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
2020/12/30 1,236 1,324 1,236 1,286 273,200
2020/12/29 1,262 1,274 1,208 1,248 229,100
2020/12/28 1,244 1,291 1,184 1,275 295,000
2020/12/25 1,243 1,287 1,211 1,233 329,500
2020/12/24 1,310 1,312 1,221 1,270 519,600
2020/12/23 1,308 1,357 1,295 1,312 167,500
2020/12/22 1,491 1,511 1,275 1,309 453,600
2020/12/21 1,565 1,600 1,483 1,524 187,300
2020/12/18 1,530 1,629 1,495 1,605 203,700
2020/12/17 1,506 1,544 1,488 1,534 80,600
2020/12/16 1,495 1,515 1,449 1,506 164,500
2020/12/15 1,630 1,642 1,490 1,493 201,400
2020/12/14 1,631 1,653 1,439 1,569 523,200
2020/12/11 1,491 1,520 1,434 1,511 174,400
2020/12/10 1,475 1,487 1,426 1,438 40,100
2020/12/09 1,451 1,513 1,450 1,500 62,600
2020/12/08 1,456 1,479 1,378 1,479 111,700
2020/12/07 1,501 1,503 1,439 1,456 104,100
2020/12/04 1,527 1,547 1,492 1,508 157,300
2020/12/03 1,603 1,603 1,509 1,509 147,000
2020/12/02 1,587 1,635 1,572 1,608 68,500
2020/12/01 1,546 1,604 1,545 1,587 88,400
2020/11/30 1,500 1,536 1,465 1,530 148,500
2020/11/27 1,525 1,525 1,435 1,513 244,100
2020/11/26 1,520 1,538 1,494 1,508 112,600
2020/11/25 1,522 1,529 1,470 1,496 146,700
2020/11/24 1,510 1,553 1,485 1,524 144,000
2020/11/20 1,581 1,581 1,497 1,521 164,700
2020/11/19 1,585 1,599 1,549 1,590 75,900
2020/11/18 1,543 1,651 1,543 1,602 111,000
2020/11/17 1,525 1,590 1,480 1,568 235,300
2020/11/16 1,631 1,666 1,530 1,558 251,500
2020/11/13 1,687 1,690 1,620 1,671 125,700
2020/11/12 1,690 1,770 1,670 1,688 191,500
2020/11/11 1,599 1,690 1,581 1,672 164,300
2020/11/10 1,621 1,649 1,557 1,593 187,200
2020/11/09 1,641 1,712 1,625 1,668 207,800
2020/11/06 1,599 1,630 1,562 1,605 138,100
2020/11/05 1,607 1,673 1,588 1,623 216,400
2020/11/04 1,572 1,622 1,557 1,588 226,700
2020/11/02 1,503 1,597 1,489 1,588 172,300
2020/10/30 1,641 1,647 1,453 1,489 670,700
2020/10/29 1,719 1,749 1,572 1,669 451,200
2020/10/28 1,795 1,803 1,685 1,737 325,300
2020/10/27 1,744 1,837 1,665 1,761 345,900
2020/10/26 1,749 1,830 1,715 1,794 419,400
2020/10/23 1,667 1,680 1,546 1,680 479,900
2020/10/22 1,700 1,780 1,606 1,655 659,300
2020/10/21 1,523 1,729 1,523 1,677 702,400
2020/10/20 1,440 1,565 1,433 1,523 668,100
2020/10/19 1,435 1,471 1,426 1,445 430,900
2020/10/16 1,372 1,438 1,336 1,361 270,000
2020/10/15 1,420 1,462 1,346 1,398 392,900
2020/10/14 1,369 1,440 1,355 1,420 295,900
2020/10/13 1,347 1,387 1,339 1,369 223,100
2020/10/12 1,410 1,421 1,326 1,355 434,700
2020/10/09 1,378 1,459 1,364 1,407 492,200
2020/10/08 1,403 1,424 1,356 1,378 378,100
