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
2017/12/29 1,519 1,532 1,519 1,532 400
2017/12/28 1,522 1,522 1,512 1,512 700
2017/12/27 1,518 1,522 1,512 1,522 800
2017/12/26 1,521 1,521 1,513 1,518 1,000
2017/12/25 1,517 1,518 1,515 1,516 6,200
2017/12/22 1,516 1,524 1,513 1,524 5,900
2017/12/21 1,515 1,520 1,515 1,517 4,800
2017/12/20 1,540 1,540 1,513 1,518 3,700
2017/12/19 1,545 1,548 1,545 1,546 3,500
2017/12/18 1,561 1,561 1,546 1,546 5,700
2017/12/15 1,561 1,568 1,542 1,568 5,200
2017/12/14 1,550 1,569 1,549 1,569 9,600
2017/12/13 1,562 1,562 1,558 1,559 6,200
2017/12/12 1,549 1,559 1,545 1,559 4,500
2017/12/11 1,569 1,569 1,556 1,564 2,100
2017/12/08 1,565 1,578 1,565 1,567 4,700
2017/12/07 1,547 1,588 1,547 1,588 4,300
2017/12/06 1,576 1,577 1,561 1,561 2,000
2017/12/05 1,591 1,591 1,550 1,565 5,300
2017/12/04 1,583 1,610 1,583 1,591 2,200
2017/12/01 1,605 1,610 1,605 1,610 500
2017/11/30 1,605 1,605 1,605 1,605 1,400
2017/11/29 1,605 1,605 1,605 1,605 700
2017/11/28 1,602 1,602 1,602 1,602 700
2017/11/27 1,611 1,611 1,604 1,604 2,600
2017/11/24 1,601 1,615 1,600 1,615 500
2017/11/22 1,600 1,619 1,600 1,608 3,600
2017/11/21 1,625 1,626 1,623 1,623 300
2017/11/20 1,613 1,621 1,613 1,621 300
2017/11/17 1,620 1,663 1,613 1,613 4,100
2017/11/16 1,587 1,659 1,587 1,613 2,200
2017/11/15 1,626 1,626 1,595 1,595 3,100
2017/11/14 1,660 1,660 1,626 1,626 3,800
2017/11/13 1,652 1,660 1,641 1,641 6,600
2017/11/10 1,626 1,650 1,626 1,650 5,900
2017/11/09 1,639 1,645 1,629 1,629 4,500
2017/11/08 1,631 1,631 1,625 1,625 400
2017/11/07 1,639 1,639 1,625 1,638 4,500
2017/11/06 1,634 1,644 1,626 1,626 2,600
2017/11/02 1,635 1,640 1,627 1,640 3,000
2017/11/01 1,624 1,635 1,622 1,635 4,500
2017/10/31 1,624 1,624 1,614 1,624 1,000
2017/10/30 1,609 1,624 1,608 1,624 4,700
2017/10/27 1,604 1,605 1,595 1,605 2,600
2017/10/26 1,601 1,604 1,584 1,604 2,300
2017/10/25 1,609 1,609 1,594 1,594 1,000
2017/10/24 1,602 1,607 1,584 1,600 2,300
2017/10/23 1,601 1,608 1,600 1,608 1,300
2017/10/20 1,582 1,624 1,581 1,593 1,800
2017/10/19 1,582 1,590 1,580 1,580 6,500
2017/10/18 1,586 1,590 1,585 1,586 2,500
2017/10/17 1,607 1,611 1,591 1,593 5,800
2017/10/16 1,608 1,613 1,605 1,613 3,200
2017/10/13 1,611 1,619 1,608 1,619 1,100
2017/10/12 1,625 1,625 1,607 1,607 400
2017/10/11 1,623 1,623 1,620 1,623 2,200
2017/10/10 1,605 1,611 1,605 1,611 1,400
2017/10/06 1,594 1,607 1,594 1,602 2,700
2017/10/05 1,625 1,625 1,607 1,611 5,900
2017/10/04 1,618 1,618 1,610 1,616 1,200
2017/10/03 1,611 1,617 1,610 1,617 1,600
2017/10/02 1,611 1,620 1,595 1,600 4,700
2017/09/29 1,610 1,619 1,590 1,610 4,200
2017/09/28 1,642 1,659 1,600 1,621 6,800
2017/09/27 1,670 1,670 1,640 1,664 2,900
2017/09/27 1 -> 0.10 分割
2017/09/26 167 167 163 167 33,000
2017/09/25 165 167 164 167 35,000
2017/09/22 166 166 163 165 21,000
2017/09/21 167 167 164 166 10,000
2017/09/20 165 167 163 167 82,000
2017/09/19 165 169 162 165 274,000
2017/09/15 159 161 158 159 55,000
