2026/01/16 | 265 | 266 | 264 | 264 | 5,700 |
| 2026/01/15 | 264 | 267 | 263 | 265 | 128,800 |
| 2026/01/14 | 266 | 266 | 264 | 264 | 5,800 |
| 2026/01/13 | 262 | 267 | 262 | 267 | 12,600 |
| 2026/01/09 | 260 | 270 | 258 | 260 | 35,800 |
| 2026/01/08 | 260 | 261 | 258 | 259 | 5,900 |
| 2026/01/07 | 259 | 262 | 259 | 262 | 4,300 |
| 2026/01/06 | 260 | 263 | 257 | 259 | 36,600 |
| 2026/01/05 | 264 | 266 | 256 | 259 | 49,400 |
| 2025/12/30 | 263 | 268 | 263 | 263 | 17,400 |
| 2025/12/29 | 262 | 266 | 262 | 266 | 4,400 |
| 2025/12/26 | 265 | 265 | 262 | 262 | 28,400 |
| 2025/12/25 | 265 | 270 | 264 | 267 | 34,600 |
| 2025/12/24 | 261 | 268 | 261 | 265 | 20,400 |
| 2025/12/23 | 262 | 266 | 262 | 262 | 28,500 |
| 2025/12/22 | 264 | 267 | 261 | 263 | 14,200 |
| 2025/12/19 | 261 | 263 | 261 | 262 | 8,900 |
| 2025/12/18 | 263 | 263 | 257 | 262 | 11,200 |
| 2025/12/17 | 269 | 269 | 262 | 262 | 7,000 |
| 2025/12/16 | 269 | 269 | 264 | 265 | 57,400 |
| 2025/12/15 | 276 | 277 | 266 | 271 | 83,200 |
| 2025/12/12 | 278 | 287 | 278 | 282 | 41,800 |
| 2025/12/11 | 281 | 281 | 274 | 276 | 17,400 |
| 2025/12/10 | 281 | 281 | 278 | 280 | 35,900 |
| 2025/12/09 | 282 | 282 | 279 | 280 | 4,700 |
| 2025/12/08 | 274 | 281 | 270 | 279 | 25,700 |
| 2025/12/05 | 271 | 275 | 271 | 274 | 6,400 |
| 2025/12/04 | 269 | 273 | 269 | 271 | 2,900 |
| 2025/12/03 | 270 | 270 | 269 | 270 | 2,900 |
| 2025/12/02 | 272 | 272 | 270 | 270 | 6,500 |
| 2025/12/01 | 274 | 279 | 272 | 272 | 2,600 |
| 2025/11/28 | 270 | 272 | 266 | 272 | 4,000 |
| 2025/11/27 | 269 | 271 | 262 | 270 | 12,900 |
| 2025/11/26 | 269 | 271 | 268 | 269 | 1,800 |
| 2025/11/25 | 274 | 275 | 267 | 268 | 9,500 |
| 2025/11/21 | 278 | 278 | 270 | 271 | 18,400 |
| 2025/11/20 | 274 | 278 | 274 | 275 | 5,400 |
| 2025/11/19 | 271 | 275 | 268 | 273 | 18,300 |
| 2025/11/18 | 274 | 283 | 271 | 271 | 5,800 |
| 2025/11/17 | 284 | 287 | 274 | 276 | 16,200 |
| 2025/11/14 | 280 | 284 | 277 | 280 | 14,700 |
| 2025/11/13 | 272 | 277 | 269 | 277 | 11,700 |
| 2025/11/12 | 265 | 271 | 265 | 271 | 9,200 |
| 2025/11/11 | 273 | 275 | 257 | 263 | 16,400 |
| 2025/11/10 | 271 | 271 | 267 | 271 | 5,000 |
| 2025/11/07 | 270 | 270 | 267 | 268 | 3,000 |
| 2025/11/06 | 271 | 272 | 268 | 270 | 13,500 |
| 2025/11/05 | 276 | 276 | 269 | 271 | 19,400 |
| 2025/11/04 | 277 | 278 | 277 | 277 | 5,700 |
