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
2020/12/30 1,010 1,070 1,010 1,070 700
2020/12/29 1,068 1,068 1,068 1,068 400
2020/12/28 1,038 1,046 1,038 1,038 900
2020/12/25 1,046 1,046 1,038 1,038 1,200
2020/12/24 1,026 1,046 992 1,046 2,200
2020/12/23 1,037 1,037 1,015 1,027 1,400
2020/12/22 1,062 1,062 1,037 1,037 700
2020/12/21 1,060 1,062 1,060 1,062 1,900
2020/12/18 1,072 1,072 1,072 1,072 400
2020/12/17 1,065 1,074 1,065 1,074 400
2020/12/16 1,070 1,070 1,065 1,065 1,000
2020/12/15 1,080 1,090 1,050 1,079 2,600
2020/12/14 1,050 1,090 1,002 1,080 4,000
2020/12/11 955 1,050 955 1,050 2,600
2020/12/10 940 960 940 955 1,100
2020/12/09 944 959 944 957 900
2020/12/08 910 944 910 944 1,100
2020/12/07 910 920 905 920 4,200
2020/12/04 900 912 900 912 3,900
2020/12/03 890 900 890 900 1,600
2020/12/02 875 899 875 885 1,700
2020/12/01 908 908 908 908 100
2020/11/30 887 914 887 908 700
2020/11/27 879 900 879 900 1,200
2020/11/26 875 924 875 924 3,100
2020/11/25 868 890 868 890 1,500
2020/11/24 931 931 928 928 400
2020/11/20 840 890 840 889 3,900
2020/11/19 830 841 830 839 2,300
2020/11/18 798 839 798 830 1,200
2020/11/17 790 838 790 820 1,700
2020/11/16 800 800 790 790 300
2020/11/10 815 829 815 829 600
2020/11/09 830 830 830 830 100
2020/11/06 815 817 815 817 800
2020/10/29 814 830 796 830 1,400
2020/10/27 830 830 830 830 100
2020/10/26 839 839 830 830 1,200
2020/10/23 839 839 839 839 600
2020/10/21 839 839 839 839 100
2020/10/16 819 829 819 829 200
2020/10/15 835 835 835 835 100
2020/10/14 830 840 812 830 800
2020/10/13 841 841 831 831 8,800
2020/10/12 844 855 844 855 200
2020/10/09 858 859 858 859 1,200
2020/10/08 856 858 850 858 2,100
2020/10/07 841 855 841 855 500
2020/10/06 850 856 845 856 2,600
2020/10/02 850 858 850 858 300
2020/09/30 841 860 841 860 300
2020/09/29 851 851 851 851 100
2020/09/28 849 849 836 836 300
2020/09/25 850 850 850 850 200
2020/09/24 869 869 847 850 400
2020/09/23 855 855 855 855 300
2020/09/17 840 855 840 855 300
2020/09/14 868 868 868 868 100
2020/09/11 853 853 853 853 100
2020/09/10 840 855 840 853 600
2020/09/08 835 835 835 835 100
2020/09/07 805 820 805 820 400
2020/09/03 814 820 814 820 900
2020/08/31 808 814 808 814 500
2020/08/28 825 839 806 806 900
2020/08/27 839 840 839 840 500
2020/08/25 849 849 830 837 900
2020/08/24 864 864 841 849 600
2020/08/21 840 865 820 865 700
2020/08/17 845 845 842 842 200
2020/08/14 860 860 860 860 200
2020/08/13 866 877 862 870 700
2020/08/11 823 835 823 835 700
2020/08/07 836 836 836 836 100
2020/08/06 848 884 848 851 600
2020/07/31 888 891 888 890 1,300
2020/07/30 902 902 899 900 400
2020/07/28 916 916 916 916 100
2020/07/27 925 925 925 925 400
2020/07/17 925 925 925 925 100
2020/07/16 935 935 935 935 100
2020/07/15 938 938 938 938 100
2020/07/10 900 900 895 900 1,000
2020/07/09 894 894 894 894 200
2020/07/08 910 910 910 910 300
2020/07/06 919 919 916 916 400
2020/07/03 930 934 930 934 600
2020/07/02 930 930 930 930 100
2020/07/01 920 920 913 915 700
2020/06/29 936 940 906 906 500
2020/06/26 936 946 921 936 600
2020/06/25 936 936 936 936 200
2020/06/23 913 942 913 942 300
2020/06/19 940 940 940 940 100
2020/06/18 965 965 950 950 200
