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 |
---|---|---|---|---|---|
2023/12/29 | 332 | 332 | 328 | 328 | 26,000 |
2023/12/28 | 330 | 333 | 323 | 331 | 220,900 |
2023/12/27 | 320 | 331 | 317 | 330 | 139,200 |
2023/12/26 | 318 | 322 | 312 | 313 | 92,200 |
2023/12/25 | 319 | 323 | 311 | 317 | 81,600 |
2023/12/22 | 310 | 320 | 307 | 314 | 132,900 |
2023/12/21 | 310 | 314 | 309 | 312 | 157,100 |
2023/12/20 | 319 | 324 | 312 | 312 | 144,500 |
2023/12/19 | 331 | 332 | 319 | 319 | 109,500 |
2023/12/18 | 335 | 336 | 327 | 331 | 103,500 |
2023/12/15 | 340 | 345 | 333 | 337 | 115,800 |
2023/12/14 | 337 | 350 | 337 | 341 | 237,900 |
2023/12/13 | 320 | 336 | 316 | 335 | 469,300 |
2023/12/12 | 327 | 330 | 310 | 314 | 1,077,000 |
2023/12/11 | 322 | 335 | 317 | 324 | 1,725,800 |
2023/12/08 | 392 | 392 | 370 | 370 | 670,000 |
2023/12/07 | 380 | 397 | 376 | 394 | 364,000 |
2023/12/06 | 373 | 377 | 365 | 377 | 192,700 |
2023/12/05 | 383 | 385 | 370 | 371 | 231,600 |
2023/12/04 | 386 | 393 | 376 | 383 | 216,300 |
2023/12/01 | 383 | 385 | 373 | 378 | 120,900 |
2023/11/30 | 385 | 387 | 369 | 385 | 192,400 |
2023/11/29 | 377 | 402 | 375 | 383 | 496,100 |
2023/11/28 | 370 | 380 | 366 | 376 | 124,500 |
2023/11/27 | 372 | 375 | 360 | 365 | 103,300 |
2023/11/24 | 379 | 379 | 367 | 371 | 84,500 |
2023/11/22 | 376 | 384 | 365 | 372 | 124,900 |
2023/11/21 | 366 | 376 | 366 | 375 | 94,000 |
2023/11/20 | 351 | 368 | 351 | 366 | 142,800 |
2023/11/17 | 348 | 351 | 341 | 347 | 120,900 |
2023/11/16 | 342 | 351 | 342 | 345 | 94,200 |
2023/11/15 | 341 | 344 | 329 | 344 | 138,700 |
2023/11/14 | 344 | 344 | 328 | 334 | 147,400 |
2023/11/13 | 339 | 348 | 327 | 344 | 215,600 |
2023/11/10 | 331 | 331 | 323 | 323 | 97,600 |
2023/11/09 | 335 | 340 | 330 | 336 | 84,300 |
2023/11/08 | 350 | 350 | 334 | 335 | 72,000 |
2023/11/07 | 342 | 343 | 330 | 343 | 108,100 |
2023/11/06 | 349 | 352 | 339 | 341 | 48,700 |
2023/11/02 | 332 | 345 | 332 | 341 | 78,400 |
2023/11/01 | 336 | 336 | 328 | 332 | 20,400 |
2023/10/31 | 328 | 337 | 322 | 335 | 79,400 |
2023/10/30 | 316 | 330 | 315 | 324 | 166,500 |
2023/10/27 | 330 | 331 | 314 | 318 | 143,100 |
2023/10/26 | 332 | 343 | 329 | 335 | 106,400 |
2023/10/25 | 338 | 345 | 338 | 338 | 64,200 |
2023/10/24 | 335 | 343 | 327 | 338 | 206,700 |
2023/10/23 | 346 | 352 | 338 | 338 | 121,700 |
2023/10/20 | 357 | 357 | 341 | 353 | 88,000 |
2023/10/19 | 346 | 361 | 345 | 357 | 98,600 |
2023/10/18 | 349 | 356 | 345 | 355 | 148,500 |
2023/10/17 | 332 | 354 | 329 | 352 | 278,800 |
2023/10/16 | 318 | 332 | 310 | 326 | 242,300 |
2023/10/13 | 330 | 331 | 321 | 322 | 58,600 |
2023/10/12 | 330 | 334 | 322 | 330 | 55,300 |
2023/10/11 | 339 | 339 | 328 | 328 | 51,900 |
2023/10/10 | 332 | 337 | 326 | 337 | 131,700 |
2023/10/06 | 312 | 327 | 311 | 327 | 159,800 |
2023/10/05 | 296 | 318 | 296 | 318 | 217,000 |
2023/10/04 | 300 | 302 | 293 | 293 | 164,300 |
