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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,800 | 1,856 | 1,735 | 1,752 | 10,300 |
| 2024/07/25 | 1,861 | 1,943 | 1,840 | 1,840 | 4,300 |
| 2024/07/24 | 2,001 | 2,005 | 1,897 | 1,897 | 2,900 |
| 2024/07/23 | 2,022 | 2,044 | 2,001 | 2,006 | 1,800 |
| 2024/07/22 | 2,065 | 2,065 | 2,022 | 2,022 | 1,400 |
| 2024/07/19 | 2,110 | 2,110 | 2,042 | 2,066 | 2,000 |
| 2024/07/18 | 2,130 | 2,160 | 2,101 | 2,101 | 600 |
| 2024/07/17 | 2,150 | 2,165 | 2,130 | 2,159 | 1,200 |
| 2024/07/16 | 2,160 | 2,182 | 2,151 | 2,151 | 600 |
| 2024/07/12 | 2,187 | 2,188 | 2,160 | 2,160 | 1,200 |
| 2024/07/10 | 2,157 | 2,187 | 2,157 | 2,187 | 400 |
| 2024/07/09 | 2,157 | 2,187 | 2,157 | 2,187 | 300 |
| 2024/07/08 | 2,158 | 2,187 | 2,158 | 2,187 | 500 |
| 2024/07/05 | 2,160 | 2,188 | 2,155 | 2,156 | 700 |
| 2024/07/04 | 2,193 | 2,195 | 2,155 | 2,188 | 1,100 |
| 2024/07/03 | 2,182 | 2,199 | 2,169 | 2,194 | 1,300 |
| 2024/07/02 | 2,200 | 2,209 | 2,190 | 2,199 | 700 |
| 2024/07/01 | 2,155 | 2,200 | 2,155 | 2,200 | 1,700 |
| 2024/06/28 | 2,200 | 2,209 | 2,158 | 2,158 | 900 |
| 2024/06/27 | 2,133 | 2,203 | 2,130 | 2,203 | 1,700 |
| 2024/06/26 | 2,180 | 2,210 | 2,175 | 2,175 | 800 |
| 2024/06/25 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
| 2024/06/24 | 2,170 | 2,200 | 2,170 | 2,195 | 600 |
| 2024/06/20 | 2,176 | 2,222 | 2,176 | 2,220 | 700 |
| 2024/06/18 | 2,131 | 2,226 | 2,131 | 2,226 | 800 |
| 2024/06/14 | 2,150 | 2,161 | 2,061 | 2,150 | 3,500 |
| 2024/06/13 | 2,222 | 2,230 | 2,153 | 2,153 | 4,100 |
| 2024/06/12 | 2,188 | 2,222 | 2,151 | 2,222 | 1,500 |
| 2024/06/11 | 2,122 | 2,187 | 2,122 | 2,184 | 1,300 |
| 2024/06/10 | 2,088 | 2,196 | 2,081 | 2,149 | 2,900 |
| 2024/06/07 | 2,101 | 2,121 | 2,080 | 2,112 | 2,400 |
| 2024/06/06 | 2,136 | 2,200 | 2,111 | 2,111 | 1,900 |
| 2024/06/05 | 2,108 | 2,230 | 2,108 | 2,166 | 6,200 |
| 2024/06/04 | 2,051 | 2,200 | 2,051 | 2,110 | 5,900 |
| 2024/05/31 | 2,099 | 2,099 | 2,031 | 2,099 | 1,800 |
| 2024/05/30 | 2,055 | 2,087 | 2,002 | 2,086 | 3,700 |
| 2024/05/29 | 2,026 | 2,061 | 2,021 | 2,055 | 2,200 |
| 2024/05/28 | 2,023 | 2,026 | 1,999 | 2,026 | 1,300 |
| 2024/05/27 | 1,973 | 2,028 | 1,973 | 2,013 | 2,800 |
| 2024/05/24 | 2,000 | 2,000 | 1,950 | 1,975 | 2,900 |
| 2024/05/23 | 2,011 | 2,018 | 1,990 | 1,992 | 2,300 |
| 2024/05/22 | 2,037 | 2,037 | 2,012 | 2,013 | 1,400 |
| 2024/05/21 | 2,129 | 2,129 | 2,011 | 2,037 | 10,700 |
