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
2019/12/30 1,435 1,442 1,416 1,416 35,800
2019/12/27 1,458 1,476 1,430 1,439 55,000
2019/12/26 1,401 1,429 1,392 1,428 68,900
2019/12/25 1,415 1,415 1,383 1,406 65,900
2019/12/24 1,417 1,417 1,373 1,406 110,000
2019/12/23 1,510 1,511 1,392 1,402 154,800
2019/12/20 1,511 1,537 1,467 1,485 94,900
2019/12/19 1,499 1,530 1,457 1,511 133,400
2019/12/18 1,565 1,567 1,420 1,462 223,100
2019/12/17 1,585 1,632 1,584 1,585 50,400
2019/12/16 1,600 1,656 1,551 1,600 255,800
2019/12/13 1,907 1,930 1,797 1,810 53,600
2019/12/12 1,900 1,907 1,860 1,878 32,400
2019/12/11 1,881 1,907 1,876 1,903 59,700
2019/12/10 1,888 1,908 1,844 1,900 71,900
2019/12/09 1,856 1,862 1,828 1,854 26,800
2019/12/06 1,840 1,870 1,815 1,858 44,600
2019/12/05 1,840 1,853 1,818 1,852 24,600
2019/12/04 1,766 1,852 1,758 1,841 118,300
2019/12/03 1,780 1,789 1,712 1,766 40,600
2019/12/02 1,831 1,834 1,756 1,785 53,000
2019/11/29 1,838 1,879 1,822 1,834 24,400
2019/11/28 1,868 1,885 1,832 1,833 19,600
2019/11/27 1,838 1,872 1,816 1,868 29,800
2019/11/26 1,859 1,888 1,809 1,822 48,900
2019/11/25 1,901 1,901 1,854 1,870 34,600
2019/11/22 1,856 1,901 1,847 1,893 76,400
2019/11/21 1,838 1,873 1,804 1,870 81,000
2019/11/20 1,769 1,838 1,760 1,838 61,300
2019/11/19 1,802 1,811 1,733 1,748 44,100
2019/11/18 1,810 1,839 1,801 1,808 30,600
2019/11/15 1,830 1,855 1,804 1,820 57,000
2019/11/14 1,859 1,859 1,801 1,832 58,500
2019/11/13 1,843 1,860 1,798 1,860 95,100
2019/11/12 1,795 1,880 1,766 1,822 129,300
2019/11/11 1,688 1,802 1,688 1,802 91,300
2019/11/08 1,719 1,746 1,690 1,727 80,500
2019/11/07 1,738 1,767 1,721 1,725 25,900
2019/11/06 1,755 1,781 1,717 1,775 87,100
2019/11/05 1,762 1,762 1,723 1,745 51,100
2019/11/01 1,775 1,799 1,734 1,761 46,400
2019/10/31 1,825 1,836 1,761 1,780 84,100
2019/10/30 1,826 1,826 1,758 1,808 107,000
2019/10/29 1,899 1,935 1,815 1,837 125,600
2019/10/28 1,920 1,948 1,876 1,898 157,400
2019/10/25 2,026 2,028 1,921 1,936 88,000
2019/10/24 2,000 2,085 1,985 2,058 226,400
2019/10/23 1,908 2,014 1,878 2,000 107,600
2019/10/21 1,799 1,902 1,799 1,866 42,700
2019/10/18 1,804 1,836 1,785 1,817 66,600
2019/10/17 1,800 1,846 1,770 1,810 88,700
2019/10/16 1,862 1,863 1,814 1,828 98,100
2019/10/15 1,797 1,834 1,779 1,822 42,800
2019/10/11 1,820 1,853 1,783 1,807 113,700
2019/10/10 1,865 1,866 1,823 1,843 74,500
2019/10/09 1,875 1,894 1,863 1,865 48,700
2019/10/08 1,915 1,941 1,889 1,893 92,500
2019/10/07 2,036 2,036 1,937 1,955 59,000
2019/10/04 1,905 2,016 1,898 2,016 55,300
