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
2023/12/29 2,260 2,263 2,154 2,242 4,800
2023/12/28 2,349 2,349 2,200 2,244 7,400
2023/12/27 2,396 2,396 2,325 2,364 2,100
2023/12/26 2,438 2,449 2,389 2,396 7,300
2023/12/25 2,474 2,497 2,431 2,436 9,400
2023/12/22 2,457 2,587 2,433 2,480 16,300
2023/12/21 2,600 2,600 2,420 2,467 21,100
2023/12/20 2,603 2,625 2,503 2,600 17,800
2023/12/19 2,735 2,735 2,587 2,653 9,000
2023/12/18 2,645 2,826 2,645 2,735 5,800
2023/12/15 2,700 2,999 2,700 2,745 21,500
2023/12/14 2,779 2,867 2,625 2,721 19,000
2023/12/13 2,899 2,899 2,705 2,766 14,100
2023/12/12 3,030 3,065 2,802 2,937 27,400
2023/12/11 2,897 3,100 2,600 3,100 81,700
2023/12/08 3,105 3,500 2,465 2,735 201,500
2023/12/07 2,887 3,205 2,795 3,135 82,600
2023/12/06 2,780 2,948 2,759 2,887 50,600
2023/12/05 2,590 2,998 2,306 2,830 166,700
2023/12/04 2,320 2,600 2,297 2,540 31,000
2023/12/01 2,202 2,303 2,105 2,297 32,200
2023/11/30 1,930 2,217 1,928 2,195 56,500
2023/11/29 1,920 1,938 1,828 1,929 14,400
2023/11/28 1,840 1,965 1,837 1,944 24,700
2023/11/27 1,818 1,830 1,791 1,830 10,100
2023/11/24 1,797 1,820 1,795 1,818 6,100
2023/11/22 1,780 1,810 1,749 1,800 7,000
2023/11/21 1,742 1,825 1,722 1,825 11,300
2023/11/20 1,781 1,810 1,708 1,781 18,000
2023/11/17 1,586 1,899 1,586 1,849 49,900
2023/11/16 1,526 1,599 1,478 1,599 10,200
2023/11/15 1,513 1,570 1,455 1,566 20,700
2023/11/14 1,520 1,604 1,510 1,572 30,800
2023/11/13 1,397 1,529 1,397 1,520 29,300
2023/11/10 1,360 1,400 1,360 1,400 1,900
2023/11/09 1,389 1,389 1,361 1,382 6,800
2023/11/08 1,370 1,422 1,370 1,419 4,500
2023/11/07 1,360 1,400 1,360 1,400 1,900
2023/11/06 1,335 1,390 1,328 1,390 6,700
2023/11/02 1,308 1,320 1,301 1,320 3,900
2023/11/01 1,319 1,320 1,295 1,308 4,300
2023/10/31 1,257 1,289 1,257 1,289 2,300
2023/10/30 1,255 1,278 1,255 1,278 700
2023/10/27 1,255 1,274 1,255 1,274 1,500
2023/10/26 1,244 1,272 1,218 1,263 4,200
2023/10/25 1,231 1,260 1,231 1,244 2,400
2023/10/24 1,241 1,241 1,194 1,230 10,700
2023/10/23 1,350 1,350 1,250 1,251 13,000
2023/10/20 1,289 1,352 1,253 1,352 11,000
2023/10/19 1,305 1,323 1,300 1,300 4,600
2023/10/18 1,320 1,327 1,300 1,326 4,400
2023/10/17 1,333 1,338 1,315 1,323 1,900
2023/10/16 1,318 1,332 1,317 1,331 1,000
2023/10/13 1,340 1,349 1,331 1,339 2,800
2023/10/12 1,347 1,355 1,347 1,355 1,000
2023/10/11 1,356 1,358 1,353 1,354 2,000
2023/10/10 1,341 1,353 1,341 1,353 400
2023/10/06 1,335 1,339 1,316 1,339 1,500
2023/10/05 1,323 1,342 1,323 1,330 1,300
2023/10/04 1,349 1,349 1,320 1,320 4,100