2023/10/03 | 312 | 314 | 302 | 302 | 151,100 |
2023/10/02 | 324 | 328 | 317 | 317 | 84,300 |
2023/09/29 | 321 | 331 | 319 | 326 | 77,400 |
2023/09/28 | 326 | 329 | 316 | 321 | 130,200 |
2023/09/27 | 325 | 327 | 319 | 326 | 70,700 |
2023/09/26 | 321 | 330 | 319 | 330 | 120,400 |
2023/09/25 | 314 | 324 | 313 | 324 | 78,700 |
2023/09/22 | 307 | 317 | 302 | 311 | 152,100 |
2023/09/21 | 320 | 320 | 309 | 309 | 197,600 |
2023/09/20 | 325 | 325 | 319 | 320 | 145,000 |
2023/09/19 | 334 | 334 | 323 | 325 | 168,600 |
2023/09/15 | 335 | 338 | 333 | 336 | 151,800 |
2023/09/14 | 346 | 347 | 336 | 339 | 261,800 |
2023/09/13 | 354 | 355 | 345 | 349 | 219,900 |
2023/09/12 | 349 | 372 | 348 | 356 | 464,300 |
2023/09/11 | 392 | 404 | 341 | 346 | 1,675,500 |
2023/09/08 | 384 | 387 | 374 | 379 | 183,900 |
2023/09/07 | 380 | 385 | 373 | 384 | 151,100 |
2023/09/06 | 387 | 387 | 375 | 380 | 167,200 |
2023/09/05 | 376 | 393 | 372 | 390 | 143,300 |
2023/09/04 | 385 | 385 | 373 | 378 | 146,600 |
2023/09/01 | 382 | 387 | 376 | 387 | 97,000 |
2023/08/31 | 390 | 390 | 378 | 383 | 167,400 |
2023/08/30 | 370 | 398 | 370 | 390 | 464,300 |
2023/08/29 | 373 | 373 | 364 | 369 | 302,700 |
2023/08/28 | 353 | 380 | 352 | 369 | 262,700 |
2023/08/25 | 346 | 351 | 337 | 342 | 68,000 |
2023/08/24 | 355 | 355 | 343 | 343 | 48,900 |
2023/08/23 | 348 | 356 | 346 | 354 | 63,700 |
2023/08/22 | 345 | 353 | 343 | 344 | 69,400 |
2023/08/21 | 340 | 348 | 340 | 342 | 81,900 |
2023/08/18 | 330 | 346 | 328 | 336 | 123,800 |
2023/08/17 | 331 | 335 | 327 | 330 | 66,200 |
2023/08/16 | 323 | 336 | 323 | 331 | 113,100 |
2023/08/15 | 329 | 331 | 322 | 328 | 80,400 |
2023/08/14 | 327 | 333 | 326 | 330 | 65,300 |
2023/08/10 | 329 | 331 | 322 | 325 | 86,700 |
2023/08/09 | 329 | 339 | 328 | 330 | 81,300 |
2023/08/08 | 326 | 335 | 321 | 332 | 120,300 |
2023/08/07 | 317 | 325 | 316 | 325 | 32,000 |
2023/08/04 | 319 | 324 | 317 | 318 | 51,500 |
2023/08/03 | 329 | 329 | 318 | 322 | 89,600 |
2023/08/02 | 329 | 335 | 329 | 330 | 98,400 |
2023/08/01 | 328 | 338 | 328 | 332 | 130,000 |
2023/07/31 | 335 | 335 | 326 | 330 | 105,500 |
2023/07/28 | 337 | 337 | 323 | 332 | 146,100 |
2023/07/27 | 329 | 340 | 325 | 339 | 97,300 |
2023/07/26 | 323 | 331 | 319 | 329 | 128,400 |
2023/07/25 | 323 | 324 | 316 | 323 | 104,100 |
2023/07/24 | 326 | 333 | 322 | 324 | 155,400 |
2023/07/21 | 330 | 331 | 317 | 323 | 210,400 |
2023/07/20 | 330 | 344 | 327 | 332 | 340,000 |
2023/07/19 | 337 | 339 | 319 | 324 | 322,900 |
2023/07/18 | 344 | 352 | 333 | 335 | 147,300 |
2023/07/14 | 349 | 355 | 335 | 342 | 295,600 |
2023/07/13 | 333 | 356 | 333 | 351 | 524,900 |
2023/07/12 | 335 | 335 | 326 | 328 | 175,900 |
2023/07/11 | 321 | 337 | 319 | 335 | 433,000 |
2023/07/10 | 325 | 334 | 315 | 316 | 356,800 |
2023/07/07 | 308 | 325 | 305 | 323 | 634,100 |
2023/07/06 | 302 | 318 | 298 | 311 | 527,600 |
