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
2011/12/30 62 63 62 62 26,000
2011/12/29 60 61 59 61 10,000
2011/12/28 61 61 60 60 21,000
2011/12/27 60 61 60 61 4,000
2011/12/26 62 62 60 61 17,000
2011/12/22 61 61 61 61 2,000
2011/12/21 62 62 60 61 10,000
2011/12/20 60 61 60 61 6,000
2011/12/19 63 63 60 61 44,000
2011/12/16 62 64 62 63 13,000
2011/12/15 64 65 62 62 32,000
2011/12/13 65 66 65 66 8,000
2011/12/12 67 67 66 67 7,000
2011/12/09 65 65 64 65 14,000
2011/12/08 65 65 65 65 15,000
2011/12/07 66 67 66 67 22,000
2011/12/06 67 68 66 67 19,000
2011/12/05 69 73 66 67 87,000
2011/12/02 66 69 65 67 84,000
2011/12/01 66 72 65 67 149,000
2011/11/30 62 63 61 63 12,000
2011/11/29 61 65 60 64 41,000
2011/11/28 58 60 58 60 6,000
2011/11/25 58 59 58 59 4,000
2011/11/24 60 60 58 58 42,000
2011/11/22 60 61 60 61 15,000
2011/11/21 62 63 61 63 28,000
2011/11/18 63 64 62 63 31,000
2011/11/17 63 64 63 64 11,000
2011/11/16 63 65 63 65 16,000
2011/11/15 63 65 63 65 18,000
2011/11/14 65 67 65 65 7,000
2011/11/11 65 65 63 65 38,000
2011/11/10 66 66 63 65 38,000
2011/11/09 71 76 68 68 128,000
2011/11/08 71 79 71 79 48,000
2011/11/07 71 74 71 73 16,000
2011/11/04 70 72 69 72 16,000
2011/11/02 69 70 69 70 2,000
2011/11/01 70 71 70 71 2,000
2011/10/31 74 74 72 72 16,000
2011/10/28 71 72 71 72 10,000
2011/10/27 70 70 70 70 2,000
2011/10/26 72 72 70 71 5,000
2011/10/25 71 72 70 72 7,000
2011/10/24 68 71 68 69 22,000
2011/10/21 68 68 67 68 6,000
2011/10/20 66 68 66 68 18,000
2011/10/19 68 69 68 68 13,000
2011/10/18 68 68 66 68 42,000
2011/10/17 70 70 68 69 13,000
2011/10/14 70 70 69 69 4,000
2011/10/13 70 72 69 70 14,000
2011/10/12 69 70 69 70 3,000
2011/10/11 69 71 69 69 22,000
2011/10/07 65 72 65 66 97,000
2011/10/06 64 64 64 64 11,000
2011/10/05 66 66 63 66 29,000
2011/10/04 64 67 64 67 21,000
2011/10/03 68 68 67 67 10,000
2011/09/30 68 69 68 69 26,000
2011/09/29 66 67 64 67 29,000
2011/09/28 65 69 65 68 55,000
2011/09/27 65 66 64 64 22,000
2011/09/26 69 69 64 64 63,000
2011/09/22 70 72 70 72 35,000
2011/09/21 73 73 71 73 56,000
2011/09/20 73 73 71 73 39,000
2011/09/16 75 75 72 75 25,000
2011/09/15 76 76 74 75 22,000
2011/09/14 78 78 76 76 17,000
2011/09/13 80 80 80 80 10,000
2011/09/12 76 79 76 79 49,000
2011/09/09 77 78 75 78 9,000
2011/09/08 76 78 76 76 28,000
2011/09/07 73 80 73 80 10,000
2011/09/06 73 73 72 73 29,000
2011/09/05 75 75 73 75 8,000
2011/09/02 75 76 74 76 16,000
2011/09/01 76 77 73 77 26,000
2011/08/31 74 77 74 76 13,000
2011/08/30 75 75 73 74 30,000
