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
2021/12/30 496 496 479 485 251,000
2021/12/29 491 503 491 499 256,200
2021/12/28 486 497 481 491 317,500
2021/12/27 489 489 467 478 479,500
2021/12/24 499 504 486 488 323,100
2021/12/23 505 514 493 496 265,100
2021/12/22 491 509 487 501 411,200
2021/12/21 502 510 487 489 383,700
2021/12/20 496 513 492 494 515,000
2021/12/17 518 523 500 505 755,600
2021/12/16 538 555 515 522 1,347,300
2021/12/15 588 597 536 538 2,938,200
2021/12/14 588 588 588 588 39,300
2021/12/13 688 688 688 688 32,500
2021/12/10 888 888 835 838 416,300
2021/12/09 894 904 881 895 196,200
2021/12/08 883 893 873 879 169,400
2021/12/07 853 880 846 873 169,900
2021/12/06 836 854 833 850 137,800
2021/12/03 812 850 807 850 141,700
2021/12/02 832 839 801 804 182,700
2021/12/01 840 852 808 847 168,600
2021/11/30 848 866 829 836 171,600
2021/11/29 864 874 833 833 206,800
2021/11/26 886 888 871 879 112,700
2021/11/25 916 918 887 892 91,200
2021/11/24 919 925 901 908 110,700
2021/11/22 939 939 917 934 44,900
2021/11/19 941 948 920 934 95,000
2021/11/18 951 951 921 941 132,400
2021/11/17 966 967 933 947 189,000
2021/11/16 928 952 926 951 210,100
2021/11/15 895 924 895 918 207,600
2021/11/12 871 891 871 888 74,800
2021/11/11 868 878 862 872 96,100
2021/11/10 886 896 852 874 330,500
2021/11/09 923 935 885 888 252,700
2021/11/08 929 933 918 923 57,200
2021/11/05 921 932 914 930 64,400
2021/11/04 918 930 918 921 71,400
2021/11/02 911 923 911 913 55,000
2021/11/01 919 920 906 919 84,800
2021/10/29 900 906 884 906 70,700
2021/10/28 891 896 870 896 99,600
2021/10/27 901 902 883 883 122,900
2021/10/26 895 908 891 908 45,000
2021/10/25 905 905 890 894 103,200
2021/10/22 918 919 902 905 119,800
2021/10/21 948 948 911 911 123,400
2021/10/20 936 946 928 942 112,000
2021/10/19 913 930 909 930 102,500
2021/10/18 928 930 910 913 76,300
2021/10/15 918 928 906 928 109,000
2021/10/14 920 925 906 910 160,200
2021/10/13 938 938 910 915 166,300
2021/10/12 950 951 931 932 145,500
2021/10/11 959 969 943 962 125,200
2021/10/08 926 961 920 959 288,700
2021/10/07 917 937 915 915 187,400
2021/10/06 940 954 910 917 322,700
2021/10/05 952 955 918 935 314,200
2021/10/04 983 987 947 965 327,400
2021/10/01 982 997 969 972 167,100
2021/09/30 965 998 963 987 316,900
2021/09/29 962 983 957 977 170,300
2021/09/28 985 985 959 977 296,200
2021/09/27 993 993 982 987 168,800
2021/09/24 1,003 1,007 988 994 204,900
2021/09/22 1,013 1,022 987 988 259,300
2021/09/21 1,002 1,032 995 1,022 168,200
2021/09/17 996 1,036 992 1,036 323,400
2021/09/16 1,006 1,011 981 996 422,600
2021/09/15 1,008 1,019 991 1,007 434,200
2021/09/14 1,023 1,060 1,011 1,013 605,600
2021/09/13 1,028 1,049 1,006 1,011 875,800
2021/09/10 1,157 1,180 1,143 1,178 289,100
2021/09/09 1,125 1,143 1,121 1,137 145,400
2021/09/08 1,095 1,130 1,094 1,130 118,100
2021/09/07 1,094 1,109 1,083 1,095 178,300
2021/09/06 1,081 1,086 1,067 1,077 141,400
2021/09/03 1,090 1,107 1,063 1,075 182,500
2021/09/02 1,118 1,134 1,088 1,095 101,400
2021/09/01 1,101 1,112 1,082 1,093 91,100
2021/08/31 1,095 1,112 1,080 1,107 127,800
2021/08/30 1,069 1,104 1,056 1,093 175,300
2021/08/27 1,037 1,053 1,025 1,048 58,100
2021/08/26 1,018 1,038 1,017 1,037 44,300
2021/08/25 1,010 1,041 1,007 1,017 129,000
2021/08/24 993 1,021 993 1,010 74,600