2023/07/05 | 290 | 310 | 290 | 306 | 675,600 |
2023/07/04 | 295 | 295 | 287 | 288 | 193,900 |
2023/07/03 | 294 | 300 | 292 | 293 | 116,100 |
2023/06/30 | 290 | 295 | 287 | 294 | 44,000 |
2023/06/29 | 295 | 299 | 289 | 291 | 62,300 |
2023/06/28 | 297 | 300 | 287 | 291 | 121,900 |
2023/06/27 | 300 | 301 | 291 | 297 | 102,700 |
2023/06/26 | 293 | 301 | 290 | 299 | 130,700 |
2023/06/23 | 290 | 294 | 285 | 293 | 201,600 |
2023/06/22 | 292 | 292 | 283 | 284 | 101,000 |
2023/06/21 | 286 | 292 | 280 | 292 | 206,800 |
2023/06/20 | 288 | 289 | 281 | 288 | 167,000 |
2023/06/19 | 277 | 288 | 272 | 286 | 420,600 |
2023/06/16 | 275 | 283 | 272 | 277 | 239,000 |
2023/06/15 | 277 | 279 | 274 | 275 | 171,700 |
2023/06/14 | 287 | 288 | 276 | 278 | 579,600 |
2023/06/13 | 296 | 297 | 285 | 286 | 726,900 |
2023/06/12 | 321 | 325 | 287 | 293 | 3,396,300 |
2023/06/09 | 272 | 275 | 266 | 267 | 120,800 |
2023/06/08 | 271 | 272 | 268 | 268 | 97,100 |
2023/06/07 | 274 | 274 | 269 | 271 | 110,700 |
2023/06/06 | 276 | 279 | 274 | 274 | 66,400 |
2023/06/05 | 280 | 282 | 277 | 278 | 80,000 |
2023/06/02 | 275 | 280 | 274 | 280 | 71,900 |
2023/06/01 | 270 | 278 | 269 | 278 | 75,200 |
2023/05/31 | 276 | 276 | 271 | 273 | 28,600 |
2023/05/30 | 278 | 280 | 276 | 278 | 30,800 |
2023/05/29 | 276 | 281 | 276 | 281 | 11,400 |
2023/05/26 | 280 | 281 | 276 | 276 | 38,600 |
2023/05/25 | 278 | 282 | 275 | 282 | 78,300 |
2023/05/24 | 279 | 281 | 278 | 279 | 36,000 |
2023/05/23 | 288 | 288 | 276 | 283 | 27,100 |
2023/05/22 | 281 | 283 | 278 | 283 | 14,800 |
2023/05/19 | 279 | 282 | 278 | 282 | 13,500 |
2023/05/18 | 288 | 288 | 276 | 281 | 25,400 |
2023/05/17 | 281 | 281 | 271 | 275 | 87,900 |
2023/05/16 | 286 | 286 | 283 | 283 | 17,600 |
2023/05/15 | 282 | 286 | 282 | 286 | 11,700 |
2023/05/12 | 291 | 291 | 275 | 283 | 63,700 |
2023/05/11 | 291 | 292 | 290 | 292 | 3,200 |
2023/05/10 | 290 | 291 | 290 | 290 | 3,700 |
2023/05/09 | 292 | 294 | 289 | 291 | 39,600 |
2023/05/08 | 288 | 292 | 287 | 292 | 19,500 |
2023/05/02 | 285 | 287 | 282 | 285 | 25,800 |
2023/05/01 | 286 | 289 | 280 | 289 | 15,900 |
2023/04/28 | 287 | 289 | 285 | 288 | 14,200 |
2023/04/27 | 290 | 291 | 287 | 287 | 5,600 |
2023/04/26 | 288 | 289 | 284 | 287 | 18,800 |
2023/04/25 | 292 | 292 | 287 | 290 | 19,900 |
2023/04/24 | 294 | 294 | 290 | 290 | 9,600 |
2023/04/21 | 292 | 293 | 287 | 291 | 19,900 |
2023/04/20 | 293 | 294 | 291 | 294 | 15,100 |
2023/04/19 | 288 | 296 | 288 | 293 | 42,600 |
2023/04/18 | 290 | 291 | 287 | 290 | 18,700 |
2023/04/17 | 290 | 292 | 288 | 290 | 34,800 |
2023/04/14 | 292 | 292 | 289 | 292 | 31,200 |
2023/04/13 | 281 | 296 | 281 | 291 | 82,500 |
2023/04/12 | 282 | 285 | 281 | 282 | 6,200 |
2023/04/11 | 283 | 286 | 283 | 284 | 21,300 |
2023/04/10 | 282 | 282 | 278 | 279 | 18,100 |
2023/04/07 | 278 | 280 | 276 | 276 | 19,600 |
2023/04/06 | 280 | 280 | 276 | 278 | 24,000 |
