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
2018/12/28 1,594 1,594 1,565 1,572 700
2018/12/27 1,560 1,634 1,553 1,634 4,300
2018/12/26 1,493 1,525 1,490 1,494 5,000
2018/12/25 1,455 1,600 1,450 1,485 25,600
2018/12/21 1,650 1,699 1,650 1,659 3,100
2018/12/20 1,792 1,792 1,651 1,651 5,200
2018/12/19 1,790 1,810 1,790 1,790 1,800
2018/12/18 1,830 1,830 1,815 1,828 2,000
2018/12/17 1,906 1,908 1,844 1,859 3,000
2018/12/14 1,909 1,909 1,875 1,894 1,200
2018/12/13 1,795 1,819 1,795 1,801 1,000
2018/12/12 1,778 1,795 1,778 1,791 1,200
2018/12/11 1,864 1,864 1,764 1,764 2,800
2018/12/10 1,881 1,900 1,864 1,864 600
2018/12/07 1,916 1,932 1,881 1,881 900
2018/12/06 1,906 1,906 1,906 1,906 200
2018/12/05 1,939 1,940 1,906 1,907 2,000
2018/12/04 1,975 2,007 1,957 1,957 4,000
2018/12/03 1,932 1,947 1,931 1,938 2,100
2018/11/30 1,949 1,949 1,919 1,919 1,200
2018/11/29 1,921 1,950 1,895 1,949 6,000
2018/11/28 1,949 1,949 1,890 1,893 2,500
2018/11/27 1,918 1,938 1,906 1,926 2,100
2018/11/26 1,930 1,930 1,900 1,921 1,800
2018/11/22 1,963 1,967 1,935 1,935 2,100
2018/11/21 1,975 1,984 1,973 1,979 800
2018/11/20 1,968 1,989 1,968 1,987 2,300
2018/11/19 1,975 1,999 1,970 1,976 1,900
2018/11/16 1,966 1,989 1,966 1,975 1,700
2018/11/15 2,060 2,079 1,933 1,957 15,700
2018/11/14 2,032 2,032 1,935 2,010 4,400
2018/11/13 1,999 1,999 1,999 1,999 200
2018/11/12 2,015 2,015 1,989 1,989 5,600
2018/11/09 2,025 2,049 2,013 2,013 4,000
2018/11/08 2,017 2,061 2,000 2,023 2,700
2018/11/07 2,000 2,000 1,988 1,988 700
2018/11/06 1,956 1,980 1,935 1,935 2,400
2018/11/05 1,979 1,979 1,902 1,950 2,900
2018/11/02 1,995 1,995 1,910 1,966 4,500
2018/11/01 1,810 1,955 1,790 1,955 6,100
2018/10/31 1,783 1,840 1,783 1,806 2,800
2018/10/30 1,706 1,830 1,706 1,760 3,300
2018/10/29 1,903 1,919 1,640 1,686 7,700
2018/10/26 1,950 1,950 1,923 1,927 3,800
2018/10/25 1,980 1,980 1,925 1,925 2,300
2018/10/24 2,020 2,020 1,987 1,987 1,100
2018/10/23 2,014 2,019 1,997 1,999 1,500
2018/10/22 1,986 2,076 1,986 2,026 1,400
2018/10/19 2,010 2,024 1,987 2,000 2,200
2018/10/18 2,145 2,145 2,006 2,011 4,000
2018/10/17 2,001 2,080 2,001 2,053 3,100
2018/10/16 1,959 1,989 1,959 1,987 900
2018/10/15 1,967 2,003 1,950 1,966 4,400
2018/10/12 1,971 1,999 1,964 1,982 3,100
2018/10/11 1,995 2,011 1,926 2,010 6,300
2018/10/10 2,050 2,080 2,031 2,045 1,900
2018/10/09 2,073 2,130 2,053 2,053 2,100