2011/08/29 70 87 70 74 154,000
2011/08/26 70 70 67 70 9,000
2011/08/25 68 70 68 69 22,000
2011/08/24 67 68 65 68 23,000
2011/08/23 68 68 64 66 31,000
2011/08/22 0 0 0 70 0
2011/08/19 69 71 69 70 13,000
2011/08/18 72 74 72 74 10,000
2011/08/17 74 75 72 74 10,000
2011/08/16 73 74 73 74 14,000
2011/08/15 71 75 71 72 33,000
2011/08/12 68 73 68 70 31,000
2011/08/11 64 69 64 68 97,000
2011/08/10 70 71 66 69 95,000
2011/08/09 65 70 63 68 132,000
2011/08/08 72 77 71 73 86,000
2011/08/05 76 79 75 77 52,000
2011/08/04 83 86 82 82 45,000
2011/08/03 79 81 79 80 20,000
2011/08/02 80 82 80 82 6,000
2011/08/01 80 82 80 82 10,000
2011/07/29 84 84 80 81 18,000
2011/07/28 83 83 82 82 34,000
2011/07/27 86 88 82 85 97,000
2011/07/26 85 85 83 85 14,000
2011/07/25 84 84 83 84 6,000
2011/07/22 85 87 84 84 41,000
2011/07/21 86 86 85 85 31,000
2011/07/20 87 87 86 86 69,000
2011/07/19 87 87 86 87 13,000
2011/07/15 88 88 86 86 9,000
2011/07/14 89 89 88 88 18,000
2011/07/13 88 89 88 89 11,000
2011/07/12 86 88 86 87 20,000
2011/07/11 89 89 86 87 21,000
2011/07/08 90 90 88 88 50,000
2011/07/07 91 91 90 90 15,000
2011/07/06 90 92 90 91 29,000
2011/07/05 92 94 90 90 61,000
2011/07/04 92 96 92 93 75,000
2011/07/01 90 93 90 91 78,000
2011/06/30 91 91 90 90 10,000
2011/06/29 92 92 89 90 32,000
2011/06/28 94 94 89 89 146,000
2011/06/27 86 95 86 95 91,000
2011/06/24 90 90 85 87 124,000
2011/06/23 81 100 81 90 555,000
2011/06/22 79 81 79 81 28,000
2011/06/21 81 81 77 78 57,000
2011/06/20 83 83 81 81 5,000
2011/06/17 83 83 81 83 27,000
2011/06/16 84 85 82 85 56,000
2011/06/15 92 92 85 87 79,000
2011/06/14 82 95 80 89 223,000
2011/06/13 74 88 74 80 359,000
2011/06/10 73 74 72 73 31,000
2011/06/09 72 73 72 73 7,000
2011/06/08 73 73 72 73 14,000
2011/06/07 74 74 73 73 5,000
2011/06/06 73 75 73 74 9,000
2011/06/03 74 75 74 74 16,000
2011/06/02 73 74 73 74 15,000
2011/06/01 75 75 75 75 5,000
2011/05/31 75 75 74 75 25,000
2011/05/30 76 76 74 74 14,000
2011/05/27 74 76 74 76 5,000
2011/05/26 77 77 76 76 12,000
2011/05/25 77 77 74 77 21,000
2011/05/24 74 77 74 76 29,000
2011/05/23 77 77 76 76 4,000
2011/05/20 77 80 77 78 53,000
2011/05/19 79 79 75 77 43,000
2011/05/18 80 80 78 79 42,000
2011/05/17 77 78 77 77 91,000
2011/05/16 84 84 75 81 179,000
2011/05/13 89 89 88 89 27,000
2011/05/12 91 91 90 90 31,000
2011/05/11 90 92 90 91 28,000
2011/05/10 89 90 88 89 35,000
2011/05/09 90 90 90 90 5,000
2011/05/06 88 91 88 91 56,000
2011/05/02 91 92 88 90 128,000
2011/04/28 93 94 92 94 39,000
