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
2013/12/30 156 157 153 155 119,000
2013/12/27 154 155 152 155 69,000
2013/12/26 151 153 150 151 130,000
2013/12/25 150 151 149 151 81,000
2013/12/24 154 156 150 150 197,000
2013/12/20 149 150 148 149 82,000
2013/12/19 154 156 150 150 91,000
2013/12/18 152 153 150 152 80,000
2013/12/17 157 157 152 152 157,000
2013/12/16 159 163 155 155 254,000
2013/12/13 155 158 154 158 101,000
2013/12/12 152 155 152 155 36,000
2013/12/11 156 156 152 153 60,000
2013/12/10 156 156 154 154 58,000
2013/12/09 155 156 154 156 91,000
2013/12/06 152 157 152 154 137,000
2013/12/05 160 160 154 154 287,000
2013/12/04 161 162 158 160 176,000
2013/12/03 168 168 163 166 198,000
2013/12/02 161 167 160 167 269,000
2013/11/29 164 164 160 160 222,000
2013/11/28 179 184 164 164 1,747,000
2013/11/27 151 164 149 164 567,000
2013/11/26 153 153 150 151 161,000
2013/11/25 153 157 152 153 261,000
2013/11/22 156 158 148 153 302,000
2013/11/21 154 162 154 157 352,000
2013/11/20 155 156 153 154 208,000
2013/11/19 162 162 154 155 496,000
2013/11/18 167 168 163 164 290,000
2013/11/15 160 165 156 164 608,000
2013/11/14 167 168 154 161 714,000
2013/11/13 170 182 165 170 1,323,000
2013/11/12 180 184 167 167 3,292,000
2013/11/11 195 195 195 195 390,000
2013/11/08 140 147 137 145 512,000
2013/11/07 140 144 137 143 1,279,000
2013/11/06 135 173 134 149 12,197,000
2013/11/05 123 125 121 125 170,000
2013/11/01 122 125 116 124 227,000
2013/10/31 124 126 122 123 77,000
2013/10/30 127 129 124 124 227,000
2013/10/29 125 127 122 126 225,000
2013/10/28 124 128 123 125 842,000
2013/10/25 123 124 118 120 389,000
2013/10/24 116 120 116 120 648,000
2013/10/23 118 118 116 116 83,000
2013/10/22 117 118 115 118 50,000
2013/10/21 118 118 116 117 21,000
2013/10/18 116 117 116 117 10,000
2013/10/17 117 118 115 116 72,000
2013/10/16 114 117 112 116 116,000
2013/10/15 113 115 112 114 116,000
2013/10/11 113 114 112 113 64,000
2013/10/10 111 112 109 110 44,000
2013/10/09 107 111 107 110 86,000
2013/10/08 108 110 106 110 43,000
2013/10/07 115 115 110 110 128,000
2013/10/04 117 117 112 116 93,000
2013/10/03 120 120 117 119 167,000
2013/10/02 123 123 119 122 186,000
2013/10/01 122 123 119 122 238,000
2013/09/30 120 127 119 124 382,000
2013/09/27 125 127 122 122 223,000
2013/09/26 120 125 112 125 486,000
2013/09/25 117 125 116 120 846,000
2013/09/24 112 117 110 117 548,000
2013/09/20 112 112 108 109 97,000
2013/09/19 108 112 108 112 157,000
2013/09/18 106 107 105 107 41,000
2013/09/17 106 107 105 106 30,000
2013/09/13 106 106 104 104 28,000
2013/09/12 106 107 104 104 60,000
2013/09/11 108 115 107 107 263,000
2013/09/10 103 106 103 106 141,000
2013/09/09 103 104 101 102 39,000
2013/09/06 104 104 101 101 42,000
2013/09/05 103 105 103 104 63,000
2013/09/04 102 103 102 103 32,000
2013/09/03 100 103 100 103 74,000
2013/09/02 99 99 98 99 42,000
2013/08/30 100 101 98 99 25,000
2013/08/29 100 100 99 99 18,000
2013/08/28 100 100 99 100 69,000
2013/08/27 103 103 101 102 50,000
2013/08/26 104 105 104 104 39,000
2013/08/23 103 106 103 104 59,000
2013/08/22 101 103 101 101 15,000
2013/08/21 103 103 101 102 40,000
2013/08/20 103 104 102 102 40,000
2013/08/19 105 105 102 103 23,000
2013/08/16 106 106 103 104 113,000
2013/08/15 103 108 103 107 111,000
2013/08/14 102 104 102 103 51,000
2013/08/13 98 103 97 101 182,000
2013/08/12 101 101 98 98 85,000
2013/08/09 101 103 100 101 75,000
2013/08/08 105 105 101 102 103,000
2013/08/07 104 120 104 104 450,000
2013/08/06 104 104 103 104 18,000
2013/08/05 103 105 103 105 28,000
2013/08/02 103 104 102 104 123,000
2013/08/01 98 101 98 100 70,000
2013/07/31 99 101 98 98 62,000
2013/07/30 97 104 97 101 100,000
2013/07/29 103 105 97 97 250,000
2013/07/26 108 108 103 103 160,000
2013/07/25 113 113 109 110 86,000
2013/07/24 112 113 111 112 85,000
2013/07/23 111 116 110 112 135,000
2013/07/22 111 115 108 112 212,000
2013/07/19 117 118 109 111 410,000
2013/07/18 116 121 112 117 944,000
2013/07/17 102 145 102 118 5,295,000
2013/07/16 104 105 101 102 61,000
2013/07/12 108 109 103 104 169,000
2013/07/11 109 111 104 105 304,000
2013/07/10 103 128 103 114 1,134,000
2013/07/09 100 103 99 103 62,000
2013/07/08 101 102 99 100 99,000
2013/07/05 94 99 93 99 59,000
2013/07/04 95 95 94 94 21,000
2013/07/03 97 97 95 95 44,000
2013/07/02 94 95 93 95 55,000
2013/07/01 92 92 91 92 29,000
2013/06/28 88 92 88 92 69,000
2013/06/27 88 90 81 85 100,000
2013/06/26 93 94 84 84 99,000
2013/06/25 96 96 90 92 60,000
2013/06/24 98 98 96 96 21,000
2013/06/21 95 98 92 98 54,000
2013/06/20 98 98 96 96 25,000
2013/06/19 101 102 96 96 112,000
2013/06/18 100 101 99 100 83,000
2013/06/17 99 103 99 102 42,000
2013/06/14 105 106 100 101 56,000
2013/06/13 104 106 100 102 87,000
2013/06/12 98 108 97 107 383,000
2013/06/11 96 123 96 110 1,145,000
2013/06/10 94 95 88 95 162,000
2013/06/07 88 88 75 82 333,000
2013/06/06 101 103 88 91 276,000
2013/06/05 104 112 102 103 262,000
2013/06/04 103 106 100 105 197,000
2013/06/03 109 109 103 103 204,000
2013/05/31 114 117 108 111 351,000
2013/05/30 121 122 114 114 369,000
2013/05/29 127 132 122 123 243,000
2013/05/28 130 133 122 126 533,000
2013/05/27 130 144 124 126 1,341,000
2013/05/24 140 158 116 120 1,807,000
2013/05/23 125 163 120 144 3,669,000
2013/05/22 140 157 110 114 4,739,000
2013/05/21 89 111 89 107 1,285,000
2013/05/20 88 90 88 89 57,000
2013/05/17 87 88 84 87 176,000
2013/05/16 89 89 82 86 346,000
2013/05/15 94 94 91 92 284,000
2013/05/14 98 98 93 94 302,000
2013/05/13 95 98 93 98 232,000
2013/05/10 93 94 92 94 52,000
2013/05/09 94 94 92 92 103,000
2013/05/08 93 94 92 94 167,000
2013/05/07 91 93 89 93 136,000
2013/05/02 90 91 89 90 47,000
2013/05/01 88 91 88 91 18,000
2013/04/30 88 90 88 89 24,000
2013/04/26 90 90 89 89 116,000
2013/04/25 92 93 90 90 107,000
2013/04/24 87 91 85 91 215,000
2013/04/23 87 88 86 87 65,000
2013/04/22 90 90 85 86 221,000
2013/04/19 89 90 87 88 46,000
2013/04/18 88 89 87 87 32,000
2013/04/17 85 87 85 87 18,000
2013/04/16 82 85 82 85 38,000
2013/04/15 88 88 85 85 35,000
2013/04/12 89 89 86 86 41,000
2013/04/11 87 89 86 89 69,000
2013/04/10 86 86 84 86 56,000
2013/04/09 85 86 85 85 76,000
2013/04/08 86 86 84 85 45,000
2013/04/05 83 86 83 85 129,000
2013/04/04 81 82 81 82 13,000
2013/04/03 79 82 79 81 27,000
2013/04/02 78 80 75 79 78,000
2013/04/01 83 83 79 79 56,000
2013/03/29 82 86 80 83 211,000
2013/03/28 86 86 81 83 133,000
2013/03/27 87 87 86 86 22,000
2013/03/26 89 89 86 86 80,000
2013/03/25 85 89 85 88 87,000
2013/03/22 87 87 86 86 60,000
2013/03/21 87 88 86 87 131,000
2013/03/19 87 91 87 88 138,000
2013/03/18 91 94 87 88 181,000
2013/03/15 96 96 93 93 206,000
2013/03/14 94 100 93 96 1,138,000
2013/03/13 90 93 89 92 344,000
2013/03/12 88 93 87 90 351,000
2013/03/11 89 89 87 88 94,000
2013/03/08 89 89 86 88 206,000
2013/03/07 86 86 84 86 44,000
2013/03/06 84 85 83 84 47,000
2013/03/05 85 85 83 85 44,000
2013/03/04 86 86 83 85 87,000
2013/03/01 83 84 82 83 73,000
2013/02/28 84 85 82 83 119,000
2013/02/27 84 86 83 83 131,000
2013/02/26 83 85 81 83 151,000
2013/02/25 85 85 83 85 37,000
2013/02/22 82 83 80 82 77,000
2013/02/21 83 84 82 83 80,000
2013/02/20 81 86 80 85 199,000
2013/02/19 77 80 76 80 89,000
2013/02/18 76 78 76 76 82,000
2013/02/15 76 77 72 76 180,000
2013/02/14 76 79 76 79 74,000
2013/02/13 82 82 74 78 358,000
2013/02/12 86 86 82 83 227,000
2013/02/08 86 86 81 82 315,000
2013/02/07 88 89 87 88 80,000
2013/02/06 88 89 87 87 124,000
2013/02/05 87 89 87 87 123,000
2013/02/04 86 91 85 91 254,000
2013/02/01 82 87 82 86 365,000
2013/01/31 81 81 79 80 55,000
2013/01/30 80 80 78 79 83,000
2013/01/29 79 80 78 79 188,000
2013/01/28 80 81 78 80 225,000
2013/01/25 78 81 77 78 440,000
2013/01/24 80 82 74 76 891,000
2013/01/23 85 85 80 80 325,000
2013/01/22 91 91 83 86 368,000
2013/01/21 94 98 85 92 963,000
2013/01/18 82 92 79 91 1,268,000
2013/01/17 73 86 73 79 843,000
2013/01/16 74 76 72 72 118,000
2013/01/15 74 75 74 74 65,000
2013/01/11 74 74 73 73 66,000
2013/01/10 72 73 72 73 163,000
2013/01/09 72 72 69 71 128,000
2013/01/08 74 74 71 72 100,000
2013/01/07 75 77 72 74 339,000
2013/01/04 71 71 68 70 234,000

このページの先頭へ