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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 236 | 246 | 234 | 246 | 1,201,500 |
| 2024/08/15 | 225 | 238 | 225 | 233 | 24,000 |
| 2024/08/14 | 224 | 227 | 222 | 224 | 25,800 |
| 2024/08/13 | 218 | 225 | 218 | 224 | 15,000 |
| 2024/08/09 | 220 | 225 | 219 | 221 | 18,300 |
| 2024/08/08 | 219 | 220 | 212 | 220 | 56,000 |
| 2024/08/07 | 219 | 219 | 201 | 217 | 193,100 |
| 2024/08/06 | 225 | 225 | 194 | 203 | 197,700 |
| 2024/08/05 | 245 | 254 | 191 | 191 | 469,800 |
| 2024/08/02 | 266 | 269 | 253 | 261 | 69,900 |
| 2024/08/01 | 277 | 278 | 269 | 269 | 16,200 |
| 2024/07/31 | 273 | 277 | 273 | 273 | 8,400 |
| 2024/07/30 | 275 | 278 | 270 | 273 | 31,200 |
| 2024/07/29 | 266 | 272 | 266 | 270 | 3,600 |
| 2024/07/26 | 269 | 272 | 265 | 265 | 5,700 |
| 2024/07/25 | 272 | 272 | 265 | 269 | 29,200 |
| 2024/07/24 | 277 | 278 | 269 | 271 | 27,600 |
| 2024/07/23 | 276 | 277 | 274 | 277 | 8,500 |
| 2024/07/22 | 283 | 283 | 272 | 275 | 39,300 |
| 2024/07/19 | 292 | 294 | 283 | 283 | 70,100 |
| 2024/07/18 | 285 | 293 | 285 | 292 | 1,209,900 |
| 2024/07/17 | 283 | 289 | 283 | 285 | 34,800 |
| 2024/07/16 | 284 | 285 | 282 | 285 | 13,800 |
| 2024/07/12 | 280 | 285 | 280 | 284 | 28,200 |
| 2024/07/11 | 280 | 283 | 277 | 283 | 16,100 |
| 2024/07/10 | 283 | 284 | 280 | 280 | 15,600 |
| 2024/07/09 | 284 | 284 | 282 | 284 | 6,800 |
| 2024/07/08 | 276 | 285 | 276 | 283 | 37,200 |
| 2024/07/05 | 277 | 279 | 277 | 279 | 9,600 |
| 2024/07/04 | 278 | 279 | 276 | 278 | 16,400 |
| 2024/07/03 | 275 | 279 | 275 | 278 | 8,000 |
| 2024/07/02 | 278 | 278 | 276 | 277 | 15,400 |
| 2024/07/01 | 277 | 278 | 276 | 276 | 14,300 |
| 2024/06/28 | 279 | 287 | 270 | 277 | 116,000 |
| 2024/06/27 | 276 | 281 | 276 | 277 | 26,300 |
| 2024/06/26 | 277 | 278 | 275 | 277 | 9,100 |
| 2024/06/25 | 276 | 280 | 276 | 277 | 20,300 |
| 2024/06/24 | 282 | 282 | 276 | 276 | 19,900 |
| 2024/06/21 | 277 | 280 | 276 | 278 | 27,200 |
| 2024/06/20 | 271 | 279 | 269 | 277 | 44,900 |
| 2024/06/19 | 266 | 272 | 266 | 269 | 48,000 |
| 2024/06/18 | 266 | 271 | 266 | 267 | 35,700 |
| 2024/06/17 | 264 | 269 | 264 | 267 | 20,300 |
| 2024/06/14 | 263 | 268 | 263 | 266 | 33,400 |
| 2024/06/13 | 267 | 270 | 265 | 266 | 14,600 |
| 2024/06/12 | 267 | 271 | 263 | 267 | 55,000 |
| 2024/06/11 | 267 | 304 | 262 | 267 | 715,000 |
| 2024/06/10 | 260 | 265 | 259 | 260 | 131,200 |
| 2024/06/07 | 269 | 278 | 269 | 271 | 21,600 |
| 2024/06/06 | 286 | 286 | 269 | 269 | 60,200 |
| 2024/06/05 | 284 | 286 | 279 | 284 | 38,900 |
| 2024/06/04 | 272 | 284 | 272 | 284 | 45,700 |
| 2024/06/03 | 269 | 274 | 264 | 274 | 21,200 |
| 2024/05/31 | 265 | 269 | 264 | 269 | 22,200 |
| 2024/05/30 | 260 | 265 | 257 | 265 | 30,100 |
| 2024/05/29 | 264 | 264 | 260 | 260 | 10,600 |
| 2024/05/28 | 263 | 265 | 262 | 263 | 11,000 |
| 2024/05/27 | 266 | 266 | 261 | 264 | 21,700 |
| 2024/05/24 | 266 | 268 | 263 | 267 | 30,300 |
| 2024/05/23 | 271 | 271 | 266 | 266 | 19,500 |
| 2024/05/22 | 271 | 271 | 268 | 270 | 14,900 |
| 2024/05/21 | 271 | 272 | 268 | 271 | 7,200 |
| 2024/05/20 | 270 | 271 | 266 | 270 | 22,700 |
| 2024/05/17 | 270 | 270 | 265 | 269 | 13,700 |
| 2024/05/16 | 272 | 272 | 266 | 268 | 62,900 |
| 2024/05/15 | 274 | 275 | 271 | 274 | 22,000 |
| 2024/05/14 | 270 | 275 | 270 | 270 | 43,700 |
| 2024/05/13 | 271 | 272 | 268 | 269 | 37,000 |
| 2024/05/10 | 274 | 275 | 271 | 274 | 24,800 |
| 2024/05/09 | 271 | 273 | 269 | 273 | 21,300 |
| 2024/05/08 | 273 | 273 | 271 | 271 | 16,700 |
| 2024/05/07 | 267 | 273 | 267 | 271 | 22,100 |
| 2024/05/02 | 267 | 271 | 265 | 271 | 19,500 |
| 2024/05/01 | 265 | 271 | 264 | 267 | 29,800 |
| 2024/04/30 | 257 | 264 | 257 | 264 | 18,500 |
| 2024/04/26 | 259 | 260 | 256 | 256 | 14,400 |
| 2024/04/25 | 263 | 264 | 258 | 258 | 29,800 |
| 2024/04/24 | 263 | 265 | 261 | 263 | 24,400 |
| 2024/04/23 | 265 | 265 | 257 | 260 | 94,900 |
| 2024/04/22 | 260 | 263 | 256 | 262 | 40,400 |
| 2024/04/19 | 263 | 263 | 254 | 258 | 78,500 |
| 2024/04/18 | 261 | 268 | 261 | 264 | 33,600 |
| 2024/04/17 | 262 | 263 | 256 | 262 | 60,600 |
| 2024/04/16 | 267 | 267 | 261 | 262 | 80,800 |
| 2024/04/15 | 270 | 272 | 266 | 267 | 73,600 |
| 2024/04/12 | 275 | 275 | 272 | 272 | 4,400 |
| 2024/04/11 | 275 | 275 | 269 | 272 | 96,700 |
| 2024/04/10 | 280 | 281 | 273 | 279 | 36,000 |
| 2024/04/09 | 279 | 280 | 276 | 279 | 16,900 |
| 2024/04/08 | 271 | 277 | 271 | 276 | 28,500 |
| 2024/04/05 | 270 | 273 | 267 | 273 | 29,000 |
| 2024/04/04 | 273 | 274 | 269 | 270 | 22,300 |
| 2024/04/03 | 277 | 277 | 270 | 271 | 68,700 |
| 2024/04/02 | 285 | 285 | 274 | 275 | 84,500 |
| 2024/04/01 | 291 | 291 | 283 | 285 | 42,900 |
| 2024/03/29 | 288 | 293 | 286 | 291 | 63,000 |
| 2024/03/28 | 283 | 287 | 280 | 280 | 27,200 |
| 2024/03/27 | 284 | 288 | 284 | 285 | 22,200 |
| 2024/03/26 | 285 | 287 | 280 | 284 | 23,200 |
| 2024/03/25 | 290 | 299 | 284 | 285 | 81,700 |
| 2024/03/22 | 292 | 293 | 287 | 289 | 39,000 |
| 2024/03/21 | 295 | 295 | 286 | 290 | 68,300 |
| 2024/03/19 | 273 | 305 | 273 | 294 | 360,500 |
| 2024/03/18 | 270 | 274 | 267 | 270 | 90,500 |
| 2024/03/15 | 267 | 271 | 265 | 265 | 60,900 |
| 2024/03/14 | 272 | 272 | 265 | 269 | 124,100 |
| 2024/03/13 | 273 | 279 | 271 | 273 | 131,400 |
| 2024/03/12 | 276 | 281 | 272 | 273 | 201,300 |
| 2024/03/11 | 286 | 290 | 272 | 278 | 635,300 |
| 2024/03/08 | 317 | 319 | 308 | 310 | 235,400 |
| 2024/03/07 | 322 | 328 | 317 | 322 | 135,100 |
| 2024/03/06 | 318 | 326 | 317 | 322 | 118,000 |
| 2024/03/05 | 316 | 319 | 315 | 317 | 55,800 |
| 2024/03/04 | 318 | 319 | 314 | 317 | 52,800 |
| 2024/03/01 | 315 | 319 | 313 | 317 | 83,400 |
| 2024/02/29 | 311 | 317 | 311 | 315 | 1,040,200 |
| 2024/02/28 | 316 | 318 | 313 | 317 | 70,800 |
| 2024/02/27 | 311 | 317 | 308 | 315 | 43,400 |
| 2024/02/26 | 312 | 312 | 306 | 311 | 36,800 |
| 2024/02/22 | 308 | 308 | 304 | 304 | 37,500 |
| 2024/02/21 | 314 | 314 | 306 | 306 | 32,000 |
| 2024/02/20 | 310 | 315 | 306 | 315 | 78,300 |
| 2024/02/19 | 299 | 311 | 299 | 308 | 113,500 |
| 2024/02/16 | 297 | 300 | 294 | 296 | 54,000 |
| 2024/02/15 | 299 | 299 | 289 | 293 | 113,300 |
| 2024/02/14 | 303 | 303 | 298 | 300 | 32,800 |
| 2024/02/13 | 298 | 306 | 297 | 306 | 46,300 |
| 2024/02/09 | 300 | 303 | 298 | 298 | 20,800 |
| 2024/02/08 | 301 | 303 | 296 | 300 | 50,900 |
| 2024/02/07 | 305 | 307 | 300 | 302 | 108,900 |
| 2024/02/06 | 310 | 312 | 306 | 306 | 66,300 |
| 2024/02/05 | 313 | 314 | 310 | 314 | 68,000 |
| 2024/02/02 | 306 | 312 | 303 | 312 | 197,300 |
| 2024/02/01 | 309 | 311 | 303 | 304 | 86,900 |
| 2024/01/31 | 316 | 316 | 309 | 312 | 43,600 |
| 2024/01/30 | 314 | 317 | 312 | 315 | 76,900 |
| 2024/01/29 | 318 | 318 | 313 | 313 | 53,700 |
| 2024/01/26 | 315 | 319 | 315 | 315 | 21,800 |
| 2024/01/25 | 315 | 317 | 310 | 316 | 40,100 |
| 2024/01/24 | 310 | 318 | 310 | 315 | 28,700 |
| 2024/01/23 | 312 | 317 | 310 | 310 | 85,000 |
| 2024/01/22 | 304 | 312 | 303 | 307 | 54,300 |
| 2024/01/19 | 303 | 308 | 303 | 304 | 25,000 |
| 2024/01/18 | 307 | 311 | 303 | 304 | 97,500 |
| 2024/01/17 | 314 | 318 | 307 | 307 | 154,800 |
| 2024/01/16 | 316 | 318 | 312 | 314 | 76,900 |
| 2024/01/15 | 314 | 317 | 311 | 316 | 92,600 |
| 2024/01/12 | 324 | 324 | 312 | 313 | 84,800 |
| 2024/01/11 | 321 | 324 | 318 | 322 | 67,400 |
| 2024/01/10 | 321 | 322 | 316 | 320 | 144,300 |
| 2024/01/09 | 329 | 335 | 320 | 323 | 76,800 |
| 2024/01/05 | 332 | 340 | 329 | 329 | 126,200 |
| 2024/01/04 | 322 | 333 | 322 | 332 | 57,400 |
| 2023/12/29 | 332 | 332 | 328 | 328 | 26,000 |
| 2023/12/28 | 330 | 333 | 323 | 331 | 220,900 |
| 2023/12/27 | 320 | 331 | 317 | 330 | 139,200 |
| 2023/12/26 | 318 | 322 | 312 | 313 | 92,200 |
| 2023/12/25 | 319 | 323 | 311 | 317 | 81,600 |
| 2023/12/22 | 310 | 320 | 307 | 314 | 132,900 |
| 2023/12/21 | 310 | 314 | 309 | 312 | 157,100 |
| 2023/12/20 | 319 | 324 | 312 | 312 | 144,500 |
| 2023/12/19 | 331 | 332 | 319 | 319 | 109,500 |
| 2023/12/18 | 335 | 336 | 327 | 331 | 103,500 |
| 2023/12/15 | 340 | 345 | 333 | 337 | 115,800 |
| 2023/12/14 | 337 | 350 | 337 | 341 | 237,900 |
| 2023/12/13 | 320 | 336 | 316 | 335 | 469,300 |
| 2023/12/12 | 327 | 330 | 310 | 314 | 1,077,000 |