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
2016/12/30 2,975 2,999 2,926 2,990 14,100
2016/12/29 2,970 3,000 2,920 2,972 17,300
2016/12/28 3,005 3,020 2,974 2,996 13,700
2016/12/27 2,968 2,999 2,927 2,998 9,800
2016/12/26 3,020 3,020 2,941 2,941 16,700
2016/12/22 2,979 2,996 2,945 2,983 10,000
2016/12/21 3,015 3,015 2,972 2,972 18,200
2016/12/20 2,963 3,030 2,919 3,005 31,400
2016/12/19 2,977 2,977 2,907 2,950 11,700
2016/12/16 2,853 2,970 2,853 2,959 35,800
2016/12/15 2,839 2,890 2,835 2,863 49,100
2016/12/14 2,888 2,889 2,833 2,889 15,400
2016/12/13 2,871 2,897 2,713 2,889 21,500
2016/12/12 2,600 2,880 2,541 2,846 88,800
2016/12/09 2,843 2,928 2,800 2,900 46,700
2016/12/08 2,703 2,792 2,691 2,792 24,700
2016/12/07 2,660 2,750 2,639 2,683 16,400
2016/12/06 2,711 2,711 2,600 2,647 26,400
2016/12/05 2,735 2,798 2,680 2,690 11,400
2016/12/02 2,860 2,860 2,725 2,735 29,900
2016/12/01 2,890 2,895 2,862 2,870 9,600
2016/11/30 2,866 2,892 2,865 2,890 5,500
2016/11/29 2,890 2,912 2,862 2,866 6,800
2016/11/28 2,900 2,904 2,857 2,890 7,400
2016/11/25 2,967 2,967 2,880 2,892 14,100
2016/11/24 2,999 2,999 2,945 2,967 10,700
2016/11/22 2,980 2,995 2,920 2,949 12,700
2016/11/21 2,983 3,035 2,960 2,980 17,600
2016/11/18 2,977 2,979 2,946 2,955 12,200
2016/11/17 2,941 2,960 2,925 2,944 11,000
2016/11/16 2,898 2,935 2,878 2,929 8,900
2016/11/15 2,901 2,924 2,861 2,892 13,700
2016/11/14 2,942 2,965 2,876 2,920 20,000
2016/11/11 2,950 2,962 2,891 2,892 15,400
2016/11/10 3,000 3,020 2,837 2,976 53,200
2016/11/09 3,000 3,015 2,820 2,900 59,700
2016/11/08 3,220 3,220 3,030 3,075 15,300
2016/11/07 3,100 3,190 3,045 3,150 9,000
2016/11/04 3,070 3,080 3,020 3,035 10,800
2016/11/02 3,160 3,220 3,025 3,090 37,000
2016/11/01 3,395 3,395 3,170 3,230 19,600
2016/10/31 3,380 3,400 3,360 3,390 3,700
2016/10/28 3,375 3,375 3,300 3,365 6,700
2016/10/27 3,345 3,385 3,315 3,375 7,000
2016/10/26 3,350 3,410 3,335 3,390 10,800
2016/10/25 3,450 3,475 3,225 3,395 27,900
2016/10/24 3,355 3,440 3,320 3,430 27,300
2016/10/21 3,300 3,350 3,290 3,305 14,900
2016/10/20 3,325 3,395 3,305 3,310 17,800
2016/10/19 3,150 3,395 3,150 3,345 47,200
2016/10/18 3,140 3,190 3,075 3,175 24,600
2016/10/17 3,035 3,200 3,015 3,150 36,600
2016/10/14 2,909 3,045 2,900 2,992 26,500
2016/10/13 2,850 2,897 2,836 2,894 8,300
2016/10/12 2,851 2,898 2,813 2,850 17,900
2016/10/11 2,810 2,892 2,810 2,875 24,400
2016/10/07 2,861 2,871 2,824 2,844 13,800
2016/10/06 2,960 2,975 2,870 2,890 24,700
2016/10/05 3,020 3,020 2,961 2,965 17,600
2016/10/04 2,961 3,075 2,961 3,055 15,100
2016/10/03 2,988 3,150 2,930 3,010 26,600