2019/10/03 1,973 1,973 1,880 1,898 96,900
2019/10/02 1,972 1,995 1,951 1,972 78,700
2019/10/01 2,041 2,042 1,974 2,001 120,900
2019/09/30 2,036 2,091 1,988 2,085 69,000
2019/09/27 2,109 2,109 1,986 2,019 103,600
2019/09/26 2,164 2,175 2,055 2,059 82,500
2019/09/25 2,080 2,154 2,062 2,149 72,400
2019/09/24 2,113 2,169 2,041 2,043 103,400
2019/09/20 2,106 2,200 2,090 2,124 168,400
2019/09/19 1,983 2,126 1,983 2,107 125,300
2019/09/18 1,922 2,015 1,903 1,960 126,900
2019/09/17 2,009 2,059 1,882 1,929 152,900
2019/09/13 2,142 2,170 1,976 2,005 137,000
2019/09/12 2,200 2,205 2,012 2,046 174,700
2019/09/11 2,092 2,098 2,002 2,098 136,300
2019/09/10 2,104 2,248 2,098 2,108 412,600
2019/09/09 1,909 2,150 1,890 2,054 618,900
2019/09/06 1,724 1,832 1,724 1,829 204,200
2019/09/05 1,724 1,779 1,693 1,701 164,300
2019/09/04 1,704 1,745 1,681 1,712 64,600
2019/09/03 1,671 1,690 1,623 1,690 36,700
2019/09/02 1,690 1,725 1,666 1,685 25,400
2019/08/30 1,689 1,725 1,667 1,683 45,700
2019/08/29 1,670 1,683 1,598 1,664 74,400
2019/08/28 1,756 1,756 1,662 1,666 56,600
2019/08/27 1,762 1,772 1,720 1,756 46,300
2019/08/26 1,655 1,793 1,629 1,759 135,200
2019/08/23 1,719 1,719 1,633 1,667 93,000
2019/08/22 1,754 1,781 1,680 1,697 42,100
2019/08/21 1,679 1,738 1,679 1,723 34,600
2019/08/20 1,741 1,769 1,704 1,713 47,500
2019/08/19 1,689 1,769 1,657 1,741 110,300
2019/08/16 1,652 1,720 1,630 1,652 143,500
2019/08/15 1,518 1,583 1,512 1,574 44,200
2019/08/14 1,620 1,633 1,578 1,596 23,800
2019/08/13 1,568 1,628 1,550 1,626 32,800
2019/08/09 1,606 1,622 1,571 1,605 29,400
2019/08/08 1,580 1,622 1,580 1,615 35,600
2019/08/07 1,592 1,625 1,572 1,579 61,100
2019/08/06 1,531 1,600 1,507 1,585 45,100
2019/08/05 1,663 1,663 1,559 1,611 67,500
2019/08/02 1,699 1,715 1,641 1,662 57,400
2019/08/01 1,689 1,725 1,667 1,701 29,600
2019/07/31 1,705 1,736 1,648 1,710 110,100
2019/07/30 1,666 1,759 1,666 1,731 107,700
2019/07/29 1,703 1,731 1,643 1,666 64,900
2019/07/26 1,673 1,749 1,645 1,718 173,800
2019/07/25 1,628 1,659 1,603 1,621 56,300
2019/07/24 1,613 1,687 1,581 1,641 79,000
2019/07/23 1,622 1,632 1,569 1,623 125,600
2019/07/22 1,673 1,685 1,627 1,644 85,600
2019/07/19 1,694 1,694 1,589 1,649 166,700
2019/07/18 1,723 1,723 1,607 1,664 137,100
2019/07/17 1,744 1,798 1,683 1,707 145,000
2019/07/16 1,678 1,749 1,650 1,740 177,500
2019/07/12 1,730 1,775 1,678 1,680 134,200
2019/07/11 1,686 1,750 1,666 1,716 180,600
2019/07/10 1,674 1,807 1,674 1,697 461,800
2019/07/09 1,716 1,768 1,589 1,668 496,800
2019/07/08 1,650 1,755 1,650 1,718 321,000
2019/07/05 1,594 1,672 1,562 1,646 337,700