2018/10/05 2,105 2,139 2,049 2,089 7,500
2018/10/04 2,226 2,226 2,075 2,147 11,000
2018/10/03 2,277 2,277 2,164 2,176 5,200
2018/10/02 2,255 2,279 2,185 2,250 5,000
2018/10/01 2,080 2,227 2,080 2,179 17,000
2018/09/28 2,059 2,096 2,056 2,080 4,600
2018/09/27 2,099 2,099 2,030 2,030 2,600
2018/09/26 2,075 2,096 2,075 2,075 2,400
2018/09/25 2,067 2,075 2,055 2,075 6,100
2018/09/21 1,981 2,060 1,981 2,017 5,600
2018/09/20 1,952 2,002 1,950 1,965 3,400
2018/09/19 1,991 2,083 1,985 2,002 6,200
2018/09/18 1,915 1,989 1,915 1,989 8,000
2018/09/14 1,900 1,909 1,900 1,909 1,600
2018/09/13 1,870 1,890 1,861 1,890 1,900
2018/09/12 1,873 1,873 1,873 1,873 100
2018/09/11 1,890 1,890 1,874 1,875 600
2018/09/10 1,900 1,900 1,892 1,894 700
2018/09/07 1,914 1,914 1,901 1,906 1,500
2018/09/06 1,860 1,938 1,860 1,916 9,200
2018/09/05 1,857 1,860 1,855 1,855 2,000
2018/09/04 1,855 1,855 1,855 1,855 3,100
2018/09/03 1,850 1,855 1,850 1,850 2,200
2018/08/31 1,850 1,850 1,845 1,850 1,200
2018/08/30 1,848 1,850 1,842 1,850 6,200
2018/08/29 1,849 1,880 1,849 1,867 4,900
2018/08/28 1,841 1,841 1,840 1,840 600
2018/08/27 1,875 1,875 1,840 1,841 2,700
2018/08/24 1,877 1,877 1,862 1,875 1,200
2018/08/23 1,840 1,865 1,840 1,865 3,200
2018/08/22 1,815 1,842 1,810 1,842 1,200
2018/08/21 1,830 1,835 1,810 1,820 3,400
2018/08/20 1,850 1,850 1,835 1,835 1,700
2018/08/17 1,888 1,888 1,800 1,840 5,900
2018/08/16 1,897 1,897 1,852 1,857 3,700
2018/08/15 1,815 1,874 1,815 1,857 9,500
2018/08/14 1,779 1,820 1,765 1,815 16,200
2018/08/13 1,751 1,765 1,716 1,765 19,200
2018/08/10 1,595 1,635 1,595 1,635 1,400
2018/08/08 1,627 1,635 1,625 1,635 600
2018/08/06 1,624 1,635 1,610 1,635 400
2018/08/03 1,630 1,664 1,630 1,664 800
2018/08/02 1,630 1,630 1,625 1,630 300
2018/07/31 1,670 1,670 1,670 1,670 100
2018/07/30 1,661 1,675 1,635 1,641 1,500
2018/07/27 1,601 1,648 1,601 1,621 4,000
2018/07/26 1,601 1,631 1,601 1,631 4,900
2018/07/25 1,592 1,600 1,592 1,600 900
2018/07/24 1,600 1,600 1,574 1,592 1,000
2018/07/20 1,600 1,607 1,600 1,607 300
2018/07/19 1,551 1,600 1,551 1,600 1,500
2018/07/17 1,560 1,585 1,550 1,580 2,100
2018/07/13 1,580 1,580 1,573 1,574 400
2018/07/10 1,580 1,580 1,580 1,580 100
2018/07/09 1,551 1,551 1,540 1,541 600
2018/07/06 1,551 1,560 1,500 1,521 6,000
2018/07/05 1,580 1,580 1,510 1,517 2,700
2018/07/04 1,600 1,600 1,580 1,580 1,600