2023/10/03 1,360 1,360 1,332 1,353 8,600
2023/10/02 1,400 1,400 1,350 1,351 3,500
2023/09/29 1,393 1,429 1,360 1,387 13,900
2023/09/28 1,368 1,376 1,355 1,376 5,000
2023/09/27 1,361 1,372 1,361 1,372 1,100
2023/09/26 1,376 1,376 1,363 1,372 2,200
2023/09/25 1,362 1,377 1,359 1,376 4,400
2023/09/22 1,353 1,363 1,348 1,363 5,800
2023/09/21 1,355 1,355 1,334 1,352 8,400
2023/09/20 1,363 1,375 1,344 1,355 3,800
2023/09/19 1,360 1,374 1,342 1,360 3,000
2023/09/15 1,399 1,410 1,352 1,369 15,000
2023/09/14 1,406 1,412 1,384 1,400 8,100
2023/09/13 1,428 1,437 1,404 1,406 3,800
2023/09/12 1,451 1,478 1,411 1,427 16,300
2023/09/11 1,461 1,514 1,443 1,443 55,800
2023/09/08 1,408 1,458 1,408 1,440 23,700
2023/09/07 1,415 1,415 1,372 1,405 5,200
2023/09/06 1,415 1,425 1,405 1,415 1,000
2023/09/05 1,401 1,425 1,401 1,425 3,100
2023/09/04 1,402 1,411 1,400 1,411 700
2023/09/01 1,400 1,409 1,392 1,397 1,500
2023/08/31 1,400 1,419 1,395 1,419 2,200
2023/08/30 1,404 1,404 1,390 1,395 700
2023/08/29 1,413 1,413 1,376 1,392 1,500
2023/08/28 1,407 1,410 1,400 1,400 1,800
2023/08/25 1,394 1,406 1,393 1,406 1,700
2023/08/24 1,345 1,410 1,345 1,393 11,400
2023/08/23 1,343 1,343 1,336 1,336 800
2023/08/22 1,332 1,332 1,332 1,332 100
2023/08/21 1,315 1,332 1,315 1,332 1,700
2023/08/18 1,325 1,326 1,316 1,318 3,000
2023/08/17 1,363 1,363 1,325 1,325 6,700
2023/08/16 1,337 1,391 1,337 1,351 5,500
2023/08/15 1,350 1,365 1,330 1,363 2,400
2023/08/14 1,367 1,376 1,311 1,358 8,800
2023/08/10 1,400 1,414 1,400 1,410 3,500
2023/08/09 1,361 1,374 1,361 1,370 1,600
2023/08/08 1,377 1,391 1,377 1,391 800
2023/08/07 1,383 1,406 1,383 1,389 1,700
2023/08/04 1,415 1,415 1,370 1,381 3,500
2023/08/03 1,355 1,355 1,348 1,355 500
2023/08/02 1,369 1,369 1,359 1,367 300
2023/08/01 1,361 1,380 1,361 1,369 1,900
2023/07/31 1,352 1,373 1,352 1,363 2,100
2023/07/28 1,335 1,360 1,335 1,353 3,200
2023/07/27 1,356 1,356 1,345 1,346 2,100
2023/07/26 1,359 1,368 1,357 1,361 1,400
2023/07/25 1,370 1,375 1,356 1,359 3,400
2023/07/24 1,356 1,362 1,354 1,356 900
2023/07/21 1,340 1,349 1,340 1,349 700
2023/07/20 1,329 1,355 1,329 1,345 4,100
2023/07/19 1,355 1,370 1,349 1,359 5,200
2023/07/18 1,379 1,385 1,377 1,385 1,200
2023/07/14 1,350 1,375 1,350 1,374 1,500
2023/07/13 1,366 1,370 1,343 1,370 900
2023/07/12 1,372 1,372 1,366 1,366 300
2023/07/11 1,390 1,390 1,372 1,372 600
2023/07/10 1,371 1,390 1,371 1,390 600
2023/07/07 1,350 1,383 1,348 1,383 1,700
2023/07/06 1,382 1,382 1,358 1,359 2,400
2023/07/05 1,376 1,384 1,374 1,384 2,700