2016/09/30 3,045 3,145 2,959 2,988 43,300
2016/09/29 3,000 3,115 2,998 3,085 27,700
2016/09/28 2,929 2,987 2,928 2,983 11,200
2016/09/27 2,870 2,952 2,870 2,937 18,200
2016/09/26 2,866 2,916 2,838 2,868 15,500
2016/09/23 2,790 2,888 2,790 2,883 23,800
2016/09/21 2,726 2,826 2,724 2,790 14,000
2016/09/20 2,759 2,845 2,720 2,726 19,200
2016/09/16 2,822 2,830 2,754 2,809 10,700
2016/09/15 2,812 2,869 2,718 2,772 27,000
2016/09/14 2,880 2,950 2,802 2,802 24,100
2016/09/13 2,835 2,965 2,821 2,899 53,600
2016/09/12 2,999 3,050 2,821 2,821 104,400
2016/09/09 3,090 3,090 2,850 2,850 90,700
2016/09/08 3,040 3,100 3,005 3,090 25,800
2016/09/07 2,930 3,025 2,912 2,980 14,400
2016/09/06 2,870 2,942 2,870 2,905 12,800
2016/09/05 2,835 2,918 2,832 2,870 11,600
2016/09/02 2,851 2,889 2,832 2,835 16,200
2016/09/01 2,930 2,930 2,781 2,801 18,200
2016/08/31 2,950 2,958 2,833 2,880 14,400
2016/08/30 2,920 2,985 2,906 2,972 7,800
2016/08/29 2,940 3,005 2,880 2,920 19,400
2016/08/26 3,265 3,285 2,946 2,980 51,200
2016/08/25 3,030 3,140 3,030 3,055 15,700
2016/08/24 3,000 3,175 3,000 3,155 24,200
2016/08/23 2,915 2,999 2,887 2,971 14,000
2016/08/22 2,896 2,987 2,896 2,979 7,100
2016/08/19 2,900 2,949 2,860 2,946 11,700
2016/08/18 2,827 2,970 2,820 2,900 8,700
2016/08/17 2,935 2,978 2,895 2,927 6,400
2016/08/16 2,910 2,979 2,812 2,959 14,700
2016/08/15 2,779 2,982 2,779 2,913 30,100
2016/08/12 2,710 2,780 2,700 2,779 8,400
2016/08/10 2,754 2,762 2,704 2,725 8,400
2016/08/09 2,630 2,749 2,621 2,678 16,100
2016/08/08 2,550 2,775 2,491 2,767 77,700
2016/08/05 2,703 2,748 2,400 2,500 90,200
2016/08/04 2,849 2,878 2,701 2,701 27,000
2016/08/03 2,978 2,978 2,815 2,899 11,100
2016/08/02 3,020 3,080 2,913 2,952 15,900
2016/08/01 3,100 3,100 3,025 3,070 11,600
2016/07/29 3,050 3,055 2,950 3,055 10,300
2016/07/28 3,075 3,075 2,984 3,025 8,700
2016/07/27 3,100 3,115 2,990 3,030 9,700
2016/07/26 3,095 3,095 2,970 3,010 11,100
2016/07/25 3,070 3,155 2,970 3,095 12,400
2016/07/22 3,065 3,170 3,020 3,115 23,600
2016/07/21 2,998 3,140 2,971 3,055 25,400
2016/07/20 3,000 3,165 2,929 2,950 29,900
2016/07/19 2,810 3,125 2,810 3,070 43,700
2016/07/15 2,980 3,080 2,753 2,805 47,700
2016/07/14 3,005 3,020 2,898 2,981 30,800
2016/07/13 3,200 3,200 2,998 2,998 38,300
2016/07/12 3,300 3,305 3,120 3,170 23,800
2016/07/11 3,200 3,310 3,130 3,300 19,600
2016/07/08 3,105 3,255 3,105 3,245 14,100
2016/07/07 3,175 3,200 3,070 3,175 11,600
2016/07/06 3,105 3,165 3,065 3,125 9,700
2016/07/05 3,300 3,300 3,120 3,165 14,600
2016/07/04 3,240 3,325 3,230 3,275 17,000