2020/10/07 1,324 1,405 1,305 1,395 327,200
2020/10/06 1,344 1,357 1,316 1,337 361,200
2020/10/05 1,265 1,345 1,235 1,336 621,800
2020/10/02 1,270 1,390 1,241 1,251 926,500
2020/09/30 1,220 1,288 1,220 1,233 437,800
2020/09/29 1,215 1,279 1,206 1,223 461,100
2020/09/28 1,274 1,281 1,202 1,245 417,600
2020/09/25 1,259 1,336 1,259 1,291 517,000
2020/09/24 1,311 1,316 1,218 1,234 713,200
2020/09/23 1,327 1,380 1,286 1,327 689,300
2020/09/18 1,450 1,510 1,320 1,334 828,400
2020/09/17 1,504 1,528 1,383 1,450 1,199,100
2020/09/16 1,387 1,680 1,321 1,599 1,726,300
2020/09/15 1,303 1,447 1,260 1,447 1,801,900
2020/09/14 1,147 1,147 1,147 1,147 61,800
2020/09/11 990 1,008 973 997 188,200
2020/09/10 946 993 946 988 162,900
2020/09/09 911 970 897 948 206,700
2020/09/08 881 937 871 913 258,400
2020/09/07 930 930 890 890 166,400
2020/09/04 945 945 909 927 203,800
2020/09/03 992 992 946 957 213,800
2020/09/02 1,022 1,023 968 984 231,700
2020/09/01 1,011 1,047 997 1,040 58,200
2020/08/31 1,011 1,026 1,009 1,021 56,300
2020/08/28 1,047 1,057 989 997 160,900
2020/08/27 1,064 1,067 1,031 1,047 99,600
2020/08/26 1,028 1,099 1,028 1,083 85,500
2020/08/25 1,021 1,052 1,013 1,022 89,700
2020/08/24 1,027 1,027 995 1,009 66,400
2020/08/21 1,024 1,038 1,010 1,033 51,900
2020/08/20 1,040 1,048 1,022 1,029 30,500
2020/08/19 1,040 1,058 1,033 1,046 54,600
2020/08/18 1,039 1,042 1,035 1,040 33,100
2020/08/17 1,038 1,041 1,025 1,038 26,000
2020/08/14 1,040 1,050 1,033 1,040 37,700
2020/08/13 1,070 1,083 1,025 1,034 31,600
2020/08/12 1,045 1,045 1,022 1,040 11,600
2020/08/11 1,060 1,065 1,035 1,045 16,200
2020/08/07 1,090 1,100 1,058 1,060 30,100
2020/08/06 1,114 1,114 1,098 1,112 13,200
2020/08/05 1,104 1,126 1,096 1,126 22,700
2020/08/04 1,120 1,120 1,104 1,104 8,300
2020/08/03 1,151 1,151 1,108 1,120 20,700
2020/07/31 1,045 1,084 1,045 1,065 17,700
2020/07/30 1,052 1,063 1,037 1,043 5,400
2020/07/29 1,048 1,062 1,043 1,056 8,400
2020/07/28 1,106 1,107 1,055 1,078 22,000
2020/07/27 1,140 1,140 1,105 1,107 16,200
2020/07/22 1,141 1,149 1,112 1,140 17,200
2020/07/21 1,095 1,161 1,092 1,146 19,400
2020/07/20 1,115 1,121 1,085 1,100 15,800
2020/07/17 1,149 1,170 1,094 1,114 24,100
2020/07/16 1,147 1,171 1,133 1,158 26,600
2020/07/15 1,201 1,201 1,126 1,158 25,400
2020/07/14 1,134 1,134 1,098 1,111 19,100
2020/07/13 1,172 1,172 1,130 1,134 16,400
2020/07/10 1,224 1,229 1,150 1,172 16,800
2020/07/09 1,260 1,260 1,227 1,232 8,600
2020/07/08 1,301 1,301 1,261 1,261 12,900
2020/07/07 1,326 1,326 1,297 1,312 14,800
2020/07/06 1,358 1,358 1,327 1,334 10,500