2017/09/14 156 158 155 158 22,000
2017/09/13 150 157 150 156 39,000
2017/09/12 149 151 149 151 13,000
2017/09/11 150 150 149 149 5,000
2017/09/08 149 150 148 149 23,000
2017/09/07 150 151 149 151 15,000
2017/09/06 150 151 150 150 34,000
2017/09/05 157 157 147 151 37,000
2017/09/04 156 156 153 156 15,000
2017/09/01 155 155 155 155 3,000
2017/08/31 156 156 153 155 31,000
2017/08/30 150 153 150 153 4,000
2017/08/29 151 151 148 150 12,000
2017/08/28 153 153 153 153 2,000
2017/08/25 151 153 151 153 19,000
2017/08/24 149 150 149 150 8,000
2017/08/23 149 151 149 151 13,000
2017/08/22 149 149 146 147 34,000
2017/08/21 147 149 147 149 11,000
2017/08/18 149 149 147 147 19,000
2017/08/17 151 151 149 150 23,000
2017/08/16 149 151 148 150 45,000
2017/08/15 152 152 148 150 54,000
2017/08/14 151 153 148 151 98,000
2017/08/10 157 159 157 159 32,000
2017/08/09 160 160 156 157 57,000
2017/08/08 160 160 159 160 13,000
2017/08/07 157 160 157 159 40,000
2017/08/04 158 158 156 157 18,000
2017/08/03 159 159 158 159 5,000
2017/08/02 160 160 158 159 29,000
2017/08/01 162 163 158 160 63,000
2017/07/31 164 165 164 165 3,000
2017/07/28 166 166 163 163 65,000
2017/07/27 165 167 165 166 13,000
2017/07/26 168 170 162 165 114,000
2017/07/25 163 167 163 167 54,000
2017/07/24 167 167 162 163 112,000
2017/07/21 161 171 160 167 325,000
2017/07/20 158 161 155 160 179,000
2017/07/19 153 159 151 158 219,000
2017/07/18 154 154 149 152 61,000
2017/07/14 153 153 151 152 12,000
2017/07/13 154 154 150 152 69,000
2017/07/12 154 154 153 154 12,000
2017/07/11 152 155 151 155 45,000
2017/07/10 151 151 150 151 11,000
2017/07/07 148 152 148 150 22,000
2017/07/06 153 153 149 149 60,000
2017/07/05 152 153 151 153 29,000
2017/07/04 155 159 151 151 169,000
2017/07/03 149 155 147 153 140,000
2017/06/30 148 148 143 144 55,000
2017/06/29 141 149 141 149 209,000
2017/06/28 141 141 140 140 18,000
2017/06/27 141 142 141 142 11,000
2017/06/26 140 141 140 141 8,000
2017/06/23 140 140 138 140 15,000
2017/06/22 140 140 140 140 7,000
2017/06/21 140 140 139 140 8,000
2017/06/20 138 140 138 140 21,000
2017/06/19 138 138 137 138 45,000
2017/06/16 136 138 136 138 18,000
2017/06/15 137 138 136 136 42,000
2017/06/14 137 138 137 137 15,000
2017/06/13 138 138 138 138 10,000
2017/06/12 138 138 138 138 8,000
2017/06/09 138 139 137 138 16,000
2017/06/08 137 139 137 138 36,000
2017/06/07 137 137 137 137 6,000
2017/06/06 140 140 129 137 125,000
2017/06/05 141 141 139 140 32,000
2017/06/02 140 140 139 140 30,000
2017/06/01 140 140 139 139 24,000
2017/05/31 139 140 139 140 18,000
2017/05/30 140 140 140 140 6,000
2017/05/29 140 140 140 140 16,000
2017/05/26 142 142 139 140 60,000
2017/05/25 140 142 140 142 28,000
2017/05/24 141 141 140 140 9,000
2017/05/23 141 141 140 140 24,000
2017/05/22 141 142 141 142 22,000
2017/05/19 141 141 140 141 11,000
2017/05/18 141 141 140 141 31,000
2017/05/17 144 144 141 143 61,000
2017/05/16 142 143 141 142 95,000
2017/05/15 138 141 136 140 437,000
2017/05/12 160 161 157 158 47,000