2016/07/01 3,330 3,400 3,140 3,190 45,400
2016/06/30 3,235 3,330 3,235 3,325 14,600
2016/06/29 3,365 3,370 3,190 3,210 22,500
2016/06/28 3,070 3,330 3,040 3,325 18,000
2016/06/27 3,045 3,185 3,015 3,105 33,600
2016/06/24 3,300 3,360 2,983 3,100 28,700
2016/06/23 3,390 3,395 3,190 3,315 29,600
2016/06/22 3,365 3,485 3,325 3,460 18,900
2016/06/21 3,570 3,570 3,275 3,295 61,400
2016/06/20 3,500 3,595 3,470 3,500 33,900
2016/06/17 3,550 3,565 3,390 3,470 28,100
2016/06/16 3,625 3,625 3,415 3,495 35,400
2016/06/15 3,550 3,655 3,420 3,605 58,900
2016/06/14 3,510 3,655 3,155 3,620 89,500
2016/06/13 3,370 3,700 3,330 3,475 239,900
2016/06/10 3,050 3,085 3,000 3,020 11,500
2016/06/09 2,951 3,085 2,932 3,055 40,100
2016/06/08 2,980 3,080 2,895 2,975 44,200
2016/06/07 2,990 3,055 2,990 3,015 7,900
2016/06/06 3,085 3,100 2,984 3,025 23,100
2016/06/03 3,035 3,145 3,035 3,080 13,700
2016/06/02 3,215 3,215 3,035 3,065 23,100
2016/06/01 3,350 3,380 3,180 3,215 19,100
2016/05/31 3,375 3,410 3,340 3,365 14,600
2016/05/30 3,245 3,360 3,245 3,330 12,000
2016/05/27 3,225 3,350 3,220 3,245 12,900
2016/05/26 3,210 3,280 3,190 3,225 15,300
2016/05/25 3,375 3,375 3,280 3,285 15,500
2016/05/24 3,390 3,390 3,275 3,305 5,400
2016/05/23 3,480 3,480 3,315 3,350 11,600
2016/05/20 3,245 3,385 3,205 3,380 13,700
2016/05/19 3,190 3,355 3,100 3,285 34,000
2016/05/18 3,460 3,495 3,150 3,260 50,300
2016/05/17 3,365 3,510 3,350 3,460 11,900
2016/05/16 3,515 3,575 3,400 3,400 20,200
2016/05/13 3,610 3,610 3,370 3,535 28,200
2016/05/12 3,585 3,740 3,410 3,610 68,400
2016/05/11 3,605 3,635 3,520 3,590 13,600
2016/05/10 3,670 3,670 3,515 3,605 33,300
2016/05/09 3,570 3,695 3,490 3,695 36,300
2016/05/06 3,280 3,580 3,260 3,550 37,800
2016/05/02 3,210 3,395 3,095 3,215 49,500
2016/04/28 3,350 3,450 3,150 3,300 41,700
2016/04/27 3,195 3,415 3,045 3,340 87,100
2016/04/26 3,315 3,470 3,095 3,140 84,800
2016/04/25 3,610 3,625 3,320 3,385 47,800
2016/04/22 3,520 3,660 3,400 3,540 41,000
2016/04/21 3,295 3,580 3,265 3,450 48,000
2016/04/20 3,380 3,420 3,315 3,335 44,900
2016/04/19 3,420 3,490 3,315 3,445 50,100
2016/04/18 3,300 3,530 3,205 3,500 72,100
2016/04/15 3,005 3,340 3,005 3,300 73,700
2016/04/14 3,100 3,160 2,971 3,075 45,200
2016/04/13 3,120 3,140 3,040 3,050 33,200
2016/04/12 3,080 3,200 3,065 3,105 35,700
2016/04/11 2,929 3,080 2,882 3,020 23,300
2016/04/08 2,914 2,970 2,836 2,929 13,800
2016/04/07 3,010 3,110 2,895 2,914 23,200
2016/04/06 2,862 3,025 2,862 2,974 32,100
2016/04/05 3,290 3,325 2,828 2,962 101,800
2016/04/04 2,999 3,330 2,986 3,245 72,000
2016/04/01 2,966 2,987 2,815 2,984 25,000