2020/07/03 1,347 1,369 1,340 1,358 28,200
2020/07/02 1,343 1,355 1,318 1,347 30,100
2020/07/01 1,330 1,375 1,318 1,343 43,400
2020/06/30 1,353 1,353 1,306 1,330 41,700
2020/06/29 1,400 1,400 1,332 1,353 51,800
2020/06/26 1,358 1,407 1,347 1,403 37,200
2020/06/25 1,360 1,368 1,336 1,358 33,000
2020/06/24 1,405 1,405 1,354 1,360 30,100
2020/06/23 1,487 1,488 1,428 1,428 12,300
2020/06/22 1,435 1,488 1,407 1,479 51,100
2020/06/19 1,441 1,441 1,421 1,435 5,900
2020/06/18 1,456 1,456 1,418 1,441 6,100
2020/06/17 1,349 1,461 1,342 1,457 44,100
2020/06/16 1,306 1,389 1,296 1,349 58,900
2020/06/15 1,297 1,317 1,261 1,284 57,200
2020/06/12 1,390 1,390 1,274 1,327 94,700
2020/06/11 1,437 1,442 1,385 1,400 14,700
2020/06/10 1,401 1,423 1,401 1,419 11,600
2020/06/09 1,433 1,434 1,399 1,403 12,000
2020/06/08 1,373 1,453 1,373 1,448 26,900
2020/06/05 1,364 1,383 1,320 1,379 40,200
2020/06/04 1,406 1,406 1,356 1,378 14,000
2020/06/03 1,448 1,448 1,357 1,410 45,800
2020/06/02 1,472 1,472 1,406 1,448 39,500
2020/06/01 1,476 1,508 1,438 1,472 18,400
2020/05/29 1,425 1,511 1,399 1,511 27,100
2020/05/28 1,448 1,448 1,390 1,425 6,800
2020/05/27 1,414 1,449 1,382 1,448 19,700
2020/05/26 1,364 1,419 1,360 1,414 12,500
2020/05/25 1,400 1,400 1,353 1,371 16,700
2020/05/22 1,399 1,399 1,346 1,370 8,500
2020/05/21 1,399 1,399 1,353 1,372 4,300
2020/05/20 1,380 1,409 1,369 1,391 14,700
2020/05/19 1,367 1,407 1,339 1,399 10,800
2020/05/18 1,345 1,374 1,337 1,367 12,900
2020/05/15 1,358 1,384 1,324 1,365 4,800
2020/05/14 1,389 1,389 1,332 1,358 13,500
2020/05/13 1,411 1,411 1,368 1,368 4,900
2020/05/12 1,333 1,413 1,333 1,392 22,700
2020/05/11 1,378 1,414 1,331 1,338 17,800
2020/05/08 1,447 1,447 1,379 1,395 21,000
2020/05/07 1,392 1,456 1,392 1,449 35,900
2020/05/01 1,390 1,445 1,361 1,422 31,900
2020/04/30 1,335 1,434 1,331 1,420 53,000
2020/04/28 1,290 1,382 1,290 1,362 27,800
2020/04/27 1,350 1,374 1,343 1,350 27,100
2020/04/24 1,350 1,361 1,300 1,311 75,100
2020/04/23 1,328 1,348 1,304 1,321 34,000
2020/04/22 1,322 1,322 1,267 1,286 24,500
2020/04/21 1,280 1,334 1,263 1,292 35,100
2020/04/20 1,251 1,320 1,251 1,301 35,000
2020/04/17 1,196 1,313 1,196 1,311 41,100
2020/04/16 1,184 1,224 1,178 1,196 14,600
2020/04/15 1,162 1,228 1,162 1,214 22,100
2020/04/14 1,123 1,185 1,123 1,161 25,400
2020/04/13 1,158 1,179 1,116 1,129 18,500
2020/04/10 1,149 1,189 1,118 1,176 37,600
2020/04/09 1,090 1,183 1,090 1,161 52,400
2020/04/08 1,010 1,117 1,010 1,107 79,100
2020/04/07 1,040 1,048 989 1,035 82,400
2020/04/06 996 1,046 963 1,035 65,200