2021/08/23 975 1,005 973 993 77,000
2021/08/20 994 1,003 954 957 167,000
2021/08/19 991 1,015 991 994 48,800
2021/08/18 987 1,016 959 1,007 168,900
2021/08/17 998 1,012 989 994 93,900
2021/08/16 1,005 1,013 980 988 156,400
2021/08/13 1,008 1,016 1,000 1,014 55,200
2021/08/12 1,022 1,022 1,003 1,004 75,500
2021/08/11 1,024 1,024 1,012 1,022 57,700
2021/08/10 1,000 1,025 984 1,024 88,700
2021/08/06 1,010 1,015 997 1,001 84,000
2021/08/05 1,020 1,037 1,003 1,006 59,100
2021/08/04 1,046 1,046 1,020 1,023 88,800
2021/08/03 1,043 1,060 1,034 1,035 125,900
2021/08/02 1,040 1,040 1,019 1,035 54,700
2021/07/30 1,028 1,043 1,019 1,031 145,400
2021/07/29 1,022 1,028 1,001 1,022 78,800
2021/07/28 1,025 1,029 996 1,002 202,700
2021/07/27 1,040 1,040 1,023 1,038 108,900
2021/07/26 1,065 1,078 1,040 1,040 87,800
2021/07/21 1,070 1,070 1,045 1,046 69,300
2021/07/20 1,073 1,085 1,050 1,054 85,200
2021/07/19 1,117 1,117 1,060 1,074 199,000
2021/07/16 1,101 1,132 1,093 1,117 86,500
2021/07/15 1,140 1,146 1,115 1,116 99,000
2021/07/14 1,132 1,147 1,125 1,137 76,900
2021/07/13 1,149 1,164 1,130 1,130 88,200
2021/07/12 1,125 1,149 1,122 1,139 121,100
2021/07/09 1,096 1,121 1,087 1,116 149,300
2021/07/08 1,160 1,190 1,107 1,113 292,900
2021/07/07 1,184 1,209 1,178 1,183 126,400
2021/07/06 1,158 1,196 1,156 1,193 166,400
2021/07/05 1,161 1,168 1,133 1,133 97,100
2021/07/02 1,155 1,188 1,154 1,164 108,400
2021/07/01 1,160 1,180 1,141 1,155 89,200
2021/06/30 1,190 1,201 1,159 1,167 110,700
2021/06/29 1,211 1,211 1,173 1,180 165,000
2021/06/28 1,221 1,228 1,200 1,220 104,200
2021/06/25 1,213 1,240 1,196 1,233 206,200
2021/06/24 1,178 1,235 1,176 1,194 229,500
2021/06/23 1,170 1,208 1,168 1,176 185,900
2021/06/22 1,150 1,184 1,140 1,169 207,600
2021/06/21 1,136 1,166 1,122 1,140 410,900
2021/06/18 1,200 1,240 1,173 1,178 473,000
2021/06/17 1,270 1,279 1,183 1,200 599,300
2021/06/16 1,278 1,280 1,227 1,245 475,100
2021/06/15 1,336 1,344 1,271 1,295 493,900
2021/06/14 1,293 1,413 1,250 1,362 1,636,000
2021/06/11 1,097 1,127 1,087 1,113 114,300
2021/06/10 1,086 1,099 1,078 1,093 74,900
2021/06/09 1,085 1,097 1,083 1,093 73,300
2021/06/08 1,073 1,086 1,060 1,083 97,200
2021/06/07 1,053 1,064 1,021 1,060 97,600
2021/06/04 1,059 1,059 1,027 1,035 78,700
2021/06/03 1,052 1,066 1,031 1,059 84,800
2021/06/02 1,085 1,120 1,060 1,063 99,600
2021/06/01 1,072 1,095 1,055 1,074 70,100
2021/05/31 1,069 1,080 1,055 1,065 59,900
2021/05/28 1,034 1,071 1,034 1,059 85,000
2021/05/27 1,025 1,049 1,016 1,034 307,900
2021/05/26 1,039 1,054 1,028 1,048 40,000
2021/05/25 1,008 1,042 1,008 1,039 92,300
2021/05/24 1,036 1,045 990 1,004 216,600
2021/05/21 1,043 1,065 1,029 1,060 56,700
2021/05/20 1,035 1,058 1,031 1,041 74,900
2021/05/19 996 1,042 992 1,028 88,300
2021/05/18 994 1,020 994 1,008 64,900
2021/05/17 1,005 1,025 977 998 79,500
2021/05/14 993 1,001 987 990 48,000
2021/05/13 988 1,012 981 986 86,300
2021/05/12 1,007 1,020 976 992 89,000
2021/05/11 1,028 1,030 996 997 100,000
2021/05/10 1,040 1,045 1,032 1,034 33,200
2021/05/07 1,041 1,052 1,028 1,038 105,000
2021/05/06 1,051 1,057 1,023 1,030 89,000
2021/04/30 1,059 1,071 1,047 1,056 105,700
2021/04/28 1,065 1,071 1,050 1,057 94,500
2021/04/27 1,082 1,088 1,065 1,065 55,700
2021/04/26 1,085 1,089 1,063 1,073 120,200