| 2024/05/20 | 2,127 | 2,140 | 1,995 | 2,127 | 13,700 |
| 2024/05/17 | 2,118 | 2,225 | 2,016 | 2,177 | 38,200 |
| 2024/05/16 | 2,161 | 2,320 | 2,148 | 2,268 | 15,100 |
| 2024/05/15 | 2,100 | 2,147 | 2,091 | 2,122 | 3,300 |
| 2024/05/14 | 2,069 | 2,320 | 2,032 | 2,073 | 15,100 |
| 2024/05/13 | 2,061 | 2,091 | 2,061 | 2,091 | 1,000 |
| 2024/05/10 | 2,139 | 2,139 | 2,085 | 2,085 | 300 |
| 2024/05/09 | 2,083 | 2,116 | 2,077 | 2,112 | 1,300 |
| 2024/05/08 | 2,080 | 2,100 | 2,070 | 2,100 | 900 |
| 2024/05/07 | 2,113 | 2,113 | 2,080 | 2,100 | 1,200 |
| 2024/05/02 | 2,144 | 2,160 | 2,059 | 2,120 | 4,500 |
| 2024/05/01 | 2,171 | 2,191 | 2,145 | 2,165 | 4,700 |
| 2024/04/30 | 2,186 | 2,212 | 2,186 | 2,188 | 1,300 |
| 2024/04/26 | 2,165 | 2,195 | 2,160 | 2,186 | 2,000 |
| 2024/04/25 | 2,334 | 2,520 | 2,151 | 2,160 | 33,100 |
| 2024/04/24 | 2,155 | 2,284 | 2,155 | 2,284 | 5,300 |
| 2024/04/23 | 2,120 | 2,188 | 2,116 | 2,139 | 2,400 |
| 2024/04/22 | 2,161 | 2,180 | 2,130 | 2,169 | 1,300 |
| 2024/04/19 | 2,176 | 2,176 | 2,160 | 2,162 | 1,500 |
| 2024/04/18 | 2,182 | 2,187 | 2,182 | 2,185 | 1,500 |
| 2024/04/17 | 2,225 | 2,225 | 2,187 | 2,206 | 1,200 |
| 2024/04/16 | 2,243 | 2,288 | 2,225 | 2,225 | 1,300 |
| 2024/04/15 | 2,267 | 2,267 | 2,221 | 2,267 | 900 |
| 2024/04/12 | 2,284 | 2,284 | 2,266 | 2,267 | 1,600 |
| 2024/04/11 | 2,399 | 2,468 | 2,270 | 2,284 | 5,200 |
| 2024/04/10 | 2,225 | 2,480 | 2,225 | 2,418 | 10,100 |
| 2024/04/09 | 2,261 | 2,261 | 2,175 | 2,245 | 2,400 |
| 2024/04/08 | 2,326 | 2,335 | 2,261 | 2,261 | 1,900 |
| 2024/04/05 | 2,261 | 2,394 | 2,261 | 2,318 | 1,700 |
| 2024/04/04 | 2,349 | 2,352 | 2,300 | 2,344 | 5,300 |
| 2024/04/03 | 2,496 | 2,496 | 2,300 | 2,350 | 9,400 |
| 2024/04/02 | 2,533 | 2,533 | 2,422 | 2,496 | 6,500 |
| 2024/04/01 | 2,710 | 2,710 | 2,537 | 2,552 | 10,300 |
| 2024/03/29 | 2,750 | 3,080 | 2,722 | 2,722 | 38,800 |
| 2024/03/28 | 2,642 | 2,799 | 2,518 | 2,751 | 4,200 |
| 2024/03/27 | 2,660 | 2,700 | 2,643 | 2,649 | 4,300 |
| 2024/03/26 | 2,883 | 2,888 | 2,628 | 2,696 | 9,600 |
| 2024/03/25 | 2,822 | 2,963 | 2,810 | 2,900 | 21,800 |
| 2024/03/22 | 2,680 | 2,965 | 2,620 | 2,897 | 43,900 |
| 2024/03/21 | 2,600 | 2,750 | 2,549 | 2,700 | 28,700 |
| 2024/03/19 | 2,324 | 2,553 | 2,310 | 2,549 | 10,200 |
| 2024/03/18 | 2,355 | 2,376 | 2,318 | 2,321 | 4,600 |
| 2024/03/15 | 2,401 | 2,575 | 2,330 | 2,355 | 19,800 |
| 2024/03/14 | 2,180 | 2,400 | 2,133 | 2,399 | 28,400 |
| 2024/03/13 | 2,123 | 2,189 | 2,123 | 2,188 | 1,400 |