2020/04/03 1,120 1,120 1,009 1,025 80,500
2020/04/02 1,186 1,186 1,124 1,129 44,700
2020/04/01 1,222 1,278 1,216 1,216 9,200
2020/03/31 1,300 1,334 1,275 1,281 47,200
2020/03/30 1,267 1,293 1,236 1,270 38,000
2020/03/27 1,246 1,337 1,221 1,262 73,000
2020/03/26 1,142 1,304 1,142 1,293 67,400
2020/03/25 1,194 1,224 1,145 1,164 177,700
2020/03/24 1,225 1,280 1,141 1,180 164,200
2020/03/23 1,160 1,273 1,125 1,262 68,100
2020/03/19 1,300 1,302 1,157 1,157 71,700
2020/03/18 1,183 1,483 1,183 1,340 107,700
2020/03/17 1,148 1,212 1,100 1,183 75,500
2020/03/16 1,049 1,207 1,031 1,142 54,300
2020/03/13 1,136 1,140 1,012 1,079 109,400
2020/03/12 1,241 1,241 1,136 1,166 100,100
2020/03/11 1,295 1,344 1,250 1,250 62,700
2020/03/10 1,267 1,334 1,142 1,289 86,500
2020/03/09 1,400 1,430 1,313 1,327 80,200
2020/03/06 1,472 1,499 1,442 1,460 49,700
2020/03/05 1,492 1,518 1,477 1,497 38,400
2020/03/04 1,468 1,514 1,435 1,470 75,000
2020/03/03 1,480 1,481 1,421 1,438 47,300
2020/03/02 1,360 1,441 1,316 1,420 89,500
2020/02/28 1,486 1,505 1,361 1,368 90,700
2020/02/27 1,477 1,525 1,473 1,507 70,400
2020/02/26 1,496 1,507 1,440 1,501 44,400
2020/02/25 1,472 1,510 1,450 1,496 51,500
2020/02/21 1,443 1,550 1,443 1,541 77,800
2020/02/20 1,440 1,502 1,431 1,468 69,200
2020/02/19 1,392 1,424 1,365 1,419 45,700
2020/02/18 1,442 1,451 1,385 1,392 40,200
2020/02/17 1,448 1,459 1,431 1,442 26,000
2020/02/14 1,419 1,455 1,415 1,446 27,700
2020/02/13 1,503 1,503 1,427 1,449 35,800
2020/02/12 1,484 1,504 1,457 1,503 37,700
2020/02/10 1,428 1,487 1,428 1,472 42,300
2020/02/07 1,417 1,453 1,409 1,440 33,300
2020/02/06 1,423 1,461 1,422 1,447 43,900
2020/02/05 1,423 1,443 1,415 1,422 9,700
2020/02/04 1,427 1,467 1,418 1,443 44,300
2020/02/03 1,396 1,455 1,375 1,427 64,500
2020/01/31 1,405 1,413 1,378 1,413 61,000
2020/01/30 1,403 1,412 1,347 1,398 69,900
2020/01/29 1,426 1,453 1,406 1,406 104,400
2020/01/28 1,376 1,408 1,370 1,390 79,100
2020/01/27 1,365 1,399 1,320 1,376 148,500
2020/01/24 1,410 1,479 1,354 1,366 191,300
2020/01/23 1,406 1,463 1,388 1,427 95,500
2020/01/22 1,409 1,450 1,378 1,401 93,300
2020/01/21 1,400 1,405 1,369 1,405 81,500
2020/01/20 1,458 1,469 1,393 1,404 92,400
2020/01/17 1,406 1,456 1,387 1,453 113,700
2020/01/16 1,391 1,393 1,360 1,385 44,300
2020/01/15 1,384 1,389 1,350 1,364 65,200
2020/01/14 1,398 1,412 1,377 1,389 27,500
2020/01/10 1,415 1,416 1,374 1,389 65,700
2020/01/09 1,402 1,443 1,402 1,411 28,900
2020/01/08 1,415 1,421 1,364 1,401 47,400
2020/01/07 1,400 1,438 1,400 1,427 19,500
2020/01/06 1,446 1,446 1,385 1,412 49,500

このページの先頭へ