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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,404 | 1,469 | 1,403 | 1,425 | 17,700 |
| 2022/12/29 | 1,379 | 1,424 | 1,378 | 1,403 | 10,900 |
| 2022/12/28 | 1,464 | 1,507 | 1,363 | 1,409 | 48,400 |
| 2022/12/27 | 1,480 | 1,540 | 1,454 | 1,454 | 26,400 |
| 2022/12/26 | 1,515 | 1,576 | 1,482 | 1,494 | 44,300 |
| 2022/12/23 | 2,012 | 2,012 | 1,572 | 1,627 | 391,800 |
| 2022/12/22 | 1,708 | 1,778 | 1,666 | 1,778 | 65,200 |
| 2022/12/21 | 1,471 | 1,478 | 1,429 | 1,478 | 9,000 |
| 2022/12/20 | 1,562 | 1,610 | 1,483 | 1,490 | 17,700 |
| 2022/12/19 | 1,757 | 1,770 | 1,480 | 1,562 | 29,500 |
| 2022/12/16 | 1,707 | 1,793 | 1,671 | 1,729 | 12,500 |
| 2022/12/15 | 1,684 | 1,768 | 1,654 | 1,708 | 12,300 |
| 2022/12/14 | 1,750 | 1,752 | 1,672 | 1,710 | 12,000 |
| 2022/12/13 | 1,760 | 1,810 | 1,750 | 1,760 | 7,700 |
| 2022/12/12 | 1,838 | 1,838 | 1,760 | 1,760 | 12,200 |
| 2022/12/09 | 1,793 | 1,882 | 1,777 | 1,847 | 13,900 |
| 2022/12/08 | 1,897 | 1,897 | 1,798 | 1,830 | 20,700 |
| 2022/12/07 | 1,920 | 1,963 | 1,871 | 1,921 | 21,700 |
| 2022/12/06 | 2,039 | 2,039 | 1,906 | 1,970 | 34,000 |
| 2022/12/05 | 2,000 | 2,059 | 1,982 | 2,040 | 79,700 |
| 2022/12/02 | 2,248 | 2,261 | 2,080 | 2,131 | 111,600 |
| 2022/12/01 | 2,380 | 2,425 | 2,132 | 2,300 | 491,600 |
| 2022/11/30 | 2,780 | 3,050 | 2,580 | 2,580 | 1,399,400 |
| 2022/11/29 | 2,286 | 3,320 | 2,260 | 3,280 | 1,210,200 |
| 2022/11/28 | 1,716 | 1,716 | 1,716 | 1,716 | 28,700 |
| 2022/11/25 | 1,416 | 1,416 | 1,416 | 1,416 | 10,600 |
| 2022/11/24 | 1,084 | 1,116 | 1,084 | 1,116 | 700 |
| 2022/11/22 | 1,100 | 1,128 | 1,100 | 1,100 | 1,400 |
| 2022/11/21 | 1,087 | 1,120 | 1,081 | 1,091 | 1,000 |
| 2022/11/18 | 1,085 | 1,085 | 1,057 | 1,057 | 300 |
| 2022/11/17 | 1,083 | 1,085 | 1,083 | 1,085 | 400 |
| 2022/11/16 | 1,084 | 1,084 | 1,044 | 1,063 | 3,900 |
| 2022/11/15 | 1,141 | 1,141 | 1,088 | 1,088 | 1,700 |
| 2022/11/14 | 1,137 | 1,170 | 1,136 | 1,141 | 2,400 |
| 2022/11/11 | 1,136 | 1,136 | 1,136 | 1,136 | 200 |
| 2022/11/10 | 1,107 | 1,116 | 1,107 | 1,116 | 300 |
| 2022/11/09 | 1,150 | 1,150 | 1,113 | 1,115 | 400 |
| 2022/11/08 | 1,184 | 1,184 | 1,131 | 1,160 | 1,300 |
| 2022/11/07 | 1,080 | 1,148 | 1,080 | 1,126 | 1,300 |
| 2022/11/04 | 1,054 | 1,090 | 1,050 | 1,090 | 1,600 |
| 2022/11/02 | 1,042 | 1,056 | 1,042 | 1,056 | 600 |
| 2022/11/01 | 1,061 | 1,069 | 1,058 | 1,059 | 600 |
| 2022/10/31 | 1,080 | 1,091 | 1,070 | 1,091 | 300 |
| 2022/10/28 | 1,047 | 1,077 | 1,047 | 1,050 | 600 |
| 2022/10/27 | 1,046 | 1,082 | 1,041 | 1,043 | 1,000 |
| 2022/10/26 | 1,058 | 1,058 | 1,041 | 1,046 | 1,800 |
| 2022/10/25 | 1,100 | 1,130 | 1,028 | 1,058 | 3,000 |
| 2022/10/24 | 1,236 | 1,236 | 1,094 | 1,104 | 10,200 |
| 2022/10/21 | 1,051 | 1,285 | 1,046 | 1,176 | 18,600 |
| 2022/10/20 | 1,077 | 1,077 | 1,051 | 1,051 | 200 |
| 2022/10/19 | 1,077 | 1,077 | 1,048 | 1,066 | 800 |
| 2022/10/18 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2022/10/14 | 1,034 | 1,070 | 1,034 | 1,070 | 300 |
| 2022/10/12 | 1,032 | 1,034 | 1,025 | 1,034 | 800 |