| 2025/10/31 | 280 | 282 | 277 | 277 | 5,900 |
| 2025/10/30 | 286 | 286 | 278 | 280 | 1,153,300 |
| 2025/10/29 | 284 | 287 | 283 | 283 | 13,200 |
| 2025/10/28 | 283 | 286 | 283 | 286 | 5,600 |
| 2025/10/27 | 290 | 290 | 284 | 287 | 7,700 |
| 2025/10/24 | 286 | 290 | 285 | 290 | 10,400 |
| 2025/10/23 | 287 | 289 | 283 | 286 | 10,400 |
| 2025/10/22 | 289 | 289 | 270 | 287 | 57,200 |
| 2025/10/21 | 285 | 289 | 284 | 288 | 36,300 |
| 2025/10/20 | 283 | 290 | 283 | 286 | 12,100 |
| 2025/10/17 | 284 | 284 | 281 | 282 | 12,700 |
| 2025/10/16 | 283 | 285 | 283 | 284 | 3,200 |
| 2025/10/15 | 281 | 285 | 279 | 283 | 5,000 |
| 2025/10/14 | 283 | 286 | 278 | 281 | 40,900 |
| 2025/10/10 | 287 | 289 | 287 | 287 | 3,500 |
| 2025/10/09 | 288 | 290 | 288 | 289 | 4,700 |
| 2025/10/08 | 290 | 290 | 289 | 289 | 7,100 |
| 2025/10/07 | 291 | 294 | 291 | 291 | 11,300 |
| 2025/10/06 | 290 | 294 | 290 | 291 | 3,900 |
| 2025/10/03 | 290 | 290 | 287 | 289 | 2,100 |
| 2025/10/02 | 293 | 293 | 288 | 290 | 40,500 |
| 2025/10/01 | 291 | 292 | 290 | 292 | 9,800 |
| 2025/09/30 | 295 | 295 | 292 | 293 | 3,900 |
| 2025/09/29 | 295 | 295 | 292 | 292 | 11,300 |
| 2025/09/26 | 295 | 296 | 294 | 294 | 25,400 |
| 2025/09/25 | 294 | 295 | 294 | 295 | 6,500 |
| 2025/09/24 | 295 | 295 | 292 | 292 | 7,700 |
| 2025/09/22 | 295 | 296 | 290 | 293 | 25,900 |
| 2025/09/19 | 300 | 301 | 290 | 290 | 50,400 |
| 2025/09/18 | 300 | 301 | 297 | 299 | 28,800 |
| 2025/09/17 | 304 | 306 | 300 | 302 | 21,400 |
| 2025/09/16 | 302 | 303 | 297 | 301 | 46,600 |
| 2025/09/12 | 302 | 309 | 290 | 294 | 79,000 |
| 2025/09/11 | 301 | 301 | 293 | 300 | 39,000 |
| 2025/09/10 | 297 | 303 | 296 | 300 | 13,700 |
| 2025/09/09 | 301 | 302 | 294 | 296 | 48,100 |
| 2025/09/08 | 303 | 303 | 293 | 293 | 13,300 |
| 2025/09/05 | 288 | 305 | 288 | 302 | 35,600 |
| 2025/09/04 | 288 | 292 | 287 | 290 | 6,700 |
| 2025/09/03 | 289 | 289 | 286 | 288 | 4,100 |
| 2025/09/02 | 287 | 289 | 287 | 288 | 1,700 |
| 2025/09/01 | 290 | 291 | 286 | 287 | 8,000 |
| 2025/08/29 | 290 | 292 | 284 | 285 | 11,900 |
| 2025/08/28 | 288 | 292 | 288 | 289 | 13,200 |
| 2025/08/27 | 290 | 290 | 286 | 288 | 6,600 |
| 2025/08/26 | 291 | 292 | 287 | 289 | 4,800 |
| 2025/08/25 | 290 | 290 | 284 | 290 | 18,100 |
| 2025/08/22 | 287 | 289 | 286 | 287 | 8,500 |
