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
2019/12/30 1,200 1,220 1,190 1,220 800
2019/12/27 1,200 1,225 1,200 1,225 600
2019/12/26 1,201 1,223 1,199 1,200 1,600
2019/12/25 1,219 1,220 1,206 1,206 2,900
2019/12/24 1,213 1,213 1,182 1,189 1,800
2019/12/23 1,215 1,215 1,208 1,213 1,100
2019/12/20 1,220 1,220 1,207 1,207 600
2019/12/19 1,228 1,228 1,220 1,220 2,300
2019/12/18 1,229 1,231 1,228 1,228 400
2019/12/17 1,238 1,238 1,228 1,228 1,700
2019/12/16 1,232 1,238 1,232 1,238 500
2019/12/13 1,220 1,260 1,220 1,231 400
2019/12/12 1,224 1,231 1,210 1,211 2,400
2019/12/11 1,247 1,247 1,224 1,224 1,300
2019/12/10 1,242 1,253 1,242 1,247 900
2019/12/09 1,262 1,262 1,235 1,242 3,300
2019/12/06 1,290 1,290 1,263 1,265 1,200
2019/12/05 1,298 1,318 1,280 1,280 1,800
2019/12/04 1,350 1,350 1,282 1,285 4,300
2019/12/03 1,227 1,321 1,221 1,320 11,000
2019/12/02 1,207 1,209 1,188 1,209 1,200
2019/11/29 1,212 1,213 1,205 1,208 800
2019/11/28 1,222 1,222 1,222 1,222 400
2019/11/27 1,230 1,230 1,215 1,217 300
2019/11/26 1,218 1,230 1,218 1,230 500
2019/11/25 1,211 1,230 1,211 1,215 1,300
2019/11/22 1,211 1,211 1,211 1,211 200
2019/11/21 1,219 1,219 1,219 1,219 1,100
2019/11/20 1,224 1,224 1,184 1,202 3,100
2019/11/19 1,170 1,194 1,170 1,194 1,800
2019/11/18 1,163 1,177 1,163 1,175 8,800
2019/11/14 1,201 1,201 1,180 1,193 1,800
2019/11/13 1,230 1,230 1,198 1,200 1,500
2019/11/12 1,236 1,236 1,236 1,236 100
2019/11/08 1,266 1,266 1,248 1,248 400
2019/11/07 1,236 1,236 1,236 1,236 100
2019/11/06 1,236 1,236 1,210 1,210 900
2019/11/05 1,216 1,236 1,216 1,236 400
2019/11/01 1,212 1,226 1,212 1,216 500
2019/10/30 1,245 1,245 1,192 1,200 1,400
2019/10/28 1,280 1,280 1,240 1,248 2,000
2019/10/25 1,283 1,311 1,251 1,279 1,900
2019/10/24 1,198 1,331 1,198 1,278 5,200
2019/10/23 1,181 1,192 1,174 1,180 500
2019/10/21 1,195 1,198 1,195 1,198 200
2019/10/17 1,188 1,188 1,188 1,188 200
2019/10/16 1,171 1,180 1,171 1,180 400
2019/10/15 1,175 1,175 1,175 1,175 100
2019/10/11 1,170 1,170 1,170 1,170 200
2019/10/10 1,170 1,170 1,163 1,163 400
2019/10/08 1,181 1,181 1,181 1,181 100
2019/10/07 1,184 1,184 1,180 1,180 300
2019/10/02 1,184 1,184 1,184 1,184 100
2019/10/01 1,191 1,191 1,187 1,187 200
2019/09/30 1,192 1,192 1,175 1,175 200
2019/09/26 1,193 1,222 1,192 1,192 300
2019/09/25 1,179 1,180 1,123 1,163 2,100
2019/09/24 1,167 1,195 1,167 1,179 700
2019/09/20 1,197 1,197 1,197 1,197 100
2019/09/19 1,164 1,188 1,164 1,171 9,400
2019/09/17 1,164 1,164 1,164 1,164 100
2019/09/11 1,127 1,189 1,127 1,178 1,900
2019/09/10 1,126 1,126 1,098 1,098 400
2019/09/06 1,162 1,162 1,162 1,162 100
2019/09/05 1,119 1,173 1,119 1,173 800
2019/09/04 1,160 1,160 1,051 1,119 4,200
2019/08/30 1,180 1,180 1,170 1,170 500
2019/08/29 1,169 1,171 1,169 1,171 400
2019/08/28 1,195 1,195 1,195 1,195 200
