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
2026/02/06 747 753 733 735 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
2025/07/02 677 698 652 683 1,257,300
2025/07/01 802 813 691 702 2,998,100
2025/06/30 817 852 738 795 8,406,800
2025/06/27 712 712 712 712 56,300
2025/06/26 620 638 600 612 714,900
2025/06/25 647 647 583 610 1,559,100
2025/06/24 518 552 512 547 543,100
2025/06/23 504 518 497 510 281,600
2025/06/20 486 518 481 512 464,400
2025/06/19 477 484 475 484 109,000
2025/06/18 495 500 472 480 273,200
2025/06/17 500 504 488 498 171,000
2025/06/16 500 506 488 500 286,600
2025/06/13 540 550 492 496 453,400
2025/06/12 506 536 497 536 429,000
2025/06/11 508 516 498 505 312,000
2025/06/10 497 515 486 501 489,100
2025/06/09 475 490 467 490 319,600
2025/06/06 457 478 452 475 265,200
2025/06/05 459 468 449 449 103,300
2025/06/04 458 471 451 454 158,400
2025/06/03 458 471 440 461 219,400
2025/06/02 459 493 450 456 925,700
2025/05/30 406 456 406 443 560,300
2025/05/29 385 418 383 412 508,600
2025/05/29 1 -> 10.00 分割
2025/05/28 3,925 3,970 3,885 3,925 37,200
2025/05/27 4,200 4,200 3,875 3,890 97,200
2025/05/26 4,190 4,300 4,140 4,180 28,600
2025/05/23 4,175 4,185 4,120 4,120 16,300
2025/05/22 4,085 4,295 4,050 4,190 26,300
2025/05/21 4,105 4,140 4,000 4,015 29,900
2025/05/20 4,250 4,250 4,105 4,105 32,500
2025/05/19 4,355 4,435 4,130 4,180 70,600
2025/05/16 4,430 4,800 4,370 4,525 210,300
2025/05/15 4,305 4,365 4,225 4,290 22,700
2025/05/14 4,215 4,300 4,215 4,285 5,100
2025/05/13 4,305 4,305 4,190 4,280 6,600
2025/05/12 4,200 4,360 4,070 4,295 25,600
2025/05/09 4,145 4,145 4,070 4,130 7,800
2025/05/08 4,155 4,175 4,105 4,105 9,300
2025/05/07 4,250 4,310 4,170 4,170 6,000
2025/05/02 4,115 4,330 3,970 4,235 34,000
2025/05/01 4,200 4,200 4,030 4,105 18,500
2025/04/30 4,250 4,325 4,190 4,200 16,100
2025/04/28 4,265 4,330 4,240 4,250 11,700
2025/04/25 4,245 4,325 4,150 4,265 24,900
2025/04/24 4,400 4,400 4,120 4,225 95,700
2025/04/23 4,460 4,460 4,155 4,345 56,600
2025/04/22 4,460 4,480 4,290 4,465 16,500
2025/04/21 4,260 4,435 4,175 4,390 23,200
2025/04/18 4,380 4,380 4,230 4,310 15,100
2025/04/17 4,450 4,450 4,210 4,310 9,500
2025/04/16 4,600 4,600 4,065 4,510 60,100
2025/04/15 4,645 4,645 4,460 4,540 32,500

このページの先頭へ