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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 4,685 | 4,695 | 4,525 | 4,685 | 24,900 |
| 2025/04/11 | 4,600 | 4,750 | 4,550 | 4,700 | 20,400 |
| 2025/04/10 | 4,500 | 4,760 | 4,405 | 4,705 | 51,000 |
| 2025/04/09 | 4,670 | 4,835 | 3,950 | 4,225 | 74,500 |
| 2025/04/08 | 4,040 | 4,610 | 4,025 | 4,600 | 34,300 |
| 2025/04/07 | 3,760 | 3,970 | 3,565 | 3,910 | 27,500 |
| 2025/04/04 | 4,015 | 4,190 | 3,905 | 4,180 | 63,300 |
| 2025/04/03 | 3,710 | 4,215 | 3,675 | 4,085 | 59,200 |
| 2025/04/02 | 3,720 | 3,800 | 3,625 | 3,780 | 13,500 |
| 2025/04/01 | 3,760 | 3,760 | 3,640 | 3,740 | 7,300 |
| 2025/03/31 | 3,740 | 3,790 | 3,625 | 3,725 | 28,800 |
| 2025/03/28 | 3,745 | 3,900 | 3,660 | 3,880 | 22,500 |
| 2025/03/27 | 3,675 | 3,890 | 3,615 | 3,780 | 39,500 |
| 2025/03/26 | 3,610 | 3,610 | 3,575 | 3,575 | 1,900 |
| 2025/03/25 | 3,585 | 3,600 | 3,585 | 3,595 | 1,500 |
| 2025/03/24 | 3,555 | 3,590 | 3,530 | 3,555 | 3,800 |
| 2025/03/21 | 3,615 | 3,615 | 3,550 | 3,565 | 10,800 |
| 2025/03/19 | 3,575 | 3,585 | 3,525 | 3,585 | 4,300 |
| 2025/03/18 | 3,540 | 3,630 | 3,475 | 3,580 | 9,300 |
| 2025/03/17 | 3,615 | 3,640 | 3,535 | 3,610 | 29,100 |
| 2025/03/14 | 3,555 | 3,635 | 3,535 | 3,620 | 33,200 |
| 2025/03/13 | 3,390 | 3,615 | 3,390 | 3,565 | 21,300 |
| 2025/03/12 | 3,340 | 3,445 | 3,340 | 3,390 | 1,500 |
| 2025/03/11 | 3,410 | 3,410 | 3,345 | 3,370 | 3,500 |
| 2025/03/10 | 3,595 | 3,595 | 3,400 | 3,480 | 7,900 |
| 2025/03/07 | 3,435 | 3,680 | 3,410 | 3,525 | 33,000 |
| 2025/03/06 | 3,420 | 3,435 | 3,395 | 3,435 | 5,800 |
| 2025/03/05 | 3,400 | 3,430 | 3,400 | 3,420 | 800 |
| 2025/03/04 | 3,395 | 3,480 | 3,395 | 3,445 | 1,800 |
| 2025/03/03 | 3,465 | 3,490 | 3,245 | 3,465 | 6,700 |
| 2025/02/28 | 3,465 | 3,500 | 3,460 | 3,465 | 1,300 |
| 2025/02/27 | 3,540 | 3,545 | 3,480 | 3,490 | 7,200 |
| 2025/02/26 | 3,650 | 3,650 | 3,500 | 3,535 | 6,400 |
| 2025/02/25 | 3,470 | 3,650 | 3,470 | 3,625 | 24,300 |
| 2025/02/21 | 3,475 | 3,500 | 3,425 | 3,500 | 4,100 |
| 2025/02/20 | 3,445 | 3,455 | 3,445 | 3,455 | 700 |
| 2025/02/19 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2025/02/18 | 3,410 | 3,505 | 3,380 | 3,500 | 3,100 |