2019/08/26 1,204 1,204 1,204 1,204 3,200
2019/08/23 1,161 1,204 1,161 1,204 400
2019/08/22 1,214 1,257 1,167 1,169 2,100
2019/08/20 1,126 1,185 1,126 1,184 2,400
2019/08/19 1,163 1,163 1,102 1,102 2,100
2019/08/16 1,159 1,169 1,138 1,155 1,900
2019/08/15 1,192 1,192 1,138 1,154 1,300
2019/08/14 1,203 1,203 1,163 1,163 900
2019/08/13 1,265 1,288 1,170 1,185 4,800
2019/08/09 1,309 1,328 1,280 1,308 1,400
2019/08/08 1,312 1,312 1,312 1,312 100
2019/08/07 1,265 1,265 1,256 1,257 700
2019/08/06 1,281 1,284 1,270 1,270 900
2019/08/02 1,287 1,287 1,287 1,287 100
2019/08/01 1,280 1,286 1,280 1,286 400
2019/07/31 1,291 1,291 1,288 1,288 900
2019/07/26 1,295 1,297 1,288 1,288 600
2019/07/25 1,302 1,302 1,295 1,295 3,700
2019/07/22 1,310 1,324 1,310 1,324 300
2019/07/19 1,311 1,311 1,311 1,311 100
2019/07/18 1,330 1,330 1,293 1,293 5,300
2019/07/17 1,335 1,335 1,333 1,333 200
2019/07/16 1,345 1,345 1,344 1,344 600
2019/07/12 1,345 1,345 1,345 1,345 100
2019/07/10 1,350 1,350 1,332 1,332 600
2019/07/09 1,356 1,356 1,330 1,348 3,300
2019/07/05 1,382 1,382 1,380 1,380 200
2019/07/04 1,360 1,375 1,352 1,352 3,100
2019/07/03 1,366 1,370 1,362 1,362 900
2019/07/02 1,380 1,380 1,380 1,380 300
2019/07/01 1,369 1,389 1,369 1,379 2,200
2019/06/28 1,368 1,368 1,368 1,368 100
2019/06/27 1,357 1,357 1,350 1,350 200
2019/06/26 1,351 1,351 1,351 1,351 100
2019/06/25 1,346 1,346 1,321 1,321 500
2019/06/24 1,321 1,346 1,321 1,346 200
2019/06/21 1,321 1,321 1,321 1,321 200
2019/06/20 1,330 1,333 1,320 1,320 2,700
2019/06/19 1,328 1,328 1,320 1,320 300
2019/06/18 1,321 1,321 1,310 1,310 1,000
2019/06/17 1,330 1,334 1,322 1,322 1,100
2019/06/14 1,346 1,346 1,332 1,332 300
2019/06/13 1,400 1,400 1,344 1,355 2,000
2019/06/12 1,405 1,405 1,400 1,400 200
2019/06/11 1,450 1,450 1,405 1,405 800
2019/06/10 1,379 1,512 1,379 1,420 2,800
2019/06/07 1,360 1,379 1,360 1,379 3,000
2019/06/06 1,361 1,363 1,347 1,357 600
2019/06/05 1,355 1,356 1,331 1,352 1,000
2019/06/04 1,315 1,336 1,315 1,336 5,600
2019/06/03 1,351 1,360 1,321 1,332 4,500
2019/05/31 1,382 1,410 1,375 1,379 1,800
2019/05/30 1,393 1,402 1,380 1,388 3,100
2019/05/29 1,429 1,429 1,392 1,396 1,400
2019/05/28 1,465 1,465 1,401 1,429 3,400
2019/05/27 1,502 1,503 1,477 1,484 2,400
2019/05/24 1,502 1,502 1,501 1,501 200
2019/05/23 1,500 1,540 1,500 1,508 1,700
2019/05/22 1,511 1,550 1,511 1,511 1,400
2019/05/21 1,605 1,610 1,480 1,500 4,100
2019/05/20 1,615 1,617 1,595 1,617 1,300
2019/05/17 1,646 1,649 1,643 1,649 1,200
2019/05/16 1,605 1,638 1,600 1,638 600
2019/05/15 1,590 1,670 1,590 1,645 6,300
2019/05/14 1,725 1,797 1,725 1,797 2,000
2019/05/13 1,807 1,815 1,800 1,805 1,500
2019/05/10 1,792 1,853 1,792 1,817 4,200
2019/05/09 1,849 1,849 1,806 1,806 800
2019/05/08 1,855 1,855 1,854 1,855 2,200
2019/05/07 1,855 1,855 1,855 1,855 400