2019/07/04 1,489 1,631 1,480 1,605 426,700
2019/07/03 1,485 1,500 1,462 1,484 223,800
2019/07/02 1,415 1,470 1,414 1,449 214,200
2019/07/01 1,414 1,458 1,406 1,440 199,200
2019/06/28 1,388 1,437 1,382 1,384 189,500
2019/06/27 1,360 1,397 1,358 1,388 194,900
2019/06/26 1,340 1,387 1,326 1,361 191,000
2019/06/25 1,355 1,370 1,326 1,345 193,100
2019/06/24 1,341 1,378 1,282 1,370 253,800
2019/06/21 1,320 1,359 1,276 1,337 397,800
2019/06/20 1,240 1,327 1,237 1,315 588,600
2019/06/19 1,241 1,292 1,222 1,229 387,400
2019/06/18 1,300 1,304 1,216 1,226 369,500
2019/06/17 1,332 1,350 1,285 1,292 468,000
2019/06/14 1,417 1,440 1,312 1,319 875,800
2019/06/13 1,531 1,531 1,426 1,460 434,700
2019/06/12 1,520 1,571 1,504 1,550 498,500
2019/06/11 1,627 1,662 1,498 1,505 930,100
2019/06/10 1,867 1,867 1,867 1,867 34,200
2019/06/07 2,464 2,469 2,362 2,367 76,900
2019/06/06 2,489 2,493 2,415 2,471 44,000
2019/06/05 2,420 2,489 2,391 2,466 70,800
2019/06/04 2,394 2,453 2,303 2,408 61,300
2019/06/03 2,360 2,456 2,297 2,405 66,100
2019/05/31 2,321 2,453 2,295 2,395 79,300
2019/05/30 2,403 2,403 2,250 2,353 64,800
2019/05/29 2,383 2,443 2,328 2,409 82,100
2019/05/28 2,235 2,353 2,235 2,337 141,300
2019/05/27 2,217 2,240 2,065 2,231 131,400
2019/05/24 2,260 2,263 2,165 2,240 63,200
2019/05/23 2,441 2,441 2,262 2,275 78,500
2019/05/22 2,511 2,537 2,434 2,451 75,500
2019/05/21 2,400 2,524 2,370 2,501 80,900
2019/05/20 2,455 2,475 2,340 2,371 43,300
2019/05/17 2,467 2,491 2,400 2,474 40,800
2019/05/16 2,442 2,496 2,381 2,447 76,600
2019/05/15 2,405 2,500 2,352 2,460 62,500
2019/05/14 2,300 2,412 2,261 2,405 63,000
2019/05/13 2,357 2,457 2,307 2,373 42,500
2019/05/10 2,315 2,364 2,237 2,352 37,100
2019/05/09 2,394 2,398 2,236 2,323 94,300
2019/05/08 2,475 2,475 2,395 2,421 36,600
2019/05/07 2,438 2,545 2,420 2,500 52,200
2019/04/26 2,443 2,444 2,359 2,388 33,000
2019/04/25 2,482 2,490 2,420 2,458 44,500
2019/04/24 2,439 2,525 2,411 2,489 62,800
2019/04/23 2,408 2,423 2,334 2,416 37,100
2019/04/22 2,400 2,449 2,392 2,412 43,200
2019/04/19 2,320 2,411 2,318 2,400 53,300
2019/04/18 2,509 2,509 2,320 2,320 75,200
2019/04/17 2,489 2,489 2,418 2,460 31,000
2019/04/16 2,446 2,530 2,446 2,491 34,000
2019/04/15 2,519 2,519 2,371 2,437 97,700
2019/04/12 2,605 2,605 2,505 2,519 64,600
2019/04/11 2,595 2,637 2,554 2,603 63,900
2019/04/10 2,577 2,600 2,500 2,600 110,900
2019/04/09 2,631 2,648 2,517 2,577 113,000
2019/04/08 2,877 2,877 2,592 2,625 153,600
2019/04/05 3,000 3,060 2,824 2,877 121,200
2019/04/04 3,095 3,115 2,983 3,000 59,900