| 2022/10/11 | 1,023 | 1,036 | 1,023 | 1,036 | 300 |
| 2022/10/07 | 1,020 | 1,025 | 1,020 | 1,023 | 900 |
| 2022/10/06 | 1,032 | 1,048 | 1,023 | 1,048 | 700 |
| 2022/10/05 | 1,051 | 1,051 | 1,032 | 1,032 | 700 |
| 2022/10/04 | 1,030 | 1,051 | 1,030 | 1,030 | 400 |
| 2022/10/03 | 1,010 | 1,030 | 1,000 | 1,030 | 1,200 |
| 2022/09/30 | 1,045 | 1,045 | 1,007 | 1,010 | 1,600 |
| 2022/09/29 | 1,073 | 1,073 | 1,045 | 1,045 | 400 |
| 2022/09/28 | 1,086 | 1,086 | 1,026 | 1,047 | 900 |
| 2022/09/27 | 1,074 | 1,092 | 1,040 | 1,068 | 2,000 |
| 2022/09/26 | 1,123 | 1,133 | 1,073 | 1,073 | 2,200 |
| 2022/09/22 | 1,131 | 1,142 | 1,122 | 1,142 | 2,600 |
| 2022/09/21 | 1,167 | 1,169 | 1,131 | 1,131 | 1,300 |
| 2022/09/20 | 1,160 | 1,170 | 1,140 | 1,152 | 700 |
| 2022/09/16 | 1,158 | 1,170 | 1,154 | 1,170 | 1,300 |
| 2022/09/15 | 1,160 | 1,186 | 1,160 | 1,170 | 900 |
| 2022/09/14 | 1,150 | 1,236 | 1,144 | 1,171 | 3,000 |
| 2022/09/13 | 1,149 | 1,155 | 1,130 | 1,155 | 2,500 |
| 2022/09/12 | 1,150 | 1,167 | 1,139 | 1,149 | 2,200 |
| 2022/09/09 | 1,233 | 1,255 | 1,141 | 1,141 | 5,100 |
| 2022/09/08 | 1,262 | 1,305 | 1,211 | 1,233 | 5,200 |
| 2022/09/07 | 1,235 | 1,393 | 1,155 | 1,261 | 23,000 |
| 2022/09/06 | 1,152 | 1,322 | 1,140 | 1,233 | 10,700 |
| 2022/09/05 | 1,123 | 1,169 | 1,123 | 1,139 | 2,000 |
| 2022/09/02 | 1,126 | 1,136 | 1,084 | 1,123 | 6,500 |
| 2022/09/01 | 1,107 | 1,149 | 1,100 | 1,135 | 12,200 |
| 2022/08/31 | 1,150 | 1,445 | 1,113 | 1,127 | 83,500 |
| 2022/08/30 | 1,146 | 1,146 | 1,130 | 1,145 | 5,300 |
| 2022/08/29 | 1,143 | 1,146 | 1,114 | 1,146 | 1,000 |
| 2022/08/26 | 1,166 | 1,166 | 1,157 | 1,157 | 300 |
| 2022/08/25 | 1,199 | 1,199 | 1,196 | 1,196 | 300 |
| 2022/08/24 | 1,202 | 1,299 | 1,145 | 1,199 | 3,600 |
| 2022/08/23 | 1,140 | 1,172 | 1,140 | 1,172 | 2,600 |
| 2022/08/22 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2022/08/18 | 1,157 | 1,200 | 1,155 | 1,200 | 1,400 |
| 2022/08/17 | 1,156 | 1,161 | 1,155 | 1,161 | 800 |
| 2022/08/16 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2022/08/15 | 1,216 | 1,216 | 1,179 | 1,210 | 1,200 |
| 2022/08/12 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2022/08/08 | 1,234 | 1,250 | 1,226 | 1,236 | 1,800 |
| 2022/08/04 | 1,271 | 1,294 | 1,271 | 1,294 | 200 |
| 2022/07/28 | 1,276 | 1,301 | 1,276 | 1,301 | 1,000 |
| 2022/07/25 | 1,276 | 1,276 | 1,276 | 1,276 | 200 |
| 2022/07/22 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2022/07/21 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2022/07/20 | 1,245 | 1,277 | 1,245 | 1,277 | 200 |
| 2022/07/14 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2022/07/13 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2022/07/08 | 1,290 | 1,300 | 1,270 | 1,300 | 300 |
| 2022/07/07 | 1,290 | 1,290 | 1,260 | 1,290 | 1,100 |
| 2022/07/06 | 1,349 | 1,349 | 1,320 | 1,320 | 600 |
| 2022/07/05 | 1,355 | 1,355 | 1,345 | 1,350 | 2,100 |
| 2022/07/04 | 1,334 | 1,355 | 1,334 | 1,354 | 1,300 |
| 2022/06/30 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2022/06/29 | 1,345 | 1,345 | 1,304 | 1,334 | 600 |
