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

イクヨ(7273)の株価時系列情報

イクヨ(7273)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
2026/05/08 649 669 649 651 67,500
2026/05/07 637 656 636 651 57,700
2026/05/01 634 640 633 636 29,900
2026/04/30 640 643 632 635 43,100
2026/04/28 645 652 645 645 29,900
2026/04/27 651 653 634 644 58,600
2026/04/24 653 660 634 649 67,800
2026/04/23 693 697 633 648 207,400
2026/04/22 645 677 639 653 153,800
2026/04/21 666 668 645 646 39,300
2026/04/20 671 688 665 667 53,300
2026/04/17 672 675 665 671 32,600
2026/04/16 655 677 655 664 65,700
2026/04/15 653 663 649 652 36,000
2026/04/14 663 673 654 655 73,100
2026/04/13 649 666 649 656 54,600
2026/04/10 644 660 642 652 132,500
2026/04/09 645 648 628 639 82,500
2026/04/08 637 653 636 646 132,000
2026/04/07 636 639 624 637 156,000
2026/04/06 642 642 619 636 153,300
2026/04/03 640 649 629 642 96,300
2026/03/27 691 695 677 680 54,000
2026/03/26 690 747 686 690 403,200
2026/03/25 655 680 655 670 36,400
2026/03/24 650 658 645 654 38,300
2026/03/23 649 660 630 640 104,600
2026/03/19 681 682 668 669 26,900
2026/03/18 668 683 662 681 41,000
2026/03/17 667 675 663 663 31,100
2026/03/16 657 672 657 667 42,300
2026/03/13 668 674 663 664 60,600
2026/03/12 684 689 674 678 42,100
2026/03/11 684 705 680 694 80,600
2026/03/10 680 686 660 684 83,500
2026/03/09 656 662 647 654 67,700
2026/03/06 671 680 670 674 52,000
2026/03/05 670 685 669 676 108,400
2026/03/04 661 664 626 650 267,500
2026/03/03 700 704 688 688 123,600
2026/03/02 708 715 697 711 85,400
2026/02/27 719 722 708 713 98,900
2026/02/26 717 732 717 719 52,000
2026/02/25 721 740 720 720 102,700
2026/02/24 720 724 716 717 48,000
2026/02/20 732 740 721 721 84,400
2026/02/19 732 745 730 739 60,000
2026/02/18 742 744 729 732 76,000
2026/02/17 743 764 716 733 290,700
2026/02/16 780 805 740 800 287,600
2026/02/13 765 765 745 760 55,800
2026/02/12 736 768 733 765 77,300
2026/02/10 732 746 732 738 41,400
2026/02/09 756 756 730 732 65,700
2026/02/06 747 753 733 735 95,600
2026/02/05 739 770 736 758 50,900
2026/02/04 734 742 731 739 44,700
2026/02/03 741 748 732 734 52,200
2026/02/02 736 767 736 740 49,100
2026/01/30 729 748 726 745 97,900
2026/01/29 736 743 724 730 130,100
2026/01/28 771 771 740 742 154,100
2026/01/27 774 782 763 771 79,200
2026/01/26 781 785 763 774 164,500
2026/01/23 796 804 784 789 69,500
2026/01/22 795 805 782 792 89,400
2026/01/21 793 800 780 795 86,200
2026/01/20 804 821 802 802 88,500
2026/01/19 819 821 806 812 78,500
2026/01/16 821 827 800 813 79,500
2026/01/15 808 826 804 821 129,300
2026/01/14 810 823 806 812 88,600
2026/01/13 821 823 780 816 271,200
2026/01/09 830 867 809 819 632,700
2026/01/08 826 843 819 830 295,500
2026/01/07 773 815 763 814 323,100
2026/01/06 770 777 768 770 71,500
2026/01/05 750 777 748 770 166,400
2025/12/30 732 750 732 750 171,200
2025/12/29 738 748 728 740 151,600
2025/12/26 706 757 701 737 392,200
2025/12/25 715 722 696 705 328,200
2025/12/24 719 719 700 706 212,700
2025/12/23 762 766 711 721 281,400
2025/12/22 744 779 735 747 411,200
2025/12/19 677 747 677 741 364,000
2025/12/18 658 683 652 677 204,200
2025/12/17 699 703 665 668 317,200
2025/12/16 710 716 697 707 152,400
2025/12/15 739 742 704 712 174,300
2025/12/12 734 744 715 740 230,900
2025/12/11 760 762 732 734 162,200
2025/12/10 763 767 754 757 108,000
2025/12/09 764 783 753 777 130,600
2025/12/08 786 789 763 767 73,000
2025/12/05 785 802 771 777 105,400
2025/12/04 780 805 773 794 129,400
2025/12/03 781 799 770 772 105,200
2025/12/02 763 824 760 785 276,600
2025/12/01 817 817 768 773 234,400
2025/11/28 822 832 814 820 110,700
2025/11/27 847 848 805 818 215,900
