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
2009/12/29 84 84 84 84 1,000
2009/12/28 89 89 89 89 1,000
2009/12/24 83 87 83 87 5,000
2009/12/22 82 87 82 87 3,000
2009/12/21 87 87 87 87 1,000
2009/12/18 83 88 83 88 3,000
2009/12/16 88 88 88 88 3,000
2009/12/14 86 88 86 88 3,000
2009/12/11 85 87 85 87 58,000
2009/12/03 78 89 78 89 4,000
2009/12/01 85 85 85 85 1,000
2009/11/30 80 80 80 80 1,000
2009/11/27 75 77 75 77 4,000
2009/11/26 75 77 75 77 3,000
2009/11/25 74 77 73 77 7,000
2009/11/19 76 78 76 78 2,000
2009/11/18 76 76 76 76 1,000
2009/11/16 79 79 76 79 9,000
2009/11/13 81 82 78 81 11,000
2009/11/09 78 81 78 81 4,000
2009/11/05 76 83 73 83 19,000
2009/11/04 79 79 79 79 1,000
2009/10/27 79 83 79 83 4,000
2009/10/26 77 79 77 79 3,000
2009/10/22 80 80 80 80 1,000
2009/10/19 77 79 77 79 2,000
2009/10/16 78 80 78 80 10,000
2009/10/15 78 79 78 79 2,000
2009/10/13 78 80 78 80 2,000
2009/10/08 80 80 80 80 2,000
2009/09/28 82 82 76 80 16,000
2009/09/25 85 85 85 85 1,000
2009/09/18 85 85 85 85 2,000
2009/09/16 84 88 84 88 5,000
2009/09/15 86 86 84 86 7,000
2009/09/14 89 89 89 89 1,000
2009/09/10 87 87 87 87 1,000
2009/09/09 90 90 85 85 13,000
2009/09/08 87 89 86 89 8,000
2009/09/07 87 90 87 90 10,000
2009/09/04 84 85 84 85 2,000
2009/09/02 84 85 83 85 3,000
2009/09/01 86 87 85 87 6,000
2009/08/31 86 86 86 86 3,000
2009/08/28 88 89 86 89 9,000
2009/08/27 88 88 88 88 3,000
2009/08/26 88 88 88 88 1,000
2009/08/25 90 90 90 90 1,000
2009/08/21 90 90 85 90 3,000
2009/08/20 87 88 87 88 3,000
2009/08/19 87 88 87 88 4,000
2009/08/17 85 88 85 88 3,000
2009/08/11 86 88 86 88 8,000
2009/08/10 90 90 86 90 20,000
2009/08/07 88 90 88 90 7,000
2009/08/06 83 90 83 90 8,000
2009/08/05 85 88 85 88 2,000
2009/08/03 84 91 84 90 4,000
2009/07/31 87 88 87 88 2,000
2009/07/29 86 90 86 90 14,000
2009/07/28 90 92 90 92 4,000
2009/07/27 86 90 85 90 4,000
2009/07/24 83 85 83 85 4,000
2009/07/23 84 84 82 82 2,000
2009/07/22 84 85 83 83 11,000
2009/07/21 84 88 83 88 13,000
2009/07/17 84 89 84 89 3,000
2009/07/16 89 90 89 90 3,000
2009/07/15 89 89 89 89 4,000
2009/07/14 85 89 84 89 16,000
2009/07/13 85 88 85 88 4,000
2009/07/10 84 89 84 89 5,000
2009/07/09 90 90 83 89 21,000
2009/07/07 90 90 86 90 12,000
2009/07/03 88 94 84 94 26,000
2009/07/02 90 90 89 89 6,000
2009/07/01 90 94 90 94 9,000
2009/06/30 90 95 90 95 5,000
2009/06/29 91 91 89 90 14,000
2009/06/26 93 93 86 86 37,000
2009/06/25 98 98 98 98 1,000
2009/06/24 95 98 95 98 2,000
2009/06/22 98 98 98 98 1,000
2009/06/17 93 97 93 97 4,000
2009/06/16 94 97 93 97 7,000
2009/06/12 98 98 98 98 3,000
2009/06/11 99 99 99 99 1,000
2009/06/10 95 98 85 98 20,000
2009/06/09 97 97 84 96 60,000
2009/06/08 82 95 82 95 26,000
2009/06/05 81 81 78 81 7,000
2009/06/04 80 80 80 80 2,000
2009/06/03 80 81 80 81 6,000
2009/06/02 80 80 78 80 8,000
2009/06/01 77 80 77 80 6,000
2009/05/29 83 83 83 83 1,000
2009/05/25 80 85 80 85 2,000
2009/05/22 75 80 75 80 2,000
2009/05/15 74 80 74 80 4,000
2009/05/08 80 80 80 80 1,000
2009/05/07 74 79 74 79 7,000
2009/04/27 79 79 79 79 1,000
2009/04/22 79 80 79 80 2,000
2009/04/20 76 80 76 80 3,000
2009/04/17 81 81 81 81 1,000
2009/04/16 80 80 76 80 6,000
2009/04/15 72 81 72 80 4,000
2009/04/14 78 81 78 81 2,000
2009/04/10 81 81 80 80 4,000
2009/04/09 79 79 76 79 12,000
2009/04/08 79 79 79 79 1,000
2009/04/07 80 80 74 79 17,000
2009/04/06 79 79 78 79 10,000
2009/04/03 81 82 78 82 21,000
2009/04/02 86 86 82 82 5,000
2009/03/31 87 87 86 86 4,000
2009/03/30 86 88 86 88 11,000
2009/03/27 91 91 87 89 10,000
2009/03/25 93 95 90 92 14,000
2009/03/23 98 98 98 98 1,000
2009/03/17 95 100 95 100 2,000
2009/03/06 95 95 95 95 1,000
2009/03/03 94 95 94 95 6,000
2009/02/25 95 95 95 95 1,000
2009/02/24 95 95 95 95 1,000
2009/02/23 95 95 95 95 1,000
2009/02/17 98 104 98 104 11,000
2009/02/10 98 104 97 104 6,000
2009/02/09 100 104 100 104 7,000
2009/02/06 99 100 99 100 2,000
2009/02/05 102 102 102 102 2,000
2009/02/03 104 104 104 104 1,000
2009/01/30 101 104 101 104 7,000
2009/01/28 107 107 107 107 1,000
2009/01/27 103 104 97 104 8,000
2009/01/26 108 108 103 103 5,000
2009/01/22 113 115 113 115 7,000
2009/01/21 116 119 114 119 11,000
2009/01/20 116 122 116 122 5,000
2009/01/19 117 120 117 120 3,000
2009/01/16 110 119 106 119 36,000
2009/01/15 113 115 111 113 6,000
2009/01/14 115 119 112 119 24,000
2009/01/08 117 122 117 122 6,000
2009/01/07 121 122 120 122 7,000

このページの先頭へ