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 |
---|---|---|---|---|---|
2022/12/30 | 265 | 268 | 260 | 265 | 59,500 |
2022/12/29 | 259 | 265 | 257 | 265 | 46,500 |
2022/12/28 | 260 | 260 | 253 | 259 | 66,500 |
2022/12/27 | 253 | 262 | 253 | 259 | 97,500 |
2022/12/26 | 252 | 258 | 252 | 255 | 75,800 |
2022/12/23 | 257 | 259 | 252 | 252 | 87,600 |
2022/12/22 | 259 | 263 | 258 | 261 | 48,500 |
2022/12/21 | 259 | 262 | 255 | 257 | 305,100 |
2022/12/20 | 267 | 270 | 255 | 258 | 243,900 |
2022/12/19 | 280 | 280 | 270 | 270 | 108,500 |
2022/12/16 | 280 | 285 | 279 | 280 | 67,300 |
2022/12/15 | 278 | 286 | 278 | 286 | 105,300 |
2022/12/14 | 279 | 282 | 273 | 280 | 154,400 |
2022/12/13 | 292 | 297 | 277 | 280 | 290,100 |
2022/12/12 | 290 | 299 | 290 | 292 | 313,700 |
2022/12/09 | 322 | 322 | 309 | 312 | 116,400 |
2022/12/08 | 316 | 325 | 309 | 319 | 69,800 |
2022/12/07 | 307 | 321 | 306 | 318 | 43,400 |
2022/12/06 | 324 | 324 | 311 | 311 | 44,800 |
2022/12/05 | 330 | 330 | 319 | 323 | 42,000 |
2022/12/02 | 326 | 330 | 319 | 330 | 36,100 |
2022/12/01 | 331 | 331 | 326 | 329 | 22,700 |
2022/11/30 | 337 | 337 | 325 | 331 | 71,500 |
2022/11/29 | 339 | 339 | 332 | 337 | 32,400 |
2022/11/28 | 343 | 343 | 333 | 342 | 65,000 |
2022/11/25 | 330 | 345 | 328 | 341 | 188,900 |
2022/11/24 | 319 | 332 | 319 | 331 | 107,000 |
2022/11/22 | 319 | 325 | 317 | 321 | 68,600 |
2022/11/21 | 315 | 317 | 312 | 317 | 43,700 |
2022/11/18 | 318 | 320 | 313 | 318 | 56,300 |
2022/11/17 | 319 | 322 | 318 | 322 | 53,500 |
2022/11/16 | 318 | 321 | 313 | 319 | 73,300 |
2022/11/15 | 304 | 319 | 304 | 315 | 101,600 |
2022/11/14 | 305 | 306 | 303 | 304 | 32,000 |
2022/11/11 | 308 | 308 | 303 | 307 | 51,600 |
2022/11/10 | 304 | 307 | 303 | 307 | 15,400 |
2022/11/09 | 303 | 307 | 303 | 307 | 27,000 |
2022/11/08 | 303 | 306 | 302 | 303 | 44,900 |
2022/11/07 | 303 | 303 | 300 | 300 | 22,200 |
2022/11/04 | 302 | 302 | 296 | 302 | 55,500 |
2022/11/02 | 307 | 307 | 300 | 301 | 39,600 |
2022/11/01 | 301 | 308 | 301 | 308 | 15,700 |
2022/10/31 | 306 | 307 | 300 | 302 | 30,200 |
2022/10/28 | 308 | 311 | 302 | 302 | 43,100 |
2022/10/27 | 311 | 317 | 309 | 314 | 50,600 |
2022/10/26 | 298 | 311 | 298 | 311 | 140,800 |
2022/10/25 | 299 | 301 | 297 | 298 | 65,000 |
2022/10/24 | 305 | 305 | 297 | 298 | 28,900 |
2022/10/21 | 300 | 301 | 300 | 301 | 12,800 |
2022/10/20 | 298 | 302 | 298 | 301 | 47,600 |
2022/10/19 | 299 | 302 | 299 | 302 | 15,900 |
2022/10/18 | 298 | 302 | 297 | 297 | 26,900 |
2022/10/17 | 294 | 298 | 292 | 296 | 44,000 |
2022/10/14 | 295 | 299 | 295 | 296 | 66,100 |
2022/10/13 | 302 | 302 | 293 | 294 | 119,000 |
2022/10/12 | 304 | 304 | 299 | 301 | 40,300 |
2022/10/11 | 298 | 310 | 298 | 310 | 199,500 |
2022/10/07 | 306 | 311 | 303 | 303 | 98,200 |
2022/10/06 | 310 | 315 | 307 | 313 | 57,800 |
2022/10/05 | 305 | 313 | 305 | 310 | 39,500 |
