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
2018/12/28 2,999 3,105 2,973 3,085 96,200
2018/12/27 2,961 3,000 2,864 2,921 73,100
2018/12/26 2,921 2,980 2,750 2,852 141,200
2018/12/25 2,800 2,985 2,743 2,971 116,100
2018/12/21 2,800 2,956 2,781 2,889 114,400
2018/12/20 2,787 2,841 2,751 2,822 59,100
2018/12/19 2,830 2,853 2,774 2,788 40,200
2018/12/18 2,800 2,900 2,777 2,843 59,000
2018/12/17 2,810 2,878 2,786 2,855 45,200
2018/12/14 2,811 2,824 2,770 2,818 96,900
2018/12/13 2,825 2,830 2,735 2,800 60,800
2018/12/12 2,825 2,890 2,796 2,844 384,100
2018/12/11 2,893 2,980 2,833 2,856 150,200
2018/12/10 3,300 3,300 2,882 2,893 132,700
2018/12/07 3,655 3,655 3,460 3,485 23,300
2018/12/06 3,500 3,665 3,500 3,615 47,900
2018/12/05 3,550 3,575 3,445 3,495 35,200
2018/12/04 3,580 3,765 3,575 3,700 46,400
2018/12/03 3,455 3,825 3,455 3,650 66,700
2018/11/30 3,420 3,445 3,345 3,445 27,600
2018/11/29 3,290 3,460 3,265 3,415 47,200
2018/11/28 3,165 3,285 3,165 3,230 29,800
2018/11/27 3,190 3,235 3,095 3,210 23,600
2018/11/26 3,190 3,190 3,035 3,060 12,300
2018/11/22 2,985 3,130 2,983 3,130 43,600
2018/11/21 2,860 2,975 2,831 2,932 20,200
2018/11/20 2,931 2,979 2,869 2,869 15,200
2018/11/19 2,815 2,931 2,803 2,881 8,000
2018/11/16 2,883 2,900 2,811 2,815 12,800
2018/11/15 2,804 2,926 2,786 2,883 13,900
2018/11/14 2,940 2,970 2,841 2,845 20,600
2018/11/13 2,955 3,065 2,935 2,980 38,000
2018/11/12 2,943 3,110 2,935 3,015 27,400
2018/11/09 2,870 2,889 2,805 2,857 23,800
2018/11/08 2,832 2,900 2,832 2,870 6,100
2018/11/07 2,825 2,862 2,816 2,829 14,600
2018/11/06 2,873 2,877 2,800 2,838 27,500
2018/11/05 2,901 2,936 2,829 2,862 15,300
2018/11/02 2,965 2,971 2,877 2,922 26,500
2018/11/01 2,985 3,130 2,936 3,005 17,300
2018/10/31 2,875 3,025 2,861 2,985 23,800
2018/10/30 2,872 2,875 2,760 2,833 20,600
2018/10/29 2,905 3,150 2,812 2,894 33,400
2018/10/29 1 -> 2.00 分割
2018/10/26 5,790 5,990 5,660 5,960 21,100
2018/10/25 5,920 6,000 5,800 5,810 10,600
2018/10/24 6,120 6,190 6,060 6,090 10,400
2018/10/23 6,120 6,180 6,080 6,120 14,400
2018/10/22 6,150 6,280 6,080 6,080 16,400
2018/10/19 6,140 6,250 6,130 6,220 9,600
2018/10/18 6,240 6,350 6,160 6,280 10,800
2018/10/17 6,130 6,280 6,130 6,210 13,800
2018/10/16 6,020 6,170 5,960 6,070 14,100
2018/10/15 6,160 6,190 6,050 6,080 18,100
2018/10/12 6,150 6,230 6,080 6,220 11,200
2018/10/11 6,300 6,490 6,100 6,280 14,600
2018/10/10 6,400 6,620 6,350 6,500 22,300
2018/10/09 6,550 6,580 6,390 6,410 15,600
2018/10/05 6,600 6,690 6,490 6,670 19,800
2018/10/04 6,510 6,730 6,500 6,600 21,000
2018/10/03 6,610 6,680 6,470 6,510 22,800
2018/10/02 6,860 6,890 6,660 6,710 19,300
2018/10/01 6,890 6,970 6,830 6,910 13,900
2018/09/28 6,650 7,000 6,610 6,900 32,300
2018/09/27 6,720 6,770 6,550 6,650 18,100
2018/09/26 6,590 6,810 6,590 6,770 12,300
2018/09/25 6,670 6,670 6,410 6,590 20,700
2018/09/21 6,700 6,750 6,600 6,670 11,000
2018/09/20 6,820 6,850 6,640 6,700 16,600
2018/09/19 6,920 6,920 6,770 6,880 13,700
2018/09/18 6,810 7,220 6,760 6,920 35,500
2018/09/14 6,500 6,830 6,470 6,810 27,300
2018/09/13 6,470 6,550 6,390 6,440 12,200
2018/09/12 6,570 6,610 6,450 6,460 15,100
2018/09/11 6,300 6,740 6,280 6,630 28,300
2018/09/10 6,250 6,650 6,180 6,390 54,900
2018/09/07 5,890 5,950 5,740 5,900 16,300
2018/09/06 5,850 5,940 5,790 5,860 11,600
2018/09/05 5,750 5,960 5,750 5,950 20,000
2018/09/04 5,830 5,850 5,700 5,800 18,600
2018/09/03 5,880 5,920 5,840 5,840 12,600
2018/08/31 5,980 5,990 5,880 5,950 11,500
2018/08/30 6,030 6,090 5,980 6,030 4,100
2018/08/29 6,050 6,150 5,990 6,000 9,400
2018/08/28 6,250 6,390 6,010 6,110 6,800
2018/08/27 6,060 6,380 5,960 6,240 16,100
2018/08/24 5,970 6,060 5,940 6,060 4,400
2018/08/23 6,020 6,060 5,980 6,020 3,900
2018/08/22 5,940 6,020 5,850 5,920 8,200
2018/08/21 6,180 6,180 5,930 5,950 8,000
2018/08/20 6,000 6,330 6,000 6,270 12,000
2018/08/17 5,900 6,080 5,890 5,940 4,000
2018/08/16 5,990 5,990 5,830 5,900 4,200
2018/08/15 6,030 6,170 5,960 6,070 11,300
2018/08/14 5,950 6,000 5,810 5,860 8,600
2018/08/13 6,110 6,120 5,870 5,870 7,800
2018/08/10 6,190 6,220 6,160 6,210 3,900
2018/08/09 6,200 6,200 6,050 6,100 13,800
2018/08/08 6,190 6,390 6,150 6,250 9,800
2018/08/07 6,270 6,320 6,200 6,200 3,400
2018/08/06 6,330 6,330 6,190 6,270 5,900
2018/08/03 6,390 6,520 6,300 6,370 6,100
2018/08/02 6,130 6,310 6,130 6,290 7,000
2018/08/01 6,350 6,350 6,110 6,130 4,000
2018/07/31 6,300 6,330 6,200 6,250 6,500
2018/07/30 6,270 6,400 6,190 6,300 7,000
2018/07/27 6,300 6,340 6,270 6,280 5,600
2018/07/26 6,290 6,300 6,210 6,260 3,300
2018/07/25 6,370 6,370 6,250 6,280 3,500
2018/07/24 6,370 6,500 6,350 6,430 7,900
2018/07/23 6,440 6,440 6,220 6,320 5,100
2018/07/20 6,490 6,490 6,310 6,380 24,900
2018/07/19 6,350 6,930 6,280 6,690 41,300
2018/07/18 6,160 6,440 6,150 6,400 13,200
2018/07/17 6,060 6,220 6,060 6,190 7,100
2018/07/13 6,050 6,150 5,980 6,070 17,600
2018/07/12 6,090 6,270 6,030 6,090 23,000
2018/07/11 6,140 6,450 5,980 6,190 26,300
2018/07/10 6,480 6,520 6,160 6,210 15,200
2018/07/09 6,490 6,570 6,370 6,480 16,800
2018/07/06 6,530 6,620 6,350 6,490 12,900
2018/07/05 6,550 6,620 6,250 6,530 18,800
2018/07/04 6,510 6,590 6,260 6,550 23,800
2018/07/03 6,510 6,820 6,410 6,700 19,100
2018/07/02 6,900 6,900 6,500 6,510 27,800
2018/06/29 6,730 7,140 6,730 7,050 19,700
2018/06/28 6,820 6,880 6,650 6,730 24,200
2018/06/27 6,600 6,940 6,600 6,920 11,900
2018/06/26 6,860 6,990 6,540 6,650 21,300
2018/06/25 6,820 6,920 6,800 6,860 11,700
2018/06/22 6,970 7,070 6,750 6,860 14,500
2018/06/21 7,250 7,250 6,970 7,120 19,500
2018/06/20 6,880 7,260 6,760 7,180 35,800
2018/06/19 6,870 7,060 6,850 6,980 22,200
2018/06/18 6,720 6,960 6,590 6,900 32,700
2018/06/15 6,950 6,980 6,710 6,870 17,200
2018/06/14 6,800 7,220 6,750 7,040 41,300
2018/06/13 6,510 7,140 6,430 7,050 63,100
2018/06/12 6,500 6,570 6,410 6,500 15,200
2018/06/11 6,030 6,690 6,010 6,550 40,500
2018/06/08 5,930 6,290 5,910 6,180 26,800
2018/06/07 5,850 5,970 5,760 5,910 14,300
2018/06/06 5,780 5,970 5,770 5,840 12,100
2018/06/05 6,040 6,070 5,830 5,850 9,000
2018/06/04 6,230 6,280 5,840 5,940 35,800
2018/06/01 6,210 6,420 6,150 6,310 49,100
2018/05/31 6,040 6,120 5,900 6,040 25,500
2018/05/30 6,070 6,100 5,920 6,000 17,200
2018/05/29 6,260 6,300 6,080 6,110 15,700
2018/05/28 6,010 6,300 6,010 6,200 13,100
2018/05/25 6,270 6,270 6,060 6,090 9,100
2018/05/24 6,350 6,400 6,220 6,250 14,400
2018/05/23 6,280 6,370 6,180 6,330 17,300
2018/05/22 6,170 6,290 6,120 6,180 12,100
2018/05/21 5,970 6,210 5,920 6,170 24,200
2018/05/18 5,770 5,970 5,770 5,970 24,400
2018/05/17 6,210 6,210 5,750 5,770 31,400
2018/05/16 6,190 6,240 6,110 6,140 21,100
2018/05/15 6,190 6,190 6,120 6,150 11,200
2018/05/14 6,110 6,250 6,110 6,190 8,600
2018/05/11 6,300 6,300 6,080 6,210 13,600
2018/05/10 6,290 6,350 6,150 6,230 4,800
2018/05/09 6,540 6,540 6,280 6,290 10,800
2018/05/08 6,370 6,510 6,330 6,490 21,300
2018/05/07 6,210 6,380 6,130 6,380 16,300
2018/05/02 5,950 6,140 5,930 6,070 15,300
2018/05/01 6,040 6,040 5,860 5,970 8,300
2018/04/27 5,750 6,070 5,710 5,940 38,000
2018/04/26 5,920 5,980 5,560 5,650 40,000
2018/04/25 5,870 6,110 5,840 5,860 25,200
2018/04/24 5,910 6,040 5,910 5,950 14,700
2018/04/23 6,130 6,140 5,830 5,940 42,800
2018/04/20 6,150 6,240 6,100 6,190 10,300
2018/04/19 6,280 6,340 6,100 6,150 25,200
2018/04/18 6,380 6,520 6,070 6,280 28,800
2018/04/17 6,400 6,450 5,940 6,400 31,600
2018/04/16 6,810 6,830 6,380 6,400 29,700
2018/04/13 6,780 6,880 6,740 6,800 18,600
2018/04/12 6,560 6,610 6,410 6,580 11,900
2018/04/11 6,780 6,780 6,280 6,490 30,100
2018/04/10 6,850 6,940 6,700 6,780 11,300
2018/04/09 6,700 6,980 6,650 6,890 16,700
2018/04/06 6,720 6,970 6,720 6,900 10,500
2018/04/05 6,720 6,840 6,700 6,720 29,000
2018/04/04 7,190 7,190 6,580 6,650 37,700
2018/04/03 6,990 7,370 6,990 7,230 12,600
2018/04/02 7,200 7,200 7,030 7,040 10,900
2018/03/30 7,190 7,190 6,920 7,050 8,800
2018/03/29 6,960 7,270 6,890 7,150 17,300
2018/03/28 6,740 7,040 6,640 6,960 19,300
2018/03/27 6,670 6,740 6,600 6,640 11,600
2018/03/26 6,610 6,710 6,360 6,630 17,800
2018/03/23 6,580 6,620 6,340 6,510 8,900
2018/03/22 6,790 6,800 6,500 6,590 17,200
2018/03/20 6,800 6,900 6,630 6,650 22,400
2018/03/19 6,850 6,930 6,680 6,880 28,300
2018/03/16 6,740 7,280 6,580 6,860 57,300
2018/03/15 6,320 6,580 6,250 6,440 32,200
2018/03/14 6,010 6,280 6,010 6,220 31,500
2018/03/13 6,100 6,230 5,950 6,100 41,200
2018/03/12 6,320 6,390 5,900 5,940 74,100
2018/03/09 7,030 7,030 6,540 6,720 22,900
2018/03/08 6,720 6,820 6,560 6,690 14,100
2018/03/07 6,730 6,930 6,400 6,530 28,100
2018/03/06 6,740 7,120 6,530 6,680 40,100
2018/03/05 6,750 6,750 6,280 6,310 23,600
2018/03/02 6,830 6,890 6,690 6,740 26,500
2018/03/01 6,900 7,130 6,730 6,990 41,300
2018/02/28 6,720 7,000 6,690 6,850 30,500
2018/02/27 6,740 6,920 6,700 6,840 12,500
2018/02/26 7,000 7,000 6,700 6,740 9,100
2018/02/23 6,690 6,970 6,610 6,770 14,600
2018/02/22 6,680 6,730 6,430 6,490 10,200
2018/02/21 6,700 6,800 6,530 6,690 11,900
2018/02/20 6,700 6,750 6,620 6,700 12,600
2018/02/19 6,360 6,630 6,260 6,550 22,400
2018/02/16 5,960 6,660 5,900 6,460 35,200
2018/02/15 5,630 5,860 5,560 5,700 25,200
2018/02/14 6,010 6,040 5,660 5,730 28,400
2018/02/13 6,260 6,260 5,930 6,080 20,000
2018/02/09 6,370 6,600 6,130 6,250 59,500
2018/02/08 6,210 6,390 6,010 6,320 48,700
2018/02/07 7,070 7,490 6,280 6,300 58,600
2018/02/06 6,950 7,150 6,490 7,030 136,900
2018/02/05 7,000 7,110 6,990 7,020 33,800
2018/02/02 7,030 7,280 7,000 7,050 14,300
2018/02/01 7,150 7,190 7,000 7,030 18,900
2018/01/31 7,000 7,330 7,000 7,080 28,800
2018/01/30 7,130 7,140 7,000 7,020 25,600
2018/01/29 7,000 7,400 7,000 7,190 48,200
2018/01/26 6,950 7,060 6,880 6,980 39,400
2018/01/25 6,450 6,930 6,450 6,820 31,800
2018/01/24 6,700 6,880 6,450 6,600 25,800
2018/01/23 6,620 6,800 6,540 6,700 33,700
2018/01/22 6,470 6,590 6,240 6,550 22,500
2018/01/19 6,810 6,840 6,380 6,490 20,600
2018/01/18 6,350 7,100 6,350 6,780 57,200
2018/01/17 6,200 6,350 6,180 6,290 11,900
2018/01/16 6,320 6,400 6,180 6,210 14,600
2018/01/15 6,340 6,340 6,180 6,320 12,200
2018/01/12 6,130 6,180 6,110 6,150 11,000
2018/01/11 6,100 6,240 6,040 6,130 38,900
2018/01/10 6,070 6,110 6,010 6,060 29,100
2018/01/09 6,300 6,300 6,070 6,140 40,000
2018/01/05 6,340 6,650 6,280 6,380 24,200
2018/01/04 6,120 6,350 6,090 6,190 28,800

このページの先頭へ