| 2025/02/17 | 3,490 | 3,520 | 3,430 | 3,465 | 9,200 |
| 2025/02/14 | 3,500 | 3,550 | 3,470 | 3,535 | 5,000 |
| 2025/02/13 | 3,545 | 3,545 | 3,470 | 3,470 | 7,600 |
| 2025/02/12 | 3,505 | 3,560 | 3,500 | 3,520 | 6,300 |
| 2025/02/10 | 3,470 | 3,550 | 3,415 | 3,500 | 17,300 |
| 2025/02/07 | 3,480 | 3,500 | 3,430 | 3,470 | 4,000 |
| 2025/02/06 | 3,515 | 3,515 | 3,430 | 3,480 | 4,800 |
| 2025/02/05 | 3,435 | 3,540 | 3,430 | 3,450 | 13,300 |
| 2025/02/04 | 3,505 | 3,575 | 3,460 | 3,465 | 7,600 |
| 2025/02/03 | 3,450 | 3,520 | 3,415 | 3,505 | 14,700 |
| 2025/01/31 | 3,400 | 3,570 | 3,400 | 3,520 | 18,200 |
| 2025/01/30 | 3,850 | 3,920 | 3,155 | 3,395 | 211,900 |
| 2025/01/29 | 3,755 | 3,925 | 3,755 | 3,855 | 36,100 |
| 2025/01/28 | 3,790 | 3,815 | 3,725 | 3,775 | 13,000 |
| 2025/01/27 | 3,805 | 3,820 | 3,715 | 3,795 | 12,000 |
| 2025/01/24 | 3,590 | 3,755 | 3,575 | 3,745 | 24,700 |
| 2025/01/23 | 3,475 | 3,815 | 3,475 | 3,575 | 44,400 |
| 2025/01/22 | 3,565 | 3,565 | 3,415 | 3,515 | 22,600 |
| 2025/01/21 | 3,535 | 3,800 | 3,320 | 3,540 | 105,100 |
| 2025/01/20 | 3,820 | 3,820 | 3,265 | 3,500 | 227,300 |
| 2025/01/17 | 3,120 | 3,120 | 3,120 | 3,120 | 4,400 |
| 2025/01/16 | 2,670 | 2,702 | 2,582 | 2,620 | 4,300 |
| 2025/01/15 | 2,580 | 2,620 | 2,570 | 2,620 | 2,900 |
| 2025/01/14 | 2,600 | 2,679 | 2,570 | 2,570 | 900 |
| 2025/01/10 | 2,620 | 2,630 | 2,620 | 2,630 | 200 |
| 2025/01/09 | 2,643 | 2,654 | 2,616 | 2,654 | 800 |
| 2025/01/08 | 2,650 | 2,696 | 2,621 | 2,689 | 1,200 |
| 2025/01/07 | 2,675 | 2,732 | 2,620 | 2,630 | 3,100 |
| 2025/01/06 | 2,565 | 2,738 | 2,490 | 2,682 | 4,200 |
| 2024/12/30 | 2,520 | 2,574 | 2,511 | 2,565 | 1,100 |
| 2024/12/27 | 2,625 | 2,625 | 2,531 | 2,547 | 3,900 |
| 2024/12/26 | 2,648 | 2,648 | 2,602 | 2,625 | 800 |
| 2024/12/25 | 2,600 | 2,698 | 2,600 | 2,671 | 2,900 |
| 2024/12/24 | 2,571 | 2,603 | 2,537 | 2,603 | 1,100 |
| 2024/12/23 | 2,578 | 2,578 | 2,525 | 2,571 | 2,200 |
| 2024/12/20 | 2,665 | 2,665 | 2,525 | 2,530 | 4,900 |
| 2024/12/19 | 2,704 | 2,745 | 2,635 | 2,745 | 4,500 |
| 2024/12/18 | 2,759 | 2,759 | 2,675 | 2,704 | 2,400 |
| 2024/12/17 | 2,765 | 2,769 | 2,670 | 2,750 | 4,800 |
| 2024/12/16 | 2,581 | 2,765 | 2,581 | 2,765 | 11,200 |