| 2024/03/12 | 2,135 | 2,180 | 2,117 | 2,150 | 2,100 |
| 2024/03/11 | 2,168 | 2,255 | 2,146 | 2,165 | 4,100 |
| 2024/03/08 | 2,086 | 2,259 | 2,085 | 2,208 | 8,000 |
| 2024/03/07 | 2,100 | 2,115 | 2,060 | 2,067 | 3,500 |
| 2024/03/06 | 2,120 | 2,130 | 2,070 | 2,111 | 4,300 |
| 2024/03/05 | 2,150 | 2,150 | 2,029 | 2,121 | 9,500 |
| 2024/03/04 | 2,165 | 2,201 | 2,117 | 2,146 | 11,800 |
| 2024/03/01 | 2,240 | 2,269 | 2,174 | 2,178 | 21,000 |
| 2024/02/29 | 2,345 | 2,345 | 2,245 | 2,253 | 21,000 |
| 2024/02/28 | 2,347 | 2,400 | 2,301 | 2,376 | 5,900 |
| 2024/02/27 | 2,370 | 2,406 | 2,323 | 2,352 | 8,800 |
| 2024/02/26 | 2,478 | 2,507 | 2,361 | 2,370 | 15,900 |
| 2024/02/22 | 2,703 | 2,882 | 2,413 | 2,481 | 64,700 |
| 2024/02/21 | 2,548 | 2,666 | 2,545 | 2,645 | 25,400 |
| 2024/02/20 | 2,490 | 2,799 | 2,404 | 2,526 | 51,100 |
| 2024/02/19 | 2,376 | 2,429 | 2,303 | 2,402 | 6,100 |
| 2024/02/16 | 2,268 | 2,369 | 2,265 | 2,335 | 10,000 |
| 2024/02/15 | 2,211 | 2,390 | 2,210 | 2,255 | 15,600 |
| 2024/02/14 | 2,318 | 2,505 | 2,285 | 2,505 | 11,500 |
| 2024/02/13 | 2,283 | 2,663 | 2,250 | 2,468 | 27,400 |
| 2024/02/09 | 2,366 | 2,378 | 2,295 | 2,295 | 6,600 |
| 2024/02/08 | 2,468 | 2,468 | 2,366 | 2,366 | 20,000 |
| 2024/02/07 | 2,510 | 2,511 | 2,366 | 2,456 | 26,900 |
| 2024/02/06 | 2,553 | 2,592 | 2,511 | 2,533 | 17,400 |
| 2024/02/05 | 2,535 | 2,820 | 2,535 | 2,623 | 57,500 |
| 2024/02/02 | 2,584 | 2,613 | 2,501 | 2,535 | 39,300 |
| 2024/02/01 | 2,780 | 2,878 | 2,564 | 2,585 | 55,500 |
| 2024/01/31 | 2,756 | 2,980 | 2,699 | 2,861 | 134,100 |
| 2024/01/30 | 2,930 | 3,000 | 2,750 | 2,841 | 85,700 |
| 2024/01/29 | 3,190 | 3,575 | 3,000 | 3,045 | 294,900 |
| 2024/01/26 | 2,921 | 3,740 | 2,867 | 3,240 | 1,032,300 |
| 2024/01/25 | 3,820 | 3,890 | 2,981 | 3,040 | 657,800 |
| 2024/01/24 | 2,689 | 3,190 | 2,475 | 3,190 | 853,700 |
| 2024/01/23 | 2,950 | 3,035 | 2,572 | 2,687 | 716,300 |
| 2024/01/22 | 2,284 | 2,534 | 2,199 | 2,534 | 49,500 |
| 2024/01/19 | 1,889 | 2,277 | 1,874 | 2,034 | 32,200 |
| 2024/01/18 | 1,879 | 1,890 | 1,830 | 1,879 | 3,500 |
| 2024/01/17 | 1,991 | 2,060 | 1,863 | 1,879 | 33,000 |
| 2024/01/16 | 2,051 | 2,101 | 2,014 | 2,039 | 5,500 |
| 2024/01/15 | 2,222 | 2,222 | 2,051 | 2,051 | 2,000 |
| 2024/01/11 | 2,254 | 2,254 | 2,228 | 2,228 | 500 |
| 2024/01/09 | 2,205 | 2,299 | 2,205 | 2,251 | 2,000 |
| 2024/01/05 | 2,196 | 2,232 | 2,196 | 2,205 | 1,100 |
| 2024/01/04 | 2,262 | 2,262 | 2,175 | 2,200 | 1,600 |