2018/07/03 1,620 1,620 1,620 1,620 100
2018/07/02 1,619 1,620 1,619 1,620 200
2018/06/29 1,600 1,610 1,590 1,610 2,400
2018/06/28 1,623 1,623 1,598 1,604 4,300
2018/06/27 1,600 1,600 1,597 1,600 2,300
2018/06/26 1,601 1,610 1,590 1,604 7,800
2018/06/25 1,620 1,622 1,608 1,608 2,600
2018/06/22 1,620 1,620 1,620 1,620 2,500
2018/06/21 1,620 1,620 1,616 1,616 400
2018/06/20 1,610 1,625 1,610 1,625 1,200
2018/06/19 1,622 1,622 1,620 1,620 1,000
2018/06/18 1,629 1,630 1,620 1,629 3,000
2018/06/15 1,616 1,629 1,616 1,629 1,400
2018/06/14 1,611 1,617 1,611 1,616 1,000
2018/06/13 1,612 1,615 1,611 1,611 800
2018/06/12 1,612 1,612 1,612 1,612 200
2018/06/11 1,630 1,638 1,611 1,613 2,100
2018/06/07 1,630 1,630 1,630 1,630 200
2018/06/06 1,620 1,620 1,620 1,620 100
2018/06/05 1,622 1,627 1,604 1,604 1,500
2018/06/04 1,630 1,630 1,615 1,620 800
2018/06/01 1,610 1,620 1,610 1,620 1,500
2018/05/31 1,612 1,615 1,612 1,615 200
2018/05/30 1,618 1,618 1,610 1,610 2,900
2018/05/29 1,645 1,645 1,630 1,630 1,700
2018/05/28 1,665 1,665 1,650 1,650 4,600
2018/05/25 1,667 1,675 1,656 1,662 2,900
2018/05/24 1,650 1,665 1,640 1,656 5,200
2018/05/23 1,655 1,655 1,650 1,650 4,100
2018/05/22 1,680 1,680 1,649 1,650 7,400
2018/05/21 1,600 1,764 1,600 1,657 40,300
2018/05/18 1,492 1,505 1,484 1,484 2,200
2018/05/17 1,496 1,496 1,494 1,494 600
2018/05/16 1,502 1,519 1,494 1,494 1,700
2018/05/15 1,546 1,546 1,500 1,501 4,900
2018/05/14 1,531 1,546 1,520 1,546 1,900
2018/05/11 1,533 1,534 1,533 1,534 200
2018/05/10 1,520 1,560 1,520 1,560 3,400
2018/05/09 1,518 1,518 1,518 1,518 100
2018/05/08 1,493 1,493 1,493 1,493 100
2018/05/07 1,511 1,524 1,497 1,510 1,900
2018/05/02 1,523 1,523 1,519 1,523 1,600
2018/05/01 1,516 1,523 1,516 1,523 400
2018/04/27 1,523 1,523 1,523 1,523 100
2018/04/26 1,495 1,499 1,495 1,499 500
2018/04/25 1,509 1,510 1,509 1,510 700
2018/04/24 1,498 1,509 1,498 1,509 200
2018/04/23 1,486 1,486 1,486 1,486 100
2018/04/20 1,510 1,524 1,472 1,524 700
2018/04/19 1,453 1,525 1,453 1,510 700
2018/04/18 1,495 1,507 1,476 1,476 1,600
2018/04/17 1,514 1,514 1,514 1,514 100
2018/04/16 1,505 1,505 1,505 1,505 400
2018/04/12 1,513 1,513 1,513 1,513 100
2018/04/11 1,515 1,515 1,515 1,515 100
2018/04/10 1,485 1,508 1,485 1,508 600
2018/04/09 1,522 1,522 1,515 1,515 200
2018/04/06 1,515 1,526 1,488 1,522 1,200
2018/04/05 1,531 1,531 1,513 1,515 700