| 2022/06/28 | 1,342 | 1,355 | 1,312 | 1,355 | 400 |
| 2022/06/20 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2022/06/17 | 1,256 | 1,316 | 1,256 | 1,316 | 300 |
| 2022/06/16 | 1,355 | 1,355 | 1,342 | 1,342 | 600 |
| 2022/06/15 | 1,230 | 1,325 | 1,230 | 1,325 | 1,500 |
| 2022/06/09 | 1,178 | 1,202 | 1,168 | 1,200 | 2,000 |
| 2022/06/03 | 1,179 | 1,209 | 1,174 | 1,209 | 800 |
| 2022/05/31 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
| 2022/05/26 | 1,194 | 1,199 | 1,189 | 1,199 | 1,100 |
| 2022/05/25 | 1,224 | 1,224 | 1,194 | 1,224 | 400 |
| 2022/05/24 | 1,250 | 1,250 | 1,224 | 1,224 | 300 |
| 2022/05/20 | 1,250 | 1,250 | 1,249 | 1,250 | 300 |
| 2022/05/18 | 1,232 | 1,237 | 1,232 | 1,237 | 800 |
| 2022/05/10 | 1,202 | 1,232 | 1,202 | 1,232 | 200 |
| 2022/05/06 | 1,268 | 1,268 | 1,262 | 1,262 | 400 |
| 2022/04/28 | 1,207 | 1,247 | 1,207 | 1,247 | 400 |
| 2022/04/26 | 1,224 | 1,224 | 1,224 | 1,224 | 100 |
| 2022/04/22 | 1,194 | 1,194 | 1,194 | 1,194 | 600 |
| 2022/04/21 | 1,167 | 1,196 | 1,156 | 1,196 | 1,000 |
| 2022/04/19 | 1,197 | 1,197 | 1,197 | 1,197 | 100 |
| 2022/04/18 | 1,205 | 1,205 | 1,205 | 1,205 | 300 |
| 2022/04/14 | 1,203 | 1,208 | 1,203 | 1,208 | 500 |
| 2022/04/13 | 1,203 | 1,203 | 1,200 | 1,200 | 600 |
| 2022/04/11 | 1,230 | 1,233 | 1,230 | 1,233 | 200 |
| 2022/04/08 | 1,260 | 1,260 | 1,240 | 1,240 | 200 |
| 2022/04/07 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2022/04/05 | 1,261 | 1,288 | 1,261 | 1,288 | 300 |
| 2022/04/04 | 1,260 | 1,261 | 1,255 | 1,261 | 900 |
| 2022/03/31 | 1,310 | 1,315 | 1,230 | 1,315 | 800 |
| 2022/03/30 | 1,360 | 1,360 | 1,280 | 1,280 | 2,400 |
| 2022/03/29 | 1,330 | 1,330 | 1,300 | 1,311 | 400 |
| 2022/03/28 | 1,330 | 1,342 | 1,300 | 1,300 | 900 |
| 2022/03/25 | 1,360 | 1,360 | 1,300 | 1,300 | 1,300 |
| 2022/03/24 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2022/03/23 | 1,425 | 1,425 | 1,360 | 1,360 | 2,500 |
| 2022/03/17 | 1,433 | 1,485 | 1,405 | 1,455 | 1,000 |
| 2022/03/15 | 1,432 | 1,463 | 1,432 | 1,463 | 500 |
| 2022/03/14 | 1,461 | 1,509 | 1,461 | 1,470 | 800 |
| 2022/03/07 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2022/03/04 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2022/03/02 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
| 2022/03/01 | 1,500 | 1,546 | 1,480 | 1,543 | 400 |
| 2022/02/24 | 1,500 | 1,540 | 1,500 | 1,540 | 200 |
| 2022/02/22 | 1,540 | 1,540 | 1,500 | 1,540 | 800 |
| 2022/02/17 | 1,500 | 1,540 | 1,500 | 1,540 | 300 |
| 2022/02/16 | 1,500 | 1,540 | 1,500 | 1,540 | 500 |
| 2022/02/14 | 1,500 | 1,540 | 1,500 | 1,540 | 300 |
| 2022/02/10 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2022/01/28 | 1,491 | 1,530 | 1,491 | 1,530 | 300 |
| 2022/01/27 | 1,501 | 1,531 | 1,501 | 1,531 | 200 |
| 2022/01/25 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2022/01/14 | 1,503 | 1,541 | 1,503 | 1,541 | 200 |
| 2022/01/07 | 1,539 | 1,540 | 1,504 | 1,540 | 1,000 |
| 2022/01/06 | 1,504 | 1,539 | 1,504 | 1,539 | 200 |
| 2022/01/05 | 1,559 | 1,559 | 1,540 | 1,554 | 500 |
| 2022/01/04 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |