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
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

このページの先頭へ