2016/03/31 3,050 3,050 2,956 2,966 11,800
2016/03/30 2,963 3,050 2,911 3,010 26,800
2016/03/29 2,890 2,999 2,840 2,999 35,400
2016/03/28 2,917 2,924 2,867 2,890 7,700
2016/03/25 2,898 2,948 2,820 2,835 25,600
2016/03/24 2,765 3,000 2,765 2,886 47,500
2016/03/23 2,676 2,793 2,676 2,763 31,600
2016/03/22 2,750 2,830 2,643 2,685 37,400
2016/03/18 2,747 2,747 2,665 2,685 40,400
2016/03/17 2,937 2,966 2,735 2,758 51,200
2016/03/16 2,818 2,859 2,790 2,837 36,200
2016/03/15 2,942 2,995 2,896 2,896 28,300
2016/03/14 3,100 3,100 2,900 2,943 37,000
2016/03/11 2,800 2,979 2,800 2,979 37,300
2016/03/10 2,758 2,915 2,748 2,848 41,200
2016/03/09 2,522 2,797 2,519 2,783 18,400
2016/03/08 2,651 2,656 2,533 2,586 12,100
2016/03/07 2,700 2,780 2,630 2,679 9,300
2016/03/04 2,790 2,839 2,648 2,694 15,600
2016/03/03 2,820 2,875 2,778 2,840 42,200
2016/03/02 2,696 2,779 2,653 2,746 17,700
2016/03/01 2,772 2,830 2,727 2,732 29,200
2016/02/29 2,629 2,808 2,525 2,783 31,500
2016/02/26 2,610 2,730 2,517 2,640 67,100
2016/02/25 2,300 2,600 2,300 2,511 76,100
2016/02/24 2,199 2,355 2,192 2,311 16,400
2016/02/23 2,319 2,347 2,233 2,247 43,400
2016/02/22 2,415 2,415 2,320 2,345 15,800
2016/02/19 2,360 2,400 2,341 2,365 14,500
2016/02/18 2,487 2,499 2,411 2,460 39,900
2016/02/17 2,290 2,495 2,290 2,487 52,200
2016/02/16 2,182 2,389 2,173 2,290 34,600
2016/02/15 2,231 2,315 2,180 2,254 31,900
2016/02/12 2,013 2,214 1,900 2,172 77,500
2016/02/10 2,300 2,300 2,000 2,131 102,200
2016/02/09 2,350 2,350 2,195 2,279 81,300
2016/02/08 2,500 2,550 2,428 2,452 50,000
2016/02/05 2,500 2,589 2,422 2,579 45,000
2016/02/04 2,620 2,753 2,551 2,562 40,700
2016/02/03 2,650 2,703 2,630 2,644 70,400
2016/02/02 2,950 2,985 2,715 2,750 72,300
2016/02/01 2,877 2,958 2,750 2,940 67,500
2016/01/29 2,600 2,828 2,568 2,827 60,400
2016/01/28 2,720 2,753 2,623 2,623 48,900
2016/01/27 2,800 2,810 2,662 2,765 42,600
2016/01/26 2,488 2,717 2,482 2,686 56,500
2016/01/25 2,650 2,696 2,451 2,553 71,000
2016/01/22 2,505 2,625 2,422 2,602 72,500
2016/01/21 2,581 2,747 2,425 2,428 121,400
2016/01/20 2,712 2,769 2,569 2,628 118,800
2016/01/19 2,819 2,850 2,585 2,712 103,700
2016/01/18 2,915 3,085 2,770 2,850 156,700
2016/01/15 3,015 3,250 2,900 3,175 197,100
2016/01/14 2,740 2,988 2,730 2,915 136,100
2016/01/13 2,500 2,797 2,500 2,771 95,500
2016/01/12 2,498 2,556 2,389 2,507 95,100
2016/01/08 2,480 2,615 2,441 2,512 121,400
2016/01/07 2,520 2,547 2,461 2,493 65,400
2016/01/06 2,500 2,550 2,440 2,550 115,500
2016/01/05 2,350 2,485 2,300 2,461 55,800
2016/01/04 2,315 2,450 2,260 2,370 79,500

このページの先頭へ