| 2024/12/13 | 2,544 | 2,589 | 2,531 | 2,531 | 1,100 |
| 2024/12/12 | 2,501 | 2,561 | 2,501 | 2,544 | 1,800 |
| 2024/12/11 | 2,585 | 2,585 | 2,425 | 2,535 | 5,500 |
| 2024/12/10 | 2,800 | 2,800 | 2,450 | 2,601 | 28,300 |
| 2024/12/09 | 2,760 | 2,775 | 2,600 | 2,775 | 24,000 |
| 2024/12/06 | 2,463 | 2,629 | 2,399 | 2,610 | 11,500 |
| 2024/12/05 | 2,337 | 2,499 | 2,287 | 2,463 | 10,700 |
| 2024/12/04 | 2,301 | 2,306 | 2,287 | 2,287 | 2,300 |
| 2024/12/03 | 2,377 | 2,409 | 2,270 | 2,321 | 4,200 |
| 2024/12/02 | 2,300 | 2,396 | 2,211 | 2,336 | 9,600 |
| 2024/11/29 | 2,313 | 2,380 | 2,283 | 2,300 | 5,500 |
| 2024/11/28 | 2,405 | 2,476 | 2,228 | 2,413 | 22,500 |
| 2024/11/27 | 2,430 | 2,431 | 2,430 | 2,430 | 300 |
| 2024/11/26 | 2,494 | 2,494 | 2,425 | 2,459 | 3,600 |
| 2024/11/25 | 2,591 | 2,591 | 2,510 | 2,510 | 3,400 |
| 2024/11/22 | 2,467 | 2,592 | 2,467 | 2,591 | 1,900 |
| 2024/11/21 | 2,498 | 2,498 | 2,410 | 2,460 | 3,500 |
| 2024/11/20 | 2,469 | 2,497 | 2,450 | 2,497 | 5,600 |
| 2024/11/19 | 2,553 | 2,553 | 2,480 | 2,510 | 3,100 |
| 2024/11/18 | 2,610 | 2,650 | 2,522 | 2,558 | 2,000 |
| 2024/11/15 | 2,431 | 2,739 | 2,431 | 2,640 | 9,700 |
| 2024/11/14 | 2,680 | 2,680 | 2,630 | 2,631 | 2,300 |
| 2024/11/13 | 2,669 | 2,682 | 2,625 | 2,682 | 3,000 |
| 2024/11/12 | 2,679 | 2,729 | 2,629 | 2,679 | 4,500 |
| 2024/11/11 | 2,530 | 2,730 | 2,520 | 2,679 | 12,100 |
| 2024/11/08 | 2,615 | 2,615 | 2,400 | 2,485 | 10,300 |
| 2024/11/07 | 2,608 | 2,650 | 2,562 | 2,615 | 3,500 |
| 2024/11/06 | 2,680 | 2,684 | 2,585 | 2,600 | 6,900 |
| 2024/11/05 | 2,870 | 2,870 | 2,680 | 2,707 | 7,200 |
| 2024/11/01 | 2,962 | 2,962 | 2,801 | 2,869 | 3,900 |
| 2024/10/31 | 2,965 | 2,999 | 2,913 | 2,979 | 2,000 |
| 2024/10/30 | 2,999 | 2,999 | 2,902 | 2,968 | 3,600 |
| 2024/10/29 | 2,929 | 3,095 | 2,929 | 2,999 | 9,400 |
| 2024/10/28 | 2,820 | 3,020 | 2,790 | 2,979 | 7,600 |
| 2024/10/25 | 2,850 | 2,995 | 2,759 | 2,870 | 9,000 |
| 2024/10/24 | 3,070 | 3,110 | 2,880 | 2,900 | 19,400 |
| 2024/10/23 | 3,335 | 3,365 | 3,080 | 3,140 | 21,300 |
| 2024/10/22 | 3,150 | 3,400 | 3,020 | 3,375 | 55,700 |
| 2024/10/21 | 2,697 | 3,220 | 2,697 | 3,220 | 59,200 |
| 2024/10/18 | 2,654 | 2,719 | 2,627 | 2,719 | 4,600 |
| 2024/10/17 | 2,620 | 2,640 | 2,555 | 2,627 | 2,400 |