2019/04/03 3,070 3,140 3,035 3,100 26,800
2019/04/02 3,060 3,150 3,055 3,125 47,000
2019/04/01 3,060 3,075 3,020 3,060 29,600
2019/03/29 3,045 3,070 3,010 3,060 40,300
2019/03/28 3,110 3,140 3,035 3,045 22,200
2019/03/27 3,125 3,195 3,085 3,145 57,800
2019/03/26 3,155 3,230 3,065 3,125 114,700
2019/03/25 2,950 3,160 2,950 3,155 62,900
2019/03/22 3,020 3,075 2,979 3,000 24,500
2019/03/20 3,025 3,120 2,992 3,030 31,400
2019/03/19 3,040 3,075 2,969 3,070 19,200
2019/03/18 3,025 3,110 3,005 3,070 44,100
2019/03/15 3,050 3,095 2,979 3,045 28,800
2019/03/14 3,050 3,155 2,990 3,070 66,400
2019/03/13 2,948 3,065 2,944 3,055 92,600
2019/03/12 3,080 3,100 2,873 2,894 121,300
2019/03/11 3,155 3,170 2,873 3,060 105,900
2019/03/08 3,430 3,480 3,355 3,355 33,300
2019/03/07 3,535 3,575 3,470 3,500 20,600
2019/03/06 3,425 3,555 3,425 3,550 24,900
2019/03/05 3,375 3,450 3,375 3,435 7,800
2019/03/04 3,375 3,465 3,375 3,415 24,700
2019/03/01 3,320 3,385 3,225 3,365 27,200
2019/02/28 3,340 3,340 3,305 3,320 10,300
2019/02/27 3,320 3,350 3,290 3,320 12,400
2019/02/26 3,315 3,355 3,280 3,315 8,500
2019/02/25 3,340 3,340 3,270 3,295 7,400
2019/02/22 3,330 3,340 3,225 3,310 16,900
2019/02/21 3,325 3,385 3,320 3,330 12,700
2019/02/20 3,345 3,390 3,330 3,355 20,800
2019/02/19 3,280 3,440 3,280 3,375 36,000
2019/02/18 3,255 3,375 3,185 3,320 44,000
2019/02/15 3,240 3,275 3,175 3,255 24,700
2019/02/14 3,290 3,290 3,195 3,280 23,800
2019/02/13 3,280 3,305 3,230 3,290 29,700
2019/02/12 3,180 3,250 3,170 3,245 14,900
2019/02/08 3,150 3,215 3,090 3,200 26,100
2019/02/07 3,345 3,345 3,165 3,215 26,700
2019/02/06 3,365 3,365 3,275 3,315 35,100
2019/02/05 3,380 3,390 3,295 3,365 38,700
2019/02/04 3,305 3,385 3,280 3,370 36,800
2019/02/01 3,330 3,335 3,230 3,280 36,700
2019/01/31 3,195 3,370 3,195 3,325 46,900
2019/01/30 3,115 3,225 3,095 3,185 34,800
2019/01/29 3,070 3,165 3,020 3,160 25,800
2019/01/28 3,150 3,160 3,055 3,070 24,000
2019/01/25 3,205 3,205 3,090 3,105 25,600
2019/01/24 3,000 3,275 3,000 3,220 80,400
2019/01/23 2,958 3,025 2,917 2,995 26,700
2019/01/22 2,959 3,005 2,852 2,947 44,900
2019/01/21 3,130 3,130 2,977 2,999 26,800
2019/01/18 3,190 3,215 3,100 3,110 30,400
2019/01/17 3,250 3,255 3,175 3,215 20,200
2019/01/16 3,255 3,320 3,195 3,250 31,800
2019/01/15 3,095 3,235 3,090 3,190 34,200
2019/01/11 3,305 3,305 3,050 3,070 76,600
2019/01/10 3,310 3,370 3,245 3,315 50,400
2019/01/09 3,275 3,410 3,265 3,310 83,600
2019/01/08 3,315 3,325 3,130 3,270 89,200
2019/01/07 3,100 3,350 3,050 3,295 86,800
2019/01/04 3,015 3,095 2,969 3,050 45,200

このページの先頭へ