2023/04/05 | 281 | 282 | 278 | 280 | 17,100 |
2023/04/04 | 286 | 289 | 280 | 280 | 14,800 |
2023/04/03 | 287 | 291 | 286 | 286 | 21,100 |
2023/03/31 | 285 | 289 | 285 | 287 | 11,200 |
2023/03/30 | 283 | 290 | 283 | 285 | 23,700 |
2023/03/29 | 282 | 288 | 282 | 288 | 13,900 |
2023/03/28 | 288 | 288 | 283 | 283 | 5,500 |
2023/03/27 | 286 | 288 | 284 | 288 | 10,800 |
2023/03/24 | 277 | 289 | 277 | 288 | 68,900 |
2023/03/23 | 278 | 280 | 274 | 280 | 31,300 |
2023/03/22 | 268 | 277 | 268 | 277 | 25,800 |
2023/03/20 | 272 | 276 | 265 | 268 | 41,700 |
2023/03/17 | 267 | 277 | 267 | 277 | 30,900 |
2023/03/16 | 264 | 268 | 260 | 267 | 80,100 |
2023/03/15 | 269 | 272 | 266 | 266 | 64,900 |
2023/03/14 | 273 | 276 | 266 | 271 | 111,500 |
2023/03/13 | 280 | 282 | 276 | 281 | 212,000 |
2023/03/10 | 282 | 290 | 282 | 284 | 89,700 |
2023/03/09 | 288 | 288 | 283 | 284 | 42,100 |
2023/03/08 | 286 | 289 | 283 | 289 | 26,100 |
2023/03/07 | 282 | 290 | 282 | 288 | 27,900 |
2023/03/06 | 283 | 290 | 282 | 286 | 29,900 |
2023/03/03 | 283 | 285 | 278 | 284 | 24,000 |
2023/03/02 | 284 | 285 | 277 | 280 | 40,800 |
2023/03/01 | 280 | 283 | 279 | 283 | 9,500 |
2023/02/28 | 279 | 281 | 278 | 280 | 18,200 |
2023/02/27 | 280 | 281 | 276 | 280 | 10,900 |
2023/02/24 | 276 | 280 | 275 | 276 | 16,700 |
2023/02/22 | 277 | 277 | 272 | 275 | 65,700 |
2023/02/21 | 281 | 284 | 278 | 280 | 39,100 |
2023/02/20 | 278 | 280 | 274 | 280 | 13,900 |
2023/02/17 | 275 | 280 | 271 | 278 | 26,900 |
2023/02/16 | 281 | 283 | 274 | 279 | 45,600 |
2023/02/15 | 282 | 284 | 273 | 276 | 57,000 |
2023/02/14 | 284 | 289 | 280 | 282 | 17,200 |
2023/02/13 | 285 | 288 | 280 | 281 | 36,700 |
2023/02/10 | 298 | 298 | 284 | 289 | 61,100 |
2023/02/09 | 293 | 298 | 291 | 298 | 15,300 |
2023/02/08 | 297 | 297 | 293 | 294 | 6,500 |
2023/02/07 | 292 | 298 | 291 | 298 | 23,300 |
2023/02/06 | 299 | 299 | 291 | 293 | 26,200 |
2023/02/03 | 297 | 298 | 294 | 298 | 28,400 |
2023/02/02 | 295 | 300 | 295 | 299 | 20,800 |
2023/02/01 | 296 | 302 | 295 | 295 | 66,300 |
2023/01/31 | 295 | 295 | 290 | 292 | 28,000 |
2023/01/30 | 298 | 300 | 290 | 290 | 52,300 |
2023/01/27 | 300 | 301 | 295 | 298 | 22,000 |
2023/01/26 | 292 | 304 | 292 | 298 | 70,900 |
2023/01/25 | 290 | 295 | 287 | 292 | 35,000 |
2023/01/24 | 296 | 298 | 287 | 287 | 47,300 |
2023/01/23 | 296 | 297 | 291 | 295 | 115,900 |
2023/01/20 | 283 | 294 | 282 | 294 | 61,200 |
2023/01/19 | 278 | 285 | 278 | 285 | 24,400 |
2023/01/18 | 276 | 284 | 273 | 283 | 88,900 |
2023/01/17 | 272 | 276 | 269 | 276 | 49,700 |
2023/01/16 | 270 | 273 | 268 | 272 | 37,300 |
2023/01/13 | 274 | 274 | 268 | 270 | 46,800 |
2023/01/12 | 280 | 281 | 273 | 276 | 30,800 |
2023/01/11 | 271 | 283 | 270 | 280 | 88,200 |
2023/01/10 | 266 | 271 | 264 | 271 | 63,000 |
2023/01/06 | 261 | 270 | 259 | 270 | 97,100 |
2023/01/05 | 262 | 265 | 261 | 261 | 19,700 |
2023/01/04 | 265 | 265 | 260 | 260 | 97,800 |