2021/04/23 1,090 1,122 1,065 1,085 130,000
2021/04/22 1,101 1,113 1,071 1,098 147,000
2021/04/21 1,125 1,131 1,080 1,091 124,700
2021/04/20 1,190 1,190 1,140 1,148 122,600
2021/04/19 1,227 1,237 1,192 1,210 58,700
2021/04/16 1,254 1,265 1,207 1,223 72,800
2021/04/15 1,245 1,257 1,235 1,256 58,100
2021/04/14 1,250 1,258 1,234 1,255 63,000
2021/04/13 1,244 1,254 1,229 1,246 41,900
2021/04/12 1,240 1,243 1,219 1,243 69,300
2021/04/09 1,227 1,265 1,225 1,239 67,200
2021/04/08 1,229 1,246 1,211 1,216 49,400
2021/04/07 1,230 1,255 1,207 1,225 81,500
2021/04/06 1,208 1,254 1,200 1,230 199,800
2021/04/05 1,211 1,211 1,158 1,170 56,100
2021/04/02 1,220 1,228 1,196 1,196 50,200
2021/04/01 1,234 1,248 1,198 1,228 77,400
2021/03/31 1,207 1,233 1,201 1,223 73,200
2021/03/30 1,185 1,230 1,183 1,205 71,800
2021/03/29 1,192 1,238 1,190 1,207 141,300
2021/03/26 1,157 1,194 1,153 1,186 84,400
2021/03/25 1,121 1,147 1,115 1,130 87,900
2021/03/24 1,188 1,198 1,116 1,120 106,200
2021/03/23 1,231 1,235 1,190 1,190 78,200
2021/03/22 1,245 1,270 1,240 1,240 90,700
2021/03/19 1,225 1,254 1,213 1,222 138,600
2021/03/18 1,250 1,274 1,217 1,235 117,000
2021/03/17 1,213 1,257 1,209 1,246 94,900
2021/03/16 1,205 1,249 1,203 1,231 212,700
2021/03/15 1,150 1,209 1,125 1,195 239,600
2021/03/12 1,175 1,190 1,165 1,184 157,300
2021/03/11 1,155 1,162 1,129 1,162 113,700
2021/03/10 1,155 1,177 1,122 1,130 122,600
2021/03/09 1,120 1,148 1,087 1,143 182,700
2021/03/08 1,137 1,143 1,092 1,099 98,400
2021/03/05 1,133 1,133 1,071 1,119 161,900
2021/03/04 1,160 1,189 1,138 1,145 110,000
2021/03/03 1,132 1,162 1,124 1,161 72,000
2021/03/02 1,170 1,170 1,118 1,143 95,600
2021/03/01 1,140 1,159 1,108 1,159 91,300
2021/02/26 1,117 1,150 1,094 1,132 93,500
2021/02/25 1,159 1,181 1,139 1,144 80,000
2021/02/24 1,180 1,180 1,126 1,132 130,000
2021/02/22 1,176 1,191 1,151 1,178 85,300
2021/02/19 1,260 1,260 1,163 1,171 230,200
2021/02/18 1,250 1,279 1,247 1,260 141,900
2021/02/17 1,227 1,275 1,227 1,255 160,500
2021/02/16 1,213 1,256 1,213 1,222 98,300
2021/02/15 1,245 1,245 1,202 1,206 133,400
2021/02/12 1,224 1,254 1,202 1,247 135,500
2021/02/10 1,250 1,267 1,225 1,231 166,600
2021/02/09 1,198 1,258 1,190 1,249 292,200
2021/02/08 1,194 1,215 1,163 1,180 296,400
2021/02/05 1,194 1,229 1,178 1,204 489,900
2021/02/04 1,130 1,183 1,124 1,179 226,500
2021/02/03 1,137 1,150 1,117 1,120 132,900
2021/02/02 1,098 1,139 1,075 1,130 202,000
2021/02/01 1,052 1,108 1,045 1,098 348,500
2021/01/29 1,113 1,124 1,036 1,044 431,300
2021/01/28 1,122 1,136 1,090 1,134 383,100
2021/01/27 1,095 1,172 1,081 1,157 460,800
2021/01/26 1,086 1,092 1,058 1,074 238,300
2021/01/25 1,108 1,114 1,084 1,086 210,000
2021/01/22 1,085 1,099 1,062 1,097 175,100
2021/01/21 1,072 1,086 1,048 1,085 155,700
2021/01/20 1,090 1,092 1,074 1,077 115,100
2021/01/19 1,102 1,103 1,069 1,090 178,600
2021/01/18 1,075 1,103 1,053 1,102 215,600
2021/01/15 1,085 1,105 1,051 1,105 220,500
2021/01/14 1,098 1,110 1,070 1,085 207,200
2021/01/13 1,111 1,121 1,069 1,089 338,600
2021/01/12 1,131 1,170 1,112 1,121 184,200
2021/01/08 1,175 1,184 1,109 1,136 280,400
2021/01/07 1,211 1,222 1,165 1,169 175,400
2021/01/06 1,190 1,224 1,190 1,209 146,800
2021/01/05 1,188 1,210 1,172 1,186 198,700
2021/01/04 1,272 1,272 1,187 1,201 269,200

このページの先頭へ