2023/07/04 1,365 1,391 1,365 1,380 3,500
2023/07/03 1,413 1,413 1,395 1,395 3,900
2023/06/30 1,405 1,416 1,392 1,392 500
2023/06/29 1,403 1,428 1,403 1,408 1,800
2023/06/28 1,415 1,431 1,398 1,431 900
2023/06/27 1,427 1,427 1,401 1,421 3,000
2023/06/26 1,395 1,406 1,376 1,406 3,200
2023/06/23 1,400 1,414 1,387 1,406 2,700
2023/06/22 1,433 1,433 1,399 1,400 3,600
2023/06/21 1,435 1,435 1,384 1,418 2,300
2023/06/20 1,412 1,436 1,412 1,432 2,700
2023/06/19 1,415 1,441 1,415 1,426 3,500
2023/06/16 1,390 1,428 1,361 1,414 6,600
2023/06/15 1,373 1,398 1,342 1,398 3,200
2023/06/14 1,362 1,398 1,362 1,398 1,900
2023/06/13 1,382 1,390 1,380 1,390 1,000
2023/06/12 1,352 1,392 1,352 1,381 2,400
2023/06/09 1,373 1,375 1,352 1,361 1,600
2023/06/08 1,375 1,378 1,372 1,372 800
2023/06/07 1,376 1,389 1,374 1,374 800
2023/06/06 1,379 1,399 1,375 1,395 1,900
2023/06/05 1,365 1,409 1,365 1,374 5,600
2023/06/02 1,329 1,401 1,326 1,357 4,400
2023/06/01 1,328 1,359 1,328 1,342 3,200
2023/05/31 1,388 1,388 1,340 1,346 6,900
2023/05/30 1,343 1,359 1,343 1,358 4,600
2023/05/29 1,400 1,400 1,360 1,367 11,900
2023/05/26 1,421 1,452 1,408 1,408 6,400
2023/05/25 1,430 1,440 1,421 1,421 4,800
2023/05/24 1,450 1,479 1,421 1,445 5,800
2023/05/23 1,499 1,504 1,453 1,453 14,600
2023/05/22 1,525 1,528 1,481 1,494 17,400
2023/05/19 1,514 1,550 1,460 1,501 108,000
2023/05/18 1,570 1,835 1,570 1,794 109,900
2023/05/17 1,556 1,556 1,485 1,515 13,300
2023/05/16 1,502 1,596 1,480 1,596 14,300
2023/05/15 1,494 1,515 1,469 1,515 5,700
2023/05/12 1,478 1,494 1,458 1,494 4,000
2023/05/11 1,492 1,522 1,475 1,505 2,200
2023/05/10 1,499 1,515 1,485 1,515 3,300
2023/05/09 1,468 1,498 1,466 1,498 3,400
2023/05/08 1,456 1,471 1,456 1,469 500
2023/05/02 1,450 1,471 1,430 1,456 2,100
2023/05/01 1,490 1,490 1,408 1,460 10,100
2023/04/28 1,480 1,482 1,451 1,460 5,500
2023/04/27 1,450 1,499 1,420 1,484 7,100
2023/04/26 1,462 1,462 1,408 1,450 3,500
2023/04/25 1,469 1,515 1,467 1,467 5,600
2023/04/24 1,539 1,539 1,451 1,479 6,400
2023/04/21 1,431 1,693 1,431 1,551 34,400
2023/04/20 1,452 1,463 1,425 1,426 5,900
2023/04/19 1,486 1,487 1,452 1,477 1,200
2023/04/18 1,512 1,516 1,450 1,482 4,200
2023/04/17 1,450 1,500 1,450 1,500 1,100
2023/04/14 1,499 1,499 1,450 1,480 1,300
2023/04/13 1,500 1,500 1,469 1,469 600
2023/04/12 1,498 1,518 1,456 1,518 2,800
2023/04/11 1,467 1,506 1,445 1,506 1,700
2023/04/10 1,442 1,498 1,442 1,471 2,800
2023/04/07 1,524 1,531 1,405 1,468 6,500
2023/04/06 1,525 1,535 1,519 1,519 1,500
2023/04/05 1,521 1,561 1,519 1,522 4,200