2018/04/04 1,560 1,560 1,560 1,560 100
2018/04/03 1,481 1,520 1,481 1,520 500
2018/03/30 1,530 1,530 1,510 1,521 1,500
2018/03/29 1,532 1,547 1,521 1,547 4,500
2018/03/28 1,500 1,509 1,500 1,501 1,300
2018/03/27 1,469 1,487 1,460 1,472 1,900
2018/03/26 1,421 1,469 1,421 1,469 3,300
2018/03/23 1,484 1,485 1,469 1,469 1,300
2018/03/22 1,491 1,495 1,490 1,495 1,500
2018/03/20 1,501 1,501 1,473 1,491 1,300
2018/03/19 1,484 1,493 1,484 1,489 3,100
2018/03/16 1,513 1,513 1,513 1,513 200
2018/03/14 1,522 1,522 1,512 1,512 600
2018/03/13 1,510 1,523 1,510 1,523 300
2018/03/12 1,516 1,525 1,505 1,509 4,200
2018/03/09 1,518 1,527 1,518 1,527 1,000
2018/03/08 1,520 1,520 1,518 1,518 200
2018/03/07 1,515 1,516 1,500 1,500 600
2018/03/06 1,524 1,524 1,524 1,524 200
2018/03/05 1,523 1,523 1,523 1,523 3,500
2018/03/02 1,516 1,516 1,516 1,516 800
2018/03/01 1,559 1,559 1,540 1,548 1,100
2018/02/28 1,588 1,588 1,548 1,559 600
2018/02/27 1,535 1,551 1,535 1,549 700
2018/02/26 1,522 1,539 1,522 1,535 700
2018/02/23 1,503 1,539 1,503 1,521 2,000
2018/02/22 1,504 1,504 1,503 1,503 400
2018/02/21 1,524 1,524 1,497 1,505 600
2018/02/20 1,503 1,508 1,503 1,503 1,400
2018/02/19 1,493 1,526 1,493 1,505 2,500
2018/02/16 1,533 1,533 1,533 1,533 100
2018/02/15 1,486 1,538 1,483 1,517 1,500
2018/02/13 1,500 1,559 1,500 1,559 400
2018/02/09 1,500 1,500 1,500 1,500 1,000
2018/02/08 1,523 1,530 1,523 1,530 400
2018/02/07 1,525 1,531 1,522 1,523 1,900
2018/02/06 1,546 1,546 1,461 1,512 6,300
2018/02/05 1,578 1,580 1,564 1,565 4,400
2018/02/02 1,582 1,598 1,582 1,582 900
2018/02/01 1,585 1,586 1,585 1,586 400
2018/01/31 1,574 1,592 1,574 1,590 2,000
2018/01/30 1,603 1,607 1,588 1,588 3,000
2018/01/29 1,624 1,624 1,576 1,610 11,800
2018/01/26 1,640 1,640 1,625 1,625 700
2018/01/25 1,620 1,660 1,608 1,618 3,300
2018/01/24 1,613 1,642 1,613 1,642 1,500
2018/01/23 1,597 1,620 1,597 1,620 2,100
2018/01/22 1,609 1,610 1,601 1,610 3,300
2018/01/19 1,590 1,610 1,560 1,610 6,500
2018/01/18 1,590 1,609 1,590 1,591 2,500
2018/01/17 1,606 1,606 1,590 1,593 5,200
2018/01/16 1,656 1,656 1,616 1,624 3,600
2018/01/15 1,601 1,630 1,601 1,630 3,800
2018/01/12 1,567 1,603 1,567 1,602 2,600
2018/01/11 1,544 1,570 1,542 1,567 3,900
2018/01/10 1,545 1,550 1,545 1,550 2,400
2018/01/09 1,536 1,549 1,536 1,545 2,000
2018/01/05 1,536 1,551 1,536 1,548 3,300
2018/01/04 1,548 1,558 1,548 1,552 3,400

このページの先頭へ