2022/10/04 | 308 | 311 | 302 | 302 | 34,200 |
2022/10/03 | 299 | 308 | 294 | 307 | 69,100 |
2022/09/30 | 307 | 308 | 300 | 302 | 90,800 |
2022/09/29 | 315 | 315 | 306 | 307 | 61,200 |
2022/09/28 | 315 | 315 | 306 | 309 | 70,600 |
2022/09/27 | 312 | 318 | 311 | 315 | 61,000 |
2022/09/26 | 319 | 319 | 310 | 312 | 114,900 |
2022/09/22 | 317 | 325 | 317 | 322 | 72,000 |
2022/09/21 | 320 | 324 | 316 | 320 | 147,300 |
2022/09/20 | 328 | 331 | 320 | 324 | 163,200 |
2022/09/16 | 337 | 337 | 327 | 327 | 159,000 |
2022/09/15 | 340 | 340 | 332 | 337 | 295,400 |
2022/09/14 | 345 | 345 | 335 | 338 | 243,600 |
2022/09/13 | 360 | 367 | 348 | 351 | 337,600 |
2022/09/12 | 347 | 365 | 345 | 363 | 1,043,100 |
2022/09/09 | 409 | 413 | 406 | 411 | 73,400 |
2022/09/08 | 408 | 410 | 405 | 406 | 16,400 |
2022/09/07 | 417 | 417 | 401 | 408 | 20,200 |
2022/09/06 | 403 | 419 | 403 | 417 | 40,100 |
2022/09/05 | 401 | 409 | 400 | 405 | 14,800 |
2022/09/02 | 407 | 407 | 400 | 404 | 21,800 |
2022/09/01 | 405 | 407 | 401 | 407 | 23,900 |
2022/08/31 | 402 | 410 | 402 | 405 | 9,400 |
2022/08/30 | 403 | 410 | 400 | 404 | 23,700 |
2022/08/29 | 399 | 402 | 388 | 401 | 52,600 |
2022/08/26 | 413 | 415 | 409 | 410 | 14,500 |
2022/08/25 | 410 | 415 | 409 | 413 | 21,800 |
2022/08/24 | 407 | 411 | 405 | 411 | 10,800 |
2022/08/23 | 406 | 410 | 402 | 407 | 12,700 |
2022/08/22 | 410 | 410 | 401 | 405 | 15,200 |
2022/08/19 | 411 | 414 | 405 | 408 | 31,500 |
2022/08/18 | 410 | 415 | 409 | 415 | 23,200 |
2022/08/17 | 401 | 415 | 400 | 415 | 52,500 |
2022/08/16 | 393 | 402 | 391 | 401 | 57,600 |
2022/08/15 | 388 | 397 | 387 | 393 | 32,900 |
2022/08/12 | 391 | 392 | 388 | 388 | 16,500 |
2022/08/10 | 389 | 390 | 380 | 390 | 20,800 |
2022/08/09 | 388 | 390 | 387 | 389 | 2,100 |
2022/08/08 | 391 | 391 | 383 | 388 | 21,500 |
2022/08/05 | 390 | 390 | 385 | 388 | 17,400 |
2022/08/04 | 393 | 393 | 383 | 386 | 13,000 |
2022/08/03 | 393 | 393 | 386 | 391 | 20,700 |
2022/08/02 | 392 | 400 | 390 | 391 | 28,700 |
2022/08/01 | 401 | 401 | 392 | 392 | 16,800 |
2022/07/29 | 393 | 396 | 390 | 390 | 13,100 |
2022/07/28 | 397 | 397 | 391 | 396 | 11,100 |
2022/07/27 | 394 | 395 | 390 | 395 | 9,600 |
2022/07/26 | 396 | 396 | 391 | 395 | 13,500 |
2022/07/25 | 405 | 405 | 395 | 398 | 17,300 |
2022/07/22 | 393 | 399 | 393 | 399 | 25,100 |
2022/07/21 | 388 | 398 | 388 | 398 | 32,500 |
2022/07/20 | 394 | 397 | 388 | 388 | 59,900 |
2022/07/19 | 386 | 391 | 384 | 389 | 20,900 |
2022/07/15 | 391 | 391 | 383 | 385 | 18,900 |
2022/07/14 | 386 | 389 | 380 | 386 | 36,100 |
2022/07/13 | 384 | 389 | 381 | 389 | 30,200 |
2022/07/12 | 385 | 385 | 381 | 383 | 34,400 |
2022/07/11 | 387 | 394 | 387 | 388 | 39,800 |
2022/07/08 | 386 | 393 | 383 | 384 | 72,100 |
2022/07/07 | 387 | 389 | 383 | 389 | 23,600 |
2022/07/06 | 389 | 390 | 380 | 389 | 61,900 |
2022/07/05 | 383 | 390 | 379 | 385 | 27,000 |