| 2025/08/21 | 284 | 286 | 281 | 286 | 4,800 |
| 2025/08/20 | 286 | 286 | 281 | 282 | 5,600 |
| 2025/08/19 | 280 | 285 | 279 | 285 | 28,400 |
| 2025/08/18 | 284 | 286 | 277 | 279 | 24,900 |
| 2025/08/15 | 281 | 283 | 278 | 279 | 33,200 |
| 2025/08/14 | 289 | 294 | 276 | 280 | 22,000 |
| 2025/08/13 | 292 | 292 | 287 | 289 | 8,200 |
| 2025/08/12 | 290 | 293 | 290 | 290 | 9,800 |
| 2025/08/08 | 293 | 293 | 285 | 291 | 16,200 |
| 2025/08/07 | 289 | 292 | 286 | 288 | 10,200 |
| 2025/08/06 | 293 | 294 | 291 | 291 | 5,600 |
| 2025/08/05 | 294 | 298 | 291 | 293 | 30,600 |
| 2025/08/04 | 295 | 297 | 288 | 293 | 10,600 |
| 2025/08/01 | 298 | 298 | 293 | 295 | 6,600 |
| 2025/07/31 | 297 | 299 | 296 | 298 | 17,600 |
| 2025/07/30 | 294 | 296 | 292 | 295 | 10,900 |
| 2025/07/29 | 293 | 294 | 289 | 293 | 3,300 |
| 2025/07/28 | 289 | 293 | 289 | 293 | 2,400 |
| 2025/07/25 | 289 | 293 | 285 | 290 | 14,100 |
| 2025/07/24 | 291 | 291 | 287 | 287 | 5,100 |
| 2025/07/23 | 286 | 290 | 286 | 288 | 14,300 |
| 2025/07/22 | 287 | 290 | 285 | 290 | 25,400 |
| 2025/07/18 | 289 | 289 | 286 | 287 | 7,000 |
| 2025/07/17 | 285 | 289 | 284 | 288 | 19,100 |
| 2025/07/16 | 285 | 286 | 283 | 285 | 8,000 |
| 2025/07/15 | 283 | 288 | 283 | 283 | 14,900 |
| 2025/07/14 | 281 | 285 | 281 | 284 | 8,200 |
| 2025/07/11 | 283 | 286 | 281 | 286 | 7,600 |
| 2025/07/10 | 287 | 287 | 282 | 284 | 6,000 |
| 2025/07/09 | 285 | 286 | 282 | 286 | 17,400 |
| 2025/07/08 | 281 | 286 | 280 | 285 | 14,500 |
| 2025/07/07 | 286 | 286 | 280 | 286 | 30,200 |
| 2025/07/04 | 284 | 287 | 281 | 282 | 1,132,300 |
| 2025/07/03 | 282 | 288 | 282 | 286 | 9,200 |
| 2025/07/02 | 284 | 291 | 280 | 282 | 14,000 |
| 2025/07/01 | 293 | 293 | 284 | 285 | 28,300 |
| 2025/06/30 | 284 | 296 | 283 | 296 | 23,000 |
| 2025/06/27 | 289 | 290 | 288 | 289 | 18,700 |
| 2025/06/26 | 282 | 291 | 282 | 288 | 19,600 |
| 2025/06/25 | 279 | 289 | 277 | 285 | 41,800 |
| 2025/06/24 | 284 | 296 | 273 | 280 | 1,020,800 |
| 2025/06/23 | 291 | 291 | 283 | 283 | 9,500 |
| 2025/06/20 | 284 | 287 | 282 | 285 | 10,700 |
| 2025/06/19 | 288 | 294 | 283 | 283 | 13,700 |
| 2025/06/18 | 289 | 295 | 284 | 288 | 11,100 |
| 2025/06/17 | 283 | 287 | 278 | 287 | 33,800 |
| 2025/06/16 | 293 | 305 | 282 | 283 | 155,700 |
| 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 |