2025/11/26 840 858 834 835 119,000
2025/11/25 851 855 823 840 124,800
2025/11/21 836 870 821 846 201,000
2025/11/20 892 902 846 846 200,000
2025/11/19 894 925 882 893 179,900
2025/11/18 870 899 843 881 375,100
2025/11/17 1,000 1,000 869 874 718,100
2025/11/14 971 1,000 959 999 455,900
2025/11/13 972 993 960 985 124,900
2025/11/12 972 993 959 985 209,900
2025/11/11 999 1,006 947 980 291,400
2025/11/10 969 1,000 963 993 296,300
2025/11/07 929 969 918 969 266,300
2025/11/06 944 955 920 934 214,000
2025/11/05 978 978 916 958 327,300
2025/11/04 985 1,010 976 995 295,400
2025/10/31 951 1,000 945 973 459,000
2025/10/30 890 971 861 957 441,700
2025/10/29 862 880 838 873 341,100
2025/10/28 887 888 848 862 246,100
2025/10/27 911 911 862 888 298,300
2025/10/24 922 927 888 905 190,500
2025/10/23 860 934 849 915 240,500
2025/10/22 867 873 848 864 229,700
2025/10/21 851 862 832 853 184,900
2025/10/20 824 858 819 846 268,000
2025/10/17 799 820 782 809 133,700
2025/10/16 793 808 793 805 53,600
2025/10/15 780 809 780 800 115,900
2025/10/14 780 785 755 770 142,800
2025/10/10 784 801 777 778 101,300
2025/10/09 792 810 781 791 120,600
2025/10/08 796 827 780 792 149,100
2025/10/07 762 828 758 789 585,100
2025/10/06 811 834 763 770 181,900
2025/10/03 835 852 792 799 197,000
2025/10/02 820 840 770 805 567,100
2025/10/01 885 895 827 832 339,600
2025/09/30 920 927 883 896 213,500
2025/09/29 935 951 913 918 199,700
2025/09/26 985 1,000 971 971 150,300
2025/09/25 1,042 1,070 956 995 276,300
2025/09/24 1,027 1,057 1,024 1,042 93,800
2025/09/22 1,040 1,053 1,021 1,038 136,000
2025/09/19 1,073 1,078 1,021 1,040 199,900
2025/09/18 1,111 1,135 1,070 1,071 143,100
2025/09/17 1,088 1,105 1,061 1,098 145,200
2025/09/16 1,085 1,085 1,050 1,058 128,100
2025/09/12 1,133 1,140 1,071 1,088 156,800
2025/09/11 1,094 1,140 1,062 1,108 221,600
2025/09/10 1,103 1,127 1,060 1,099 287,200
2025/09/09 1,122 1,172 1,100 1,131 191,300
2025/09/08 1,153 1,175 1,135 1,135 144,000
2025/09/05 1,140 1,224 1,123 1,150 391,000
2025/09/04 1,251 1,257 1,150 1,151 587,900
2025/09/03 1,274 1,310 1,251 1,260 536,600
2025/09/02 1,285 1,290 1,233 1,268 497,700
2025/09/01 1,211 1,322 1,195 1,272 946,900
2025/08/29 1,181 1,380 1,181 1,260 2,954,800
2025/08/28 1,096 1,293 1,065 1,210 4,961,000
2025/08/27 961 1,030 948 1,026 1,101,700
2025/08/26 958 969 941 946 172,300
2025/08/25 966 975 924 960 338,100
2025/08/22 930 982 915 944 570,200
2025/08/21 900 928 897 924 180,400
2025/08/20 931 945 893 912 383,300
2025/08/19 960 976 928 931 468,200
2025/08/18 958 982 934 951 671,600
2025/08/15 907 982 907 960 1,648,600
2025/08/14 815 858 814 832 302,600
2025/08/13 830 845 811 820 345,900
2025/08/12 816 833 808 817 457,900
2025/08/08 768 824 768 816 677,100
2025/08/07 715 787 715 768 837,500
2025/08/06 741 747 707 709 428,000
2025/08/05 773 773 738 740 385,000
2025/08/04 779 797 767 776 353,900
2025/08/01 806 830 801 802 482,200
2025/07/31 828 856 809 826 1,503,700
2025/07/30 709 757 699 756 518,800
2025/07/29 709 710 683 701 651,400
2025/07/28 733 843 673 727 2,877,900
2025/07/25 729 729 729 729 77,100
2025/07/24 876 916 869 879 782,300
2025/07/23 840 875 836 864 473,500
2025/07/22 851 883 838 841 552,900
2025/07/18 840 867 823 850 402,900
2025/07/17 826 866 817 849 646,400
2025/07/16 801 834 792 819 550,100
2025/07/15 840 854 769 816 1,658,900
2025/07/14 965 1,010 837 851 3,992,700
2025/07/11 810 940 777 920 7,913,900
2025/07/10 788 800 722 795 3,447,000
2025/07/09 763 853 756 848 7,685,700
2025/07/08 689 713 681 703 629,800
2025/07/07 680 700 663 684 774,400
2025/07/04 690 702 668 677 1,046,000
2025/07/03 709 748 664 689 3,055,400

このページの先頭へ