2020/06/16 875 875 875 875 100
2020/06/15 884 884 883 883 600
2020/06/12 897 897 884 884 600
2020/06/11 917 917 906 906 700
2020/06/09 930 930 930 930 100
2020/06/08 901 946 901 946 1,300
2020/06/05 896 896 895 895 700
2020/06/03 900 900 900 900 100
2020/05/29 925 925 880 880 200
2020/05/28 920 926 920 925 400
2020/05/27 860 920 860 920 400
2020/05/26 851 854 850 854 800
2020/05/25 830 843 830 843 1,700
2020/05/21 805 805 800 800 400
2020/05/20 802 809 800 809 1,700
2020/05/19 823 829 823 829 300
2020/05/18 825 825 810 810 400
2020/05/14 825 825 825 825 100
2020/05/13 826 826 825 825 200
2020/05/12 835 836 835 836 700
2020/05/11 807 838 807 835 800
2020/05/08 822 827 821 821 700
2020/04/28 822 822 822 822 200
2020/04/27 805 817 805 817 200
2020/04/24 802 802 802 802 600
2020/04/23 795 802 795 802 700
2020/04/21 798 804 798 800 2,700
2020/04/20 801 805 801 803 400
2020/04/17 814 814 810 812 1,000
2020/04/16 830 830 812 814 3,200
2020/04/15 773 830 773 830 3,700
2020/04/14 757 772 757 772 800
2020/04/13 787 787 787 787 200
2020/04/10 757 757 757 757 100
2020/04/09 755 755 750 750 800
2020/04/08 755 755 755 755 100
2020/04/07 769 775 742 752 2,200
2020/04/06 750 750 750 750 100
2020/04/02 761 761 761 761 100
2020/04/01 716 778 716 776 1,400
2020/03/30 802 802 761 776 2,700
2020/03/27 820 835 820 823 600
2020/03/26 807 807 807 807 100
2020/03/25 794 794 777 777 500
2020/03/24 766 769 766 769 300
2020/03/23 716 765 716 756 1,100
2020/03/18 770 770 746 746 1,000
2020/03/17 742 759 677 742 1,400
2020/03/16 727 757 705 757 1,900
2020/03/13 772 772 712 772 4,200
2020/03/12 875 895 819 862 2,200
2020/03/11 932 932 893 901 1,000
2020/03/10 876 937 837 937 7,400
2020/03/09 980 991 966 966 1,500
2020/03/03 1,154 1,154 1,094 1,124 400
2020/03/02 1,031 1,169 1,031 1,142 600
2020/02/28 1,081 1,081 1,031 1,031 500
2020/02/27 1,103 1,103 1,081 1,081 300
2020/02/26 1,071 1,131 1,066 1,131 800
2020/02/25 1,062 1,089 1,062 1,071 4,700
2020/02/21 1,115 1,143 1,115 1,143 500
2020/02/20 1,111 1,142 1,111 1,142 300
2020/02/18 1,125 1,125 1,125 1,125 400
2020/02/17 1,150 1,150 1,123 1,123 500
2020/02/14 1,158 1,158 1,150 1,150 600
2020/02/13 1,177 1,178 1,171 1,171 1,200
2020/02/10 1,162 1,171 1,162 1,171 700
2020/02/07 1,168 1,192 1,168 1,192 200
2020/02/06 1,158 1,190 1,158 1,189 700
2020/02/05 1,198 1,198 1,188 1,188 200
2020/02/04 1,151 1,178 1,151 1,178 800
2020/02/03 1,177 1,179 1,177 1,179 500
2020/01/31 1,173 1,188 1,152 1,188 1,200
2020/01/30 1,153 1,179 1,152 1,152 600
2020/01/28 1,166 1,200 1,165 1,200 400
2020/01/27 1,202 1,202 1,177 1,177 400
2020/01/24 1,205 1,205 1,202 1,202 700
2020/01/23 1,185 1,189 1,180 1,185 700
2020/01/22 1,199 1,204 1,191 1,204 900
2020/01/21 1,220 1,239 1,210 1,225 400
2020/01/20 1,212 1,230 1,212 1,230 300
2020/01/17 1,200 1,212 1,200 1,212 500
2020/01/16 1,204 1,204 1,200 1,200 300
2020/01/15 1,201 1,201 1,201 1,201 200
2020/01/14 1,219 1,245 1,212 1,212 1,800
2020/01/10 1,191 1,219 1,191 1,219 300
2020/01/09 1,191 1,219 1,191 1,219 1,000
2020/01/08 1,173 1,187 1,151 1,187 2,000
2020/01/07 1,185 1,185 1,185 1,185 200
2020/01/06 1,190 1,220 1,190 1,197 600

このページの先頭へ