2022/07/04 | 377 | 383 | 372 | 377 | 26,600 |
2022/07/01 | 386 | 387 | 372 | 376 | 92,200 |
2022/06/30 | 390 | 394 | 386 | 386 | 20,900 |
2022/06/29 | 395 | 395 | 387 | 389 | 40,100 |
2022/06/28 | 396 | 398 | 388 | 395 | 49,800 |
2022/06/27 | 402 | 402 | 393 | 395 | 61,500 |
2022/06/24 | 387 | 405 | 387 | 399 | 103,000 |
2022/06/23 | 383 | 385 | 379 | 383 | 28,900 |
2022/06/22 | 387 | 389 | 377 | 378 | 25,800 |
2022/06/21 | 377 | 387 | 375 | 387 | 29,400 |
2022/06/20 | 381 | 385 | 367 | 369 | 44,200 |
2022/06/17 | 376 | 381 | 370 | 378 | 100,400 |
2022/06/16 | 388 | 390 | 380 | 383 | 207,200 |
2022/06/15 | 389 | 394 | 382 | 386 | 94,200 |
2022/06/14 | 399 | 405 | 385 | 395 | 219,900 |
2022/06/13 | 406 | 411 | 399 | 407 | 184,300 |
2022/06/10 | 425 | 425 | 409 | 417 | 119,800 |
2022/06/09 | 424 | 427 | 422 | 425 | 65,300 |
2022/06/08 | 421 | 433 | 420 | 424 | 54,300 |
2022/06/07 | 421 | 426 | 415 | 422 | 67,300 |
2022/06/06 | 414 | 424 | 414 | 419 | 40,300 |
2022/06/03 | 412 | 421 | 411 | 421 | 58,100 |
2022/06/02 | 411 | 415 | 407 | 409 | 50,400 |
2022/06/01 | 403 | 416 | 403 | 416 | 72,600 |
2022/05/31 | 406 | 408 | 399 | 407 | 45,700 |
2022/05/30 | 402 | 414 | 402 | 406 | 83,600 |
2022/05/27 | 402 | 402 | 394 | 399 | 76,200 |
2022/05/26 | 400 | 404 | 396 | 401 | 53,800 |
2022/05/25 | 405 | 405 | 394 | 401 | 85,100 |
2022/05/24 | 424 | 424 | 403 | 408 | 227,600 |
2022/05/23 | 416 | 428 | 412 | 425 | 146,600 |
2022/05/20 | 411 | 419 | 406 | 419 | 74,300 |
2022/05/19 | 414 | 414 | 405 | 409 | 88,600 |
2022/05/18 | 422 | 427 | 418 | 422 | 72,200 |
2022/05/17 | 418 | 424 | 417 | 424 | 56,700 |
2022/05/16 | 417 | 422 | 410 | 420 | 205,100 |
2022/05/13 | 408 | 425 | 408 | 417 | 69,300 |
2022/05/12 | 425 | 425 | 404 | 405 | 184,800 |
2022/05/11 | 424 | 435 | 417 | 435 | 131,000 |
2022/05/10 | 423 | 433 | 417 | 430 | 111,000 |
2022/05/09 | 430 | 430 | 424 | 427 | 53,600 |
2022/05/06 | 438 | 440 | 428 | 435 | 33,500 |
2022/05/02 | 432 | 438 | 430 | 434 | 23,500 |
2022/04/28 | 435 | 440 | 429 | 433 | 72,700 |
2022/04/27 | 436 | 449 | 433 | 442 | 52,700 |
2022/04/26 | 447 | 451 | 446 | 448 | 49,300 |
2022/04/25 | 440 | 451 | 438 | 450 | 73,300 |
2022/04/22 | 450 | 451 | 442 | 444 | 91,300 |
2022/04/21 | 460 | 461 | 451 | 453 | 40,900 |
2022/04/20 | 470 | 471 | 455 | 455 | 50,500 |
2022/04/19 | 482 | 482 | 464 | 464 | 132,800 |
2022/04/18 | 477 | 480 | 470 | 480 | 100,700 |
2022/04/15 | 485 | 487 | 477 | 481 | 69,700 |
2022/04/14 | 490 | 492 | 483 | 488 | 69,600 |
2022/04/13 | 488 | 499 | 483 | 493 | 215,500 |
2022/04/12 | 478 | 490 | 477 | 486 | 66,200 |
2022/04/11 | 488 | 489 | 477 | 482 | 56,000 |
2022/04/08 | 492 | 499 | 484 | 493 | 43,000 |
2022/04/07 | 511 | 511 | 489 | 491 | 113,300 |
2022/04/06 | 520 | 530 | 513 | 520 | 78,700 |
2022/04/05 | 555 | 556 | 522 | 525 | 224,100 |
2022/04/04 | 540 | 556 | 536 | 555 | 145,600 |
2022/04/01 | 513 | 540 | 512 | 539 | 139,100 |
2022/03/31 | 520 | 524 | 512 | 516 | 89,700 |
2022/03/30 | 513 | 523 | 506 | 522 | 80,200 |
2022/03/29 | 505 | 521 | 502 | 514 | 127,900 |
2022/03/28 | 505 | 516 | 499 | 505 | 117,700 |
2022/03/25 | 510 | 514 | 499 | 505 | 65,000 |
2022/03/24 | 495 | 510 | 491 | 509 | 95,800 |
2022/03/23 | 497 | 511 | 493 | 498 | 158,800 |
2022/03/22 | 485 | 492 | 473 | 490 | 100,100 |
2022/03/18 | 491 | 491 | 480 | 490 | 74,100 |
2022/03/17 | 503 | 506 | 483 | 488 | 212,500 |
2022/03/16 | 490 | 502 | 482 | 500 | 153,300 |
2022/03/15 | 463 | 493 | 456 | 492 | 191,800 |
2022/03/14 | 421 | 478 | 421 | 473 | 371,300 |
2022/03/11 | 435 | 439 | 421 | 426 | 204,200 |
2022/03/10 | 440 | 447 | 437 | 443 | 125,700 |
2022/03/09 | 433 | 440 | 428 | 432 | 80,200 |
2022/03/08 | 436 | 450 | 429 | 433 | 174,900 |
2022/03/07 | 453 | 454 | 432 | 440 | 175,300 |
2022/03/04 | 473 | 474 | 455 | 458 | 169,400 |
2022/03/03 | 501 | 502 | 475 | 476 | 173,500 |
2022/03/02 | 490 | 508 | 487 | 501 | 159,100 |
2022/03/01 | 487 | 502 | 487 | 498 | 168,200 |
2022/02/28 | 477 | 490 | 474 | 485 | 116,200 |
2022/02/25 | 463 | 480 | 462 | 477 | 169,600 |
2022/02/24 | 459 | 465 | 448 | 456 | 204,800 |
2022/02/22 | 459 | 468 | 456 | 460 | 120,700 |
2022/02/21 | 460 | 464 | 448 | 459 | 133,100 |
2022/02/18 | 461 | 468 | 456 | 463 | 181,400 |
2022/02/17 | 461 | 466 | 454 | 459 | 140,000 |
2022/02/16 | 465 | 470 | 462 | 465 | 115,400 |
2022/02/15 | 460 | 466 | 456 | 461 | 165,800 |
2022/02/14 | 457 | 463 | 450 | 458 | 156,600 |
2022/02/10 | 464 | 472 | 462 | 469 | 156,500 |
2022/02/09 | 456 | 465 | 453 | 460 | 159,900 |
2022/02/08 | 448 | 461 | 448 | 456 | 169,300 |
2022/02/07 | 466 | 466 | 447 | 447 | 179,700 |
2022/02/04 | 456 | 465 | 452 | 460 | 110,800 |
2022/02/03 | 462 | 464 | 450 | 463 | 138,500 |
2022/02/02 | 454 | 468 | 454 | 468 | 177,700 |
2022/02/01 | 452 | 461 | 444 | 446 | 240,200 |
2022/01/31 | 429 | 447 | 427 | 441 | 263,700 |
2022/01/28 | 417 | 427 | 414 | 421 | 173,500 |
2022/01/27 | 425 | 430 | 407 | 409 | 192,100 |
2022/01/26 | 415 | 434 | 415 | 428 | 209,400 |
2022/01/25 | 432 | 436 | 412 | 417 | 324,500 |
2022/01/24 | 428 | 436 | 418 | 432 | 293,400 |
2022/01/21 | 430 | 438 | 422 | 436 | 471,400 |
2022/01/20 | 432 | 440 | 425 | 434 | 402,000 |
2022/01/19 | 445 | 447 | 427 | 430 | 467,800 |
2022/01/18 | 449 | 459 | 443 | 447 | 421,400 |
2022/01/17 | 450 | 455 | 444 | 449 | 462,000 |
2022/01/14 | 441 | 441 | 430 | 439 | 466,700 |
2022/01/13 | 461 | 462 | 448 | 449 | 205,000 |
2022/01/12 | 465 | 473 | 460 | 464 | 280,300 |
2022/01/11 | 455 | 457 | 442 | 451 | 200,400 |
2022/01/07 | 460 | 464 | 442 | 457 | 458,300 |
2022/01/06 | 467 | 475 | 453 | 457 | 445,000 |
2022/01/05 | 489 | 495 | 473 | 478 | 250,800 |
2022/01/04 | 492 | 503 | 482 | 489 | 187,100 |