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
2015/12/30 2,312 2,340 2,275 2,315 34,900
2015/12/29 2,300 2,317 2,220 2,265 26,200
2015/12/28 2,361 2,361 2,260 2,270 37,200
2015/12/25 2,204 2,330 2,160 2,308 52,200
2015/12/24 2,240 2,415 2,206 2,254 166,000
2015/12/22 2,000 2,238 1,985 2,228 111,000
2015/12/21 2,101 2,110 1,980 2,017 39,900
2015/12/18 2,102 2,119 2,057 2,102 45,000
2015/12/17 2,188 2,188 2,100 2,135 38,600
2015/12/16 2,191 2,230 2,100 2,146 45,800
2015/12/15 2,279 2,298 2,150 2,185 62,100
2015/12/14 2,085 2,260 2,045 2,247 115,500
2015/12/11 2,090 2,165 2,087 2,119 56,700
2015/12/10 2,100 2,150 2,010 2,065 125,900
2015/12/09 2,100 2,164 2,050 2,070 73,800
2015/12/08 2,200 2,202 2,093 2,103 100,700
2015/12/07 2,250 2,316 2,211 2,213 140,900
2015/12/04 2,155 2,237 2,148 2,236 70,300
2015/12/03 2,181 2,189 2,113 2,178 22,500
2015/12/02 2,220 2,230 2,154 2,181 47,200
2015/12/01 2,080 2,218 2,077 2,206 65,800
2015/11/30 2,090 2,100 2,016 2,080 53,300
2015/11/27 2,230 2,248 2,118 2,119 128,000
2015/11/26 2,053 2,200 2,038 2,200 185,800
2015/11/25 2,049 2,080 2,010 2,069 114,100
2015/11/24 2,025 2,049 2,013 2,029 34,000
2015/11/20 2,030 2,030 1,980 1,985 9,500
2015/11/19 1,999 2,034 1,982 2,030 28,300
2015/11/18 2,028 2,034 1,910 1,988 47,600
2015/11/17 2,020 2,048 2,000 2,028 35,900
2015/11/16 1,990 2,000 1,970 1,980 36,200
2015/11/13 2,050 2,095 2,040 2,040 31,400
2015/11/12 2,048 2,088 2,010 2,077 49,300
2015/11/11 2,059 2,075 2,012 2,012 25,800
2015/11/10 2,031 2,070 2,013 2,060 27,600
2015/11/09 1,985 2,078 1,985 2,078 82,600
2015/11/06 2,025 2,038 1,988 2,006 58,300
2015/11/05 2,029 2,065 2,001 2,035 61,200
2015/11/04 2,000 2,098 1,992 2,025 98,200
2015/11/02 1,980 2,150 1,940 2,000 330,200
2015/10/30 1,908 1,990 1,870 1,980 131,300
2015/10/29 1,900 1,909 1,873 1,897 16,900
2015/10/28 1,923 1,925 1,868 1,887 32,300
2015/10/27 1,928 1,928 1,890 1,923 41,200
2015/10/26 1,903 1,950 1,867 1,929 62,200
2015/10/23 1,881 1,890 1,829 1,863 26,200
2015/10/22 1,830 1,900 1,820 1,892 33,100
2015/10/21 1,851 1,904 1,823 1,841 30,400
2015/10/20 1,887 1,949 1,858 1,869 82,300
2015/10/19 1,855 1,889 1,853 1,880 21,200
2015/10/16 1,871 1,914 1,860 1,870 24,800
2015/10/15 1,920 1,920 1,821 1,898 45,100
2015/10/14 1,890 1,937 1,886 1,925 42,200
2015/10/13 1,900 1,939 1,862 1,930 64,900
2015/10/09 1,908 1,915 1,868 1,885 42,600
2015/10/08 1,910 1,940 1,850 1,888 80,400
2015/10/07 1,800 1,917 1,800 1,900 140,600
2015/10/06 1,670 1,800 1,670 1,777 23,700
2015/10/05 1,690 1,730 1,636 1,710 15,000
2015/10/02 1,553 1,700 1,435 1,695 131,500
2015/10/01 1,570 1,630 1,470 1,608 83,500
2015/09/30 1,530 1,618 1,504 1,575 26,400
2015/09/29 1,556 1,556 1,420 1,530 32,200
2015/09/28 1,611 1,620 1,523 1,523 48,800
2015/09/25 1,750 1,800 1,650 1,651 62,400
2015/09/24 1,855 1,855 1,781 1,806 24,700
2015/09/18 1,821 1,940 1,812 1,870 156,500
2015/09/17 1,670 1,860 1,651 1,848 96,900
2015/09/16 1,716 1,755 1,665 1,702 48,600
2015/09/15 1,598 1,756 1,534 1,756 125,900
2015/09/14 1,549 1,629 1,525 1,601 52,200
2015/09/11 1,429 1,485 1,428 1,469 17,000
2015/09/10 1,431 1,431 1,380 1,400 5,100
2015/09/09 1,353 1,488 1,353 1,431 27,600
2015/09/08 1,425 1,446 1,280 1,375 15,900
2015/09/07 1,450 1,465 1,433 1,447 24,900
2015/09/04 1,532 1,532 1,427 1,485 16,900
2015/09/03 1,540 1,540 1,426 1,533 22,900
2015/09/02 1,460 1,540 1,460 1,502 19,600
2015/09/01 1,644 1,644 1,570 1,580 13,100
2015/08/31 1,560 1,638 1,550 1,617 10,400
2015/08/28 1,500 1,648 1,498 1,648 41,600
2015/08/27 1,544 1,565 1,533 1,536 17,700
2015/08/26 1,513 1,543 1,495 1,527 21,800
2015/08/25 1,427 1,599 1,270 1,483 99,900
2015/08/24 1,521 1,574 1,502 1,527 123,300
2015/08/21 1,660 1,680 1,634 1,641 60,100
2015/08/20 1,732 1,732 1,683 1,701 40,800
2015/08/19 1,770 1,775 1,719 1,740 39,500
2015/08/18 1,734 1,777 1,718 1,775 44,400
2015/08/17 1,707 1,738 1,707 1,711 31,200
2015/08/14 1,770 1,773 1,700 1,707 42,300
2015/08/13 1,740 1,790 1,740 1,780 56,200
2015/08/12 1,722 1,740 1,690 1,733 82,600
2015/08/11 1,723 1,759 1,695 1,742 135,100
2015/08/10 1,782 1,790 1,736 1,763 93,200
2015/08/07 1,778 1,800 1,778 1,790 99,100
2015/08/06 1,850 1,880 1,802 1,811 102,800
2015/08/05 1,850 1,890 1,810 1,885 124,800
2015/08/04 1,900 1,933 1,855 1,860 177,400
2015/08/03 1,879 1,918 1,785 1,915 294,700
2015/07/31 1,922 1,964 1,837 1,860 781,600
2015/07/30 2,010 2,080 1,830 1,865 4,626,300

このページの先頭へ