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
2002/12/30 100 103 98 103 7,000
2002/12/27 105 105 100 100 9,000
2002/12/26 110 110 104 105 17,000
2002/12/25 108 109 108 109 3,000
2002/12/24 105 108 100 108 15,000
2002/12/20 121 121 115 115 4,000
2002/12/19 122 122 122 122 3,000
2002/12/18 120 120 116 116 3,000
2002/12/17 124 125 124 125 3,000
2002/12/16 120 125 119 119 13,000
2002/12/13 136 136 135 135 13,000
2002/12/12 135 136 135 136 5,000
2002/12/11 141 141 132 132 8,000
2002/12/10 150 150 145 145 2,000
2002/12/09 151 151 151 151 1,000
2002/12/06 150 150 150 150 6,000
2002/12/05 150 154 148 154 7,000
2002/12/04 151 151 150 150 2,000
2002/12/03 148 155 142 150 21,000
2002/12/02 160 160 158 158 14,000
2002/11/29 169 169 154 159 7,000
2002/11/28 153 165 150 165 37,000
2002/11/27 180 184 180 183 7,000
2002/11/26 185 185 170 180 5,000
2002/11/25 160 170 160 170 2,000
2002/11/22 140 147 140 147 6,000
2002/11/21 150 156 150 156 3,000
2002/11/20 144 145 144 145 2,000
2002/11/19 164 164 164 164 2,000
2002/11/18 170 170 165 165 8,000
2002/11/15 170 170 170 170 8,000
2002/11/14 170 170 170 170 5,000
2002/11/13 172 174 170 170 8,000
2002/11/12 179 179 171 171 2,000
2002/11/08 183 183 180 180 4,000
2002/11/07 180 185 180 185 3,000
2002/11/06 182 182 180 180 5,000
2002/11/05 193 195 193 193 9,000
2002/11/01 187 189 187 189 2,000
2002/10/31 185 185 185 185 1,000
2002/10/30 171 180 171 180 5,000
2002/10/29 186 186 180 180 11,000
2002/10/28 191 191 189 189 5,000
2002/10/25 192 192 191 191 4,000
2002/10/24 190 191 190 191 9,000
2002/10/23 196 196 184 189 17,000
2002/10/22 198 198 186 192 16,000
2002/10/21 195 200 195 197 18,000
2002/10/18 205 205 201 205 14,000
2002/10/17 215 215 200 201 13,000
2002/10/16 220 220 210 220 9,000
2002/10/15 206 220 205 210 11,000
2002/10/11 205 205 196 196 18,000
2002/10/10 181 185 170 185 17,000
2002/10/09 204 214 195 195 37,000
2002/10/08 220 220 205 206 16,000
2002/10/07 235 236 211 220 18,000
2002/10/04 216 235 215 235 34,000
2002/10/03 230 250 225 226 48,000
2002/10/02 261 274 235 235 117,000
2002/10/01 228 256 228 256 171,000
2002/09/30 218 222 213 220 32,000
2002/09/27 205 224 199 217 78,000
2002/09/26 184 205 182 205 49,000
2002/09/25 195 195 195 195 2,000
2002/09/24 195 195 195 195 1,000
2002/09/20 188 188 185 185 2,000
2002/09/19 198 199 195 195 5,000
2002/09/18 181 195 181 195 16,000
2002/09/17 185 187 185 187 11,000
2002/09/13 185 185 185 185 1,000
2002/09/12 181 182 180 180 10,000
2002/09/11 184 185 183 183 3,000
2002/09/10 180 185 180 185 17,000
2002/09/09 198 200 190 190 12,000
2002/09/06 195 195 182 185 17,000
2002/09/05 200 200 199 199 11,000
2002/09/04 192 195 180 195 9,000
2002/09/03 200 200 190 195 8,000
2002/09/02 181 194 181 190 14,000
2002/08/30 186 186 180 180 4,000
2002/08/29 186 186 186 186 3,000
2002/08/28 196 196 196 196 1,000
2002/08/27 191 195 186 191 12,000
2002/08/26 200 200 180 189 13,000
2002/08/23 225 230 205 210 21,000
2002/08/22 225 234 213 225 72,000
2002/08/21 173 200 173 200 23,000
2002/08/20 175 176 173 173 4,000
2002/08/19 170 175 170 174 12,000
2002/08/16 170 170 170 170 3,000
2002/08/15 170 170 169 169 4,000
2002/08/14 175 180 169 169 8,000
2002/08/13 170 175 170 175 6,000
2002/08/12 173 173 170 170 13,000
2002/08/09 185 185 185 185 5,000
2002/08/08 180 185 178 185 4,000
2002/08/07 180 180 171 175 6,000
2002/08/06 180 185 170 175 21,000
2002/08/05 181 190 180 190 46,000
2002/08/02 190 195 178 178 29,000
2002/08/01 211 211 194 210 17,000
2002/07/31 219 219 210 213 11,000
2002/07/30 229 229 218 225 20,000