2017/05/11 164 164 159 160 66,000
2017/05/10 161 166 161 164 84,000
2017/05/09 160 161 159 161 33,000
2017/05/08 159 160 159 159 30,000
2017/05/02 155 158 155 158 42,000
2017/05/01 155 155 155 155 5,000
2017/04/28 154 156 154 155 24,000
2017/04/27 155 157 154 157 34,000
2017/04/26 154 158 154 157 40,000
2017/04/25 153 154 151 152 9,000
2017/04/24 154 154 153 154 22,000
2017/04/21 153 155 153 154 41,000
2017/04/20 152 157 151 154 39,000
2017/04/19 145 156 145 151 57,000
2017/04/18 146 147 146 147 7,000
2017/04/17 142 145 142 145 19,000
2017/04/14 145 145 142 143 12,000
2017/04/13 141 145 141 145 59,000
2017/04/12 150 150 145 145 43,000
2017/04/11 153 153 152 152 6,000
2017/04/10 152 153 152 153 10,000
2017/04/07 151 154 151 151 19,000
2017/04/06 154 154 149 151 90,000
2017/04/05 158 158 154 156 17,000
2017/04/04 163 164 155 157 44,000
2017/04/03 164 164 162 162 28,000
2017/03/31 165 165 164 164 7,000
2017/03/30 165 165 165 165 3,000
2017/03/29 165 166 165 166 9,000
2017/03/28 168 168 166 168 32,000
2017/03/27 166 167 166 167 12,000
2017/03/24 167 169 167 168 37,000
2017/03/23 167 168 167 168 62,000
2017/03/22 166 168 163 167 100,000
2017/03/21 170 170 165 169 79,000
2017/03/17 167 168 167 167 8,000
2017/03/16 166 166 163 165 29,000
2017/03/15 167 167 166 166 21,000
2017/03/14 168 168 168 168 22,000
2017/03/13 171 171 168 169 51,000
2017/03/10 173 173 170 170 70,000
2017/03/09 169 173 168 172 149,000
2017/03/08 168 168 167 167 27,000
2017/03/07 167 169 167 168 100,000
2017/03/06 165 168 165 167 37,000
2017/03/03 166 166 164 166 26,000
2017/03/02 164 166 163 166 77,000
2017/03/01 164 164 164 164 12,000
2017/02/28 161 164 161 163 28,000
2017/02/27 164 164 161 161 33,000
2017/02/24 165 166 164 164 36,000
2017/02/23 167 168 165 166 151,000
2017/02/22 163 166 163 166 47,000
2017/02/21 163 163 162 163 30,000
2017/02/20 162 163 161 163 17,000
2017/02/17 162 164 161 162 30,000
2017/02/16 163 163 161 162 46,000
2017/02/15 163 163 161 163 55,000
2017/02/14 162 163 162 163 32,000
2017/02/13 162 164 156 162 293,000
2017/02/10 170 172 170 172 69,000
2017/02/09 170 173 170 170 43,000
2017/02/08 169 173 166 173 165,000
2017/02/07 164 168 162 166 137,000
2017/02/06 164 166 162 163 74,000
2017/02/03 166 168 162 164 89,000
2017/02/02 170 174 163 166 257,000
2017/02/01 163 172 161 170 622,000
2017/01/31 159 160 159 160 43,000
2017/01/30 159 161 159 160 42,000
2017/01/27 163 163 159 160 128,000
2017/01/26 161 161 160 160 18,000
2017/01/25 158 160 157 159 15,000
2017/01/24 157 157 155 157 29,000
2017/01/23 159 159 158 159 6,000
2017/01/20 159 160 158 160 19,000
2017/01/19 159 159 158 159 11,000
2017/01/18 158 159 154 158 47,000
2017/01/17 162 162 158 160 64,000
2017/01/16 164 166 163 163 14,000
2017/01/13 165 165 162 164 53,000
2017/01/12 167 168 162 165 40,000
2017/01/11 165 168 165 166 29,000
2017/01/10 164 166 160 166 86,000
2017/01/06 165 165 162 164 46,000
2017/01/05 162 168 161 163 228,000
2017/01/04 158 162 158 162 127,000

このページの先頭へ