2011/04/27 95 95 94 95 51,000
2011/04/26 97 99 95 96 58,000
2011/04/25 96 101 96 97 127,000
2011/04/22 93 96 93 96 30,000
2011/04/21 97 98 91 94 53,000
2011/04/20 96 96 95 96 18,000
2011/04/19 95 96 94 96 31,000
2011/04/18 99 99 98 98 26,000
2011/04/15 102 103 96 100 39,000
2011/04/14 103 105 98 101 140,000
2011/04/13 91 117 91 104 435,000
2011/04/12 94 95 91 92 45,000
2011/04/11 91 93 88 93 46,000
2011/04/08 88 91 87 91 43,000
2011/04/07 91 91 88 90 60,000
2011/04/06 90 92 86 86 163,000
2011/04/05 92 95 89 91 164,000
2011/04/04 102 102 94 94 209,000
2011/04/01 103 106 101 104 69,000
2011/03/31 106 106 101 103 91,000
2011/03/30 108 108 105 106 79,000
2011/03/29 106 109 99 105 177,000
2011/03/28 110 113 105 110 169,000
2011/03/25 117 120 104 114 526,000
2011/03/24 151 151 113 121 1,687,000
2011/03/23 111 111 111 111 64,000
2011/03/22 84 87 78 81 560,000
2011/03/18 67 83 64 71 1,505,000
2011/03/17 63 74 63 67 255,000
2011/03/16 54 80 54 72 563,000
2011/03/15 71 71 46 50 332,000
2011/03/14 86 89 75 76 195,000
2011/03/11 107 113 107 111 65,000
2011/03/10 116 116 110 114 64,000
2011/03/09 123 123 117 117 71,000
2011/03/08 130 133 119 120 224,000
2011/03/07 118 136 118 130 276,000
2011/03/04 110 118 107 118 196,000
2011/03/03 103 108 102 107 86,000
2011/03/02 99 102 99 101 40,000
2011/03/01 100 102 100 101 19,000
2011/02/28 97 99 97 99 10,000
2011/02/25 94 98 93 97 48,000
2011/02/24 99 100 96 96 63,000
2011/02/23 98 105 98 103 50,000
2011/02/22 109 109 101 103 58,000
2011/02/21 109 109 106 109 65,000
2011/02/18 101 105 101 105 87,000
2011/02/17 104 104 100 101 119,000
2011/02/16 97 99 96 99 81,000
2011/02/15 95 96 93 96 48,000
2011/02/14 92 95 92 95 27,000
2011/02/10 93 94 92 94 45,000
2011/02/09 99 100 93 96 127,000
2011/02/08 99 105 94 100 327,000
2011/02/07 91 106 91 100 339,000
2011/02/04 83 87 83 87 105,000
2011/02/03 82 82 81 81 19,000
2011/02/02 81 81 80 81 20,000
2011/02/01 80 82 80 82 4,000
2011/01/31 77 81 77 81 26,000
2011/01/28 82 82 79 82 9,000
2011/01/27 81 82 81 82 2,000
2011/01/26 81 81 81 81 2,000
2011/01/25 77 81 77 81 35,000
2011/01/24 80 80 77 78 55,000
2011/01/21 85 85 80 81 101,000
2011/01/20 86 86 83 85 55,000
2011/01/19 87 87 83 87 74,000
2011/01/18 81 96 81 86 301,000
2011/01/17 80 81 80 80 38,000
2011/01/14 83 84 79 80 51,000
2011/01/13 87 87 83 84 71,000
2011/01/12 87 88 83 85 92,000
2011/01/11 79 85 79 84 68,000
2011/01/07 81 83 80 82 67,000
2011/01/06 78 85 77 80 238,000
2011/01/05 75 77 75 77 18,000
2011/01/04 72 75 72 75 14,000

このページの先頭へ