| 2024/10/16 | 2,650 | 2,697 | 2,611 | 2,639 | 7,400 |
| 2024/10/15 | 2,495 | 2,738 | 2,432 | 2,700 | 24,900 |
| 2024/10/11 | 2,366 | 2,500 | 2,366 | 2,495 | 12,500 |
| 2024/10/10 | 2,508 | 2,508 | 2,340 | 2,366 | 29,800 |
| 2024/10/09 | 2,574 | 2,574 | 2,470 | 2,505 | 16,700 |
| 2024/10/08 | 2,650 | 2,655 | 2,525 | 2,551 | 23,900 |
| 2024/10/07 | 2,838 | 2,838 | 2,512 | 2,650 | 46,100 |
| 2024/10/04 | 3,000 | 3,000 | 2,779 | 2,835 | 35,800 |
| 2024/10/03 | 3,105 | 3,145 | 2,800 | 3,000 | 77,000 |
| 2024/10/02 | 2,979 | 3,280 | 2,925 | 3,035 | 183,100 |
| 2024/10/01 | 2,954 | 2,954 | 2,779 | 2,779 | 14,500 |
| 2024/09/30 | 2,811 | 2,904 | 2,700 | 2,904 | 42,900 |
| 2024/09/27 | 2,788 | 2,838 | 2,754 | 2,838 | 22,600 |
| 2024/09/26 | 2,338 | 2,338 | 2,338 | 2,338 | 1,800 |
| 2024/09/25 | 1,980 | 1,980 | 1,938 | 1,938 | 2,100 |
| 2024/09/24 | 1,896 | 1,909 | 1,896 | 1,900 | 700 |
| 2024/09/20 | 1,920 | 1,934 | 1,899 | 1,934 | 4,000 |
| 2024/09/19 | 1,847 | 1,900 | 1,847 | 1,899 | 2,300 |
| 2024/09/18 | 1,847 | 1,847 | 1,847 | 1,847 | 200 |
| 2024/09/13 | 1,808 | 1,848 | 1,808 | 1,848 | 400 |
| 2024/09/12 | 1,866 | 1,866 | 1,848 | 1,848 | 700 |
| 2024/09/06 | 1,862 | 1,880 | 1,862 | 1,862 | 300 |
| 2024/09/05 | 1,901 | 1,901 | 1,901 | 1,901 | 200 |
| 2024/09/04 | 1,987 | 1,987 | 1,851 | 1,911 | 3,600 |
| 2024/09/03 | 2,097 | 2,097 | 1,985 | 2,005 | 3,000 |
| 2024/09/02 | 2,063 | 2,089 | 2,045 | 2,089 | 400 |
| 2024/08/29 | 2,050 | 2,113 | 2,040 | 2,113 | 1,300 |
| 2024/08/28 | 2,104 | 2,104 | 2,100 | 2,100 | 200 |
| 2024/08/27 | 2,075 | 2,115 | 2,075 | 2,115 | 200 |
| 2024/08/26 | 2,066 | 2,125 | 2,066 | 2,125 | 1,200 |
| 2024/08/23 | 2,100 | 2,115 | 2,090 | 2,090 | 300 |
| 2024/08/22 | 2,188 | 2,188 | 2,040 | 2,100 | 1,900 |
| 2024/08/21 | 2,221 | 2,266 | 2,062 | 2,138 | 8,300 |
| 2024/08/20 | 2,236 | 2,240 | 2,141 | 2,235 | 3,400 |
| 2024/08/19 | 2,181 | 2,250 | 2,142 | 2,236 | 4,800 |
| 2024/08/16 | 2,100 | 2,200 | 2,050 | 2,200 | 7,800 |
| 2024/08/15 | 2,025 | 2,099 | 2,025 | 2,099 | 1,500 |
| 2024/08/14 | 2,098 | 2,098 | 2,000 | 2,075 | 3,000 |
| 2024/08/13 | 1,898 | 2,098 | 1,898 | 2,098 | 4,500 |
| 2024/08/09 | 1,792 | 1,979 | 1,792 | 1,978 | 3,500 |