2023/04/03 1,550 1,561 1,500 1,561 2,900
2023/03/31 1,561 1,583 1,560 1,569 2,200
2023/03/30 1,600 1,600 1,459 1,548 9,700
2023/03/29 1,606 1,620 1,580 1,591 3,800
2023/03/28 1,604 1,627 1,598 1,627 1,300
2023/03/27 1,615 1,669 1,615 1,626 2,200
2023/03/24 1,607 1,635 1,607 1,634 1,700
2023/03/23 1,627 1,654 1,607 1,607 1,200
2023/03/22 1,576 1,677 1,575 1,654 6,300
2023/03/20 1,634 1,659 1,575 1,576 5,300
2023/03/17 1,660 1,660 1,630 1,634 3,200
2023/03/16 1,668 1,707 1,656 1,661 5,800
2023/03/15 1,702 1,757 1,695 1,715 5,700
2023/03/14 1,730 1,730 1,610 1,673 7,700
2023/03/13 1,731 1,770 1,700 1,730 4,400
2023/03/10 1,780 1,781 1,747 1,747 3,600
2023/03/09 1,776 1,820 1,758 1,820 8,000
2023/03/08 1,731 1,810 1,700 1,757 8,100
2023/03/07 1,717 1,732 1,685 1,732 6,600
2023/03/06 1,724 1,735 1,703 1,710 5,300
2023/03/03 1,795 1,795 1,713 1,723 7,100
2023/03/02 1,691 1,780 1,691 1,779 8,800
2023/03/01 1,736 1,781 1,665 1,703 4,000
2023/02/28 1,755 1,784 1,715 1,736 7,800
2023/02/27 1,709 1,777 1,683 1,755 8,800
2023/02/24 1,711 1,711 1,645 1,682 12,100
2023/02/22 1,875 1,891 1,700 1,720 40,300
2023/02/21 1,699 1,895 1,690 1,835 64,000
2023/02/20 1,597 1,686 1,550 1,686 13,100
2023/02/17 1,583 1,602 1,555 1,597 5,100
2023/02/16 1,509 1,606 1,485 1,583 12,700
2023/02/15 1,630 1,630 1,490 1,510 23,800
2023/02/14 1,460 1,490 1,432 1,468 13,600
2023/02/13 1,606 1,606 1,453 1,490 10,500
2023/02/10 1,590 1,606 1,558 1,594 7,300
2023/02/09 1,614 1,614 1,579 1,610 6,900
2023/02/08 1,636 1,639 1,581 1,590 6,600
2023/02/07 1,650 1,651 1,604 1,606 5,500
2023/02/06 1,591 1,651 1,591 1,650 11,900
2023/02/03 1,602 1,605 1,570 1,591 5,400
2023/02/02 1,543 1,589 1,515 1,589 5,800
2023/02/01 1,570 1,583 1,543 1,543 4,000
2023/01/31 1,580 1,635 1,550 1,570 9,100
2023/01/30 1,619 1,693 1,590 1,601 17,400
2023/01/27 1,695 1,705 1,605 1,619 41,500
2023/01/26 1,527 1,727 1,527 1,710 63,400
2023/01/25 1,534 1,550 1,500 1,526 9,500
2023/01/24 1,518 1,602 1,518 1,534 16,500
2023/01/23 1,577 1,608 1,496 1,518 21,600
2023/01/20 1,520 1,575 1,456 1,575 21,400
2023/01/19 1,464 1,539 1,426 1,534 11,900
2023/01/18 1,385 1,453 1,382 1,450 12,000
2023/01/17 1,383 1,397 1,374 1,384 2,000
2023/01/16 1,387 1,402 1,361 1,373 5,400
2023/01/13 1,390 1,410 1,369 1,386 9,300
2023/01/12 1,427 1,441 1,374 1,374 14,500
2023/01/11 1,407 1,524 1,407 1,457 12,000
2023/01/10 1,322 1,429 1,322 1,390 16,200
2023/01/06 1,317 1,383 1,317 1,352 8,300
2023/01/05 1,407 1,407 1,332 1,346 11,200
2023/01/04 1,428 1,428 1,384 1,398 6,900

このページの先頭へ