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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/11 | 322 | 335 | 317 | 324 | 1,725,800 |
| 2023/12/08 | 392 | 392 | 370 | 370 | 670,000 |
| 2023/12/07 | 380 | 397 | 376 | 394 | 364,000 |
| 2023/12/06 | 373 | 377 | 365 | 377 | 192,700 |
| 2023/12/05 | 383 | 385 | 370 | 371 | 231,600 |
| 2023/12/04 | 386 | 393 | 376 | 383 | 216,300 |
| 2023/12/01 | 383 | 385 | 373 | 378 | 120,900 |
| 2023/11/30 | 385 | 387 | 369 | 385 | 192,400 |
| 2023/11/29 | 377 | 402 | 375 | 383 | 496,100 |
| 2023/11/28 | 370 | 380 | 366 | 376 | 124,500 |
| 2023/11/27 | 372 | 375 | 360 | 365 | 103,300 |
| 2023/11/24 | 379 | 379 | 367 | 371 | 84,500 |
| 2023/11/22 | 376 | 384 | 365 | 372 | 124,900 |
| 2023/11/21 | 366 | 376 | 366 | 375 | 94,000 |
| 2023/11/20 | 351 | 368 | 351 | 366 | 142,800 |
| 2023/11/17 | 348 | 351 | 341 | 347 | 120,900 |
| 2023/11/16 | 342 | 351 | 342 | 345 | 94,200 |
| 2023/11/15 | 341 | 344 | 329 | 344 | 138,700 |
| 2023/11/14 | 344 | 344 | 328 | 334 | 147,400 |
| 2023/11/13 | 339 | 348 | 327 | 344 | 215,600 |
| 2023/11/10 | 331 | 331 | 323 | 323 | 97,600 |
| 2023/11/09 | 335 | 340 | 330 | 336 | 84,300 |
| 2023/11/08 | 350 | 350 | 334 | 335 | 72,000 |
| 2023/11/07 | 342 | 343 | 330 | 343 | 108,100 |
| 2023/11/06 | 349 | 352 | 339 | 341 | 48,700 |
| 2023/11/02 | 332 | 345 | 332 | 341 | 78,400 |
| 2023/11/01 | 336 | 336 | 328 | 332 | 20,400 |
| 2023/10/31 | 328 | 337 | 322 | 335 | 79,400 |
| 2023/10/30 | 316 | 330 | 315 | 324 | 166,500 |
| 2023/10/27 | 330 | 331 | 314 | 318 | 143,100 |
| 2023/10/26 | 332 | 343 | 329 | 335 | 106,400 |
| 2023/10/25 | 338 | 345 | 338 | 338 | 64,200 |
| 2023/10/24 | 335 | 343 | 327 | 338 | 206,700 |
| 2023/10/23 | 346 | 352 | 338 | 338 | 121,700 |
| 2023/10/20 | 357 | 357 | 341 | 353 | 88,000 |
| 2023/10/19 | 346 | 361 | 345 | 357 | 98,600 |
| 2023/10/18 | 349 | 356 | 345 | 355 | 148,500 |
| 2023/10/17 | 332 | 354 | 329 | 352 | 278,800 |
| 2023/10/16 | 318 | 332 | 310 | 326 | 242,300 |
| 2023/10/13 | 330 | 331 | 321 | 322 | 58,600 |
| 2023/10/12 | 330 | 334 | 322 | 330 | 55,300 |
| 2023/10/11 | 339 | 339 | 328 | 328 | 51,900 |
| 2023/10/10 | 332 | 337 | 326 | 337 | 131,700 |
| 2023/10/06 | 312 | 327 | 311 | 327 | 159,800 |
| 2023/10/05 | 296 | 318 | 296 | 318 | 217,000 |
| 2023/10/04 | 300 | 302 | 293 | 293 | 164,300 |
| 2023/10/03 | 312 | 314 | 302 | 302 | 151,100 |
| 2023/10/02 | 324 | 328 | 317 | 317 | 84,300 |
| 2023/09/29 | 321 | 331 | 319 | 326 | 77,400 |
| 2023/09/28 | 326 | 329 | 316 | 321 | 130,200 |
| 2023/09/27 | 325 | 327 | 319 | 326 | 70,700 |
| 2023/09/26 | 321 | 330 | 319 | 330 | 120,400 |
| 2023/09/25 | 314 | 324 | 313 | 324 | 78,700 |
| 2023/09/22 | 307 | 317 | 302 | 311 | 152,100 |
| 2023/09/21 | 320 | 320 | 309 | 309 | 197,600 |
| 2023/09/20 | 325 | 325 | 319 | 320 | 145,000 |
| 2023/09/19 | 334 | 334 | 323 | 325 | 168,600 |
| 2023/09/15 | 335 | 338 | 333 | 336 | 151,800 |
| 2023/09/14 | 346 | 347 | 336 | 339 | 261,800 |
| 2023/09/13 | 354 | 355 | 345 | 349 | 219,900 |
| 2023/09/12 | 349 | 372 | 348 | 356 | 464,300 |
| 2023/09/11 | 392 | 404 | 341 | 346 | 1,675,500 |
| 2023/09/08 | 384 | 387 | 374 | 379 | 183,900 |
| 2023/09/07 | 380 | 385 | 373 | 384 | 151,100 |
| 2023/09/06 | 387 | 387 | 375 | 380 | 167,200 |
| 2023/09/05 | 376 | 393 | 372 | 390 | 143,300 |
| 2023/09/04 | 385 | 385 | 373 | 378 | 146,600 |
| 2023/09/01 | 382 | 387 | 376 | 387 | 97,000 |
| 2023/08/31 | 390 | 390 | 378 | 383 | 167,400 |
| 2023/08/30 | 370 | 398 | 370 | 390 | 464,300 |
| 2023/08/29 | 373 | 373 | 364 | 369 | 302,700 |
| 2023/08/28 | 353 | 380 | 352 | 369 | 262,700 |
| 2023/08/25 | 346 | 351 | 337 | 342 | 68,000 |
| 2023/08/24 | 355 | 355 | 343 | 343 | 48,900 |
| 2023/08/23 | 348 | 356 | 346 | 354 | 63,700 |
| 2023/08/22 | 345 | 353 | 343 | 344 | 69,400 |
| 2023/08/21 | 340 | 348 | 340 | 342 | 81,900 |
| 2023/08/18 | 330 | 346 | 328 | 336 | 123,800 |
| 2023/08/17 | 331 | 335 | 327 | 330 | 66,200 |
| 2023/08/16 | 323 | 336 | 323 | 331 | 113,100 |
| 2023/08/15 | 329 | 331 | 322 | 328 | 80,400 |
| 2023/08/14 | 327 | 333 | 326 | 330 | 65,300 |
| 2023/08/10 | 329 | 331 | 322 | 325 | 86,700 |
| 2023/08/09 | 329 | 339 | 328 | 330 | 81,300 |
| 2023/08/08 | 326 | 335 | 321 | 332 | 120,300 |
| 2023/08/07 | 317 | 325 | 316 | 325 | 32,000 |
| 2023/08/04 | 319 | 324 | 317 | 318 | 51,500 |
| 2023/08/03 | 329 | 329 | 318 | 322 | 89,600 |
| 2023/08/02 | 329 | 335 | 329 | 330 | 98,400 |
| 2023/08/01 | 328 | 338 | 328 | 332 | 130,000 |
| 2023/07/31 | 335 | 335 | 326 | 330 | 105,500 |
| 2023/07/28 | 337 | 337 | 323 | 332 | 146,100 |
| 2023/07/27 | 329 | 340 | 325 | 339 | 97,300 |
| 2023/07/26 | 323 | 331 | 319 | 329 | 128,400 |
| 2023/07/25 | 323 | 324 | 316 | 323 | 104,100 |
| 2023/07/24 | 326 | 333 | 322 | 324 | 155,400 |
| 2023/07/21 | 330 | 331 | 317 | 323 | 210,400 |
| 2023/07/20 | 330 | 344 | 327 | 332 | 340,000 |
| 2023/07/19 | 337 | 339 | 319 | 324 | 322,900 |
| 2023/07/18 | 344 | 352 | 333 | 335 | 147,300 |
| 2023/07/14 | 349 | 355 | 335 | 342 | 295,600 |
| 2023/07/13 | 333 | 356 | 333 | 351 | 524,900 |
| 2023/07/12 | 335 | 335 | 326 | 328 | 175,900 |
| 2023/07/11 | 321 | 337 | 319 | 335 | 433,000 |
| 2023/07/10 | 325 | 334 | 315 | 316 | 356,800 |
| 2023/07/07 | 308 | 325 | 305 | 323 | 634,100 |
| 2023/07/06 | 302 | 318 | 298 | 311 | 527,600 |
| 2023/07/05 | 290 | 310 | 290 | 306 | 675,600 |
| 2023/07/04 | 295 | 295 | 287 | 288 | 193,900 |
| 2023/07/03 | 294 | 300 | 292 | 293 | 116,100 |
| 2023/06/30 | 290 | 295 | 287 | 294 | 44,000 |
| 2023/06/29 | 295 | 299 | 289 | 291 | 62,300 |
| 2023/06/28 | 297 | 300 | 287 | 291 | 121,900 |