2019/04/26 1,854 1,854 1,850 1,850 2,100
2019/04/25 1,844 1,884 1,844 1,854 1,100
2019/04/24 1,807 1,847 1,701 1,844 13,700
2019/04/23 1,799 1,849 1,799 1,815 900
2019/04/18 1,818 1,827 1,800 1,800 500
2019/04/16 1,850 1,850 1,811 1,811 800
2019/04/15 1,909 1,909 1,865 1,865 1,500
2019/04/12 1,869 1,869 1,869 1,869 500
2019/04/11 1,851 1,869 1,851 1,869 800
2019/04/10 1,894 1,894 1,854 1,855 1,300
2019/04/09 1,811 1,880 1,811 1,878 2,700
2019/04/08 1,825 1,825 1,795 1,800 500
2019/04/05 1,798 1,800 1,775 1,785 700
2019/04/04 1,758 1,760 1,758 1,760 200
2019/04/03 1,732 1,745 1,732 1,745 900
2019/04/02 1,731 1,734 1,722 1,725 1,100
2019/04/01 1,767 1,767 1,720 1,720 500
2019/03/29 1,788 1,796 1,760 1,767 500
2019/03/28 1,799 1,799 1,788 1,788 300
2019/03/27 1,801 1,837 1,797 1,797 300
2019/03/26 1,800 1,831 1,800 1,831 2,000
2019/03/25 1,799 1,815 1,799 1,800 3,100
2019/03/22 1,873 1,889 1,826 1,879 3,300
2019/03/20 1,875 1,890 1,873 1,873 1,800
2019/03/19 1,826 1,876 1,826 1,875 6,800
2019/03/18 1,799 1,826 1,789 1,826 1,600
2019/03/15 1,755 1,800 1,739 1,800 1,700
2019/03/14 1,778 1,779 1,762 1,779 1,300
2019/03/13 1,737 1,738 1,737 1,738 400
2019/03/12 1,716 1,765 1,716 1,765 2,100
2019/03/11 1,740 1,745 1,715 1,715 5,500
2019/03/08 1,865 1,865 1,780 1,780 4,200
2019/03/07 1,900 1,900 1,868 1,868 1,800
2019/03/06 1,900 1,900 1,892 1,892 300
2019/03/05 1,934 1,934 1,934 1,934 400
2019/03/04 1,900 1,900 1,899 1,900 500
2019/03/01 1,881 1,900 1,864 1,900 700
2019/02/28 1,881 1,894 1,880 1,894 600
2019/02/27 1,914 1,914 1,880 1,880 3,200
2019/02/26 1,853 1,853 1,850 1,850 1,200
2019/02/25 1,888 1,888 1,888 1,888 100
2019/02/22 1,830 1,899 1,784 1,899 7,700
2019/02/21 1,857 1,857 1,835 1,853 500
2019/02/20 1,899 1,899 1,860 1,860 1,000
2019/02/18 1,888 1,900 1,888 1,891 800
2019/02/15 1,830 1,870 1,802 1,870 3,600
2019/02/14 1,830 1,830 1,801 1,830 2,500
2019/02/13 1,790 1,810 1,771 1,785 5,100
2019/02/12 1,717 1,787 1,717 1,787 3,900
2019/02/07 1,726 1,726 1,726 1,726 400
2019/02/06 1,735 1,735 1,711 1,711 500
2019/02/05 1,707 1,734 1,670 1,734 2,300
2019/02/04 1,666 1,747 1,666 1,747 800
2019/02/01 1,692 1,692 1,692 1,692 100
2019/01/31 1,702 1,702 1,702 1,702 500
2019/01/30 1,681 1,681 1,642 1,642 1,300
2019/01/25 1,641 1,700 1,640 1,681 1,400
2019/01/24 1,641 1,681 1,641 1,641 400
2019/01/22 1,644 1,644 1,644 1,644 400
2019/01/21 1,665 1,667 1,643 1,643 1,300
2019/01/18 1,662 1,665 1,639 1,665 1,700
2019/01/17 1,671 1,671 1,668 1,668 800
2019/01/16 1,690 1,690 1,690 1,690 100
2019/01/15 1,659 1,715 1,659 1,715 400
2019/01/11 1,627 1,657 1,627 1,643 600
2019/01/10 1,654 1,659 1,630 1,630 900
2019/01/09 1,613 1,676 1,613 1,660 6,600
2019/01/08 1,655 1,655 1,612 1,612 3,000
2019/01/07 1,629 1,644 1,629 1,644 1,200
2019/01/04 1,593 1,629 1,593 1,608 800

このページの先頭へ