2002/07/29 237 240 225 230 8,000
2002/07/26 216 221 215 220 25,000
2002/07/25 238 243 216 216 38,000
2002/07/24 234 234 218 218 42,000
2002/07/23 240 244 233 233 9,000
2002/07/22 239 251 238 251 9,000
2002/07/19 260 265 250 252 36,000
2002/07/18 266 270 252 252 15,000
2002/07/17 270 271 250 266 36,000
2002/07/16 279 279 272 272 9,000
2002/07/15 297 297 277 282 14,000
2002/07/12 277 300 275 298 29,000
2002/07/11 275 278 275 277 8,000
2002/07/10 282 294 265 284 28,000
2002/07/09 305 305 286 286 49,000
2002/07/08 300 308 298 302 160,000
2002/07/05 299 299 286 293 59,000
2002/07/04 282 303 280 297 185,000
2002/07/03 259 281 251 274 39,000
2002/07/02 276 276 250 256 58,000
2002/07/01 300 300 273 276 33,000
2002/06/28 294 304 282 290 130,000
2002/06/27 240 285 240 285 105,000
2002/06/26 252 252 241 242 23,000
2002/06/25 255 263 245 250 60,000
2002/06/24 252 269 240 264 111,000
2002/06/21 288 288 241 267 114,000
2002/06/20 301 328 270 273 233,000
2002/06/19 284 347 284 301 732,000
2002/06/18 219 280 212 275 402,000
2002/06/17 217 220 206 213 63,000
2002/06/14 217 220 206 212 62,000
2002/06/13 245 245 215 222 119,000
2002/06/12 204 247 204 230 272,000
2002/06/11 218 218 206 210 99,000
2002/06/10 241 241 211 223 153,000
2002/06/07 205 234 195 234 308,000
2002/06/06 298 298 225 230 441,000
2002/06/05 188 218 188 218 211,000
2002/06/04 132 168 132 168 167,000
2002/06/03 113 118 100 118 76,000
2002/05/31 86 88 85 88 12,000
2002/05/30 86 86 86 86 8,000
2002/05/29 86 87 86 87 12,000
2002/05/28 85 86 85 86 9,000
2002/05/27 82 85 81 81 34,000
2002/05/24 85 85 80 80 13,000
2002/05/23 84 84 84 84 2,000
2002/05/22 83 83 80 80 10,000
2002/05/21 83 83 83 83 1,000
2002/05/17 81 81 81 81 1,000
2002/05/15 80 80 80 80 3,000
2002/05/14 80 80 80 80 1,000
2002/05/13 80 80 80 80 3,000
2002/05/10 79 79 79 79 1,000
2002/05/09 86 86 86 86 1,000
2002/05/08 79 79 79 79 1,000
2002/05/07 78 78 78 78 1,000
2002/05/01 88 88 88 88 3,000
2002/04/30 86 86 86 86 1,000
2002/04/26 86 86 84 84 9,000
2002/04/23 84 84 84 84 1,000
2002/04/19 83 83 83 83 1,000
2002/04/15 85 85 85 85 7,000
2002/04/12 76 84 76 84 18,000
2002/04/11 86 86 86 86 1,000
2002/04/05 84 89 84 89 2,000
2002/04/04 88 90 88 90 8,000
2002/04/03 86 86 86 86 2,000
2002/04/01 89 89 89 89 2,000
2002/03/29 89 89 89 89 2,000
2002/03/28 88 90 88 90 4,000
2002/03/27 86 86 85 85 8,000
2002/03/26 85 85 85 85 1,000
2002/03/25 90 95 90 95 6,000
2002/03/22 86 90 86 90 6,000
2002/03/20 96 96 96 96 2,000
2002/03/19 97 97 97 97 2,000
2002/03/18 93 97 91 97 11,000
2002/03/15 95 95 93 93 2,000
2002/03/14 99 99 95 95 12,000
2002/03/13 97 97 95 96 6,000
2002/03/12 98 98 96 96 2,000
2002/03/11 107 107 95 96 6,000
2002/03/08 94 100 94 98 9,000
2002/03/07 93 93 92 92 14,000
2002/03/06 94 94 94 94 5,000
2002/03/05 93 93 93 93 1,000
2002/03/04 90 90 90 90 10,000
2002/02/27 90 90 90 90 1,000
2002/02/26 92 92 92 92 5,000
2002/02/25 89 90 89 90 7,000
2002/02/22 90 90 89 89 3,000
2002/02/21 89 89 89 89 2,000
2002/02/19 90 90 90 90 4,000
2002/02/18 90 90 90 90 9,000
2002/02/15 90 90 90 90 5,000
2002/02/14 90 90 90 90 3,000
2002/02/13 91 91 90 90 5,000
2002/02/12 86 86 85 86 5,000
2002/02/08 84 86 84 85 4,000
2002/02/04 99 99 99 99 4,000
2002/02/01 103 103 103 103 2,000
2002/01/31 101 101 101 101 3,000
2002/01/28 100 100 100 100 3,000
2002/01/24 95 95 95 95 1,000
2002/01/23 104 104 103 103 2,000
2002/01/21 100 100 100 100 2,000
2002/01/18 100 100 100 100 4,000
2002/01/17 100 110 100 110 3,000
2002/01/10 122 122 122 122 1,000
2002/01/09 122 122 122 122 2,000
2002/01/04 127 131 127 131 4,000

このページの先頭へ