イトーキ(7972)の株価時系列情報
イトーキ(7972)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,510 | 2,538 | 2,479 | 2,503 | 237,500 |
| 2025/08/07 | 2,452 | 2,510 | 2,446 | 2,481 | 239,300 |
| 2025/08/06 | 2,436 | 2,454 | 2,404 | 2,449 | 306,100 |
| 2025/08/05 | 2,391 | 2,443 | 2,275 | 2,425 | 937,700 |
| 2025/08/04 | 2,276 | 2,366 | 2,273 | 2,341 | 216,500 |
| 2025/08/01 | 2,328 | 2,364 | 2,324 | 2,359 | 130,600 |
| 2025/07/31 | 2,317 | 2,340 | 2,295 | 2,331 | 154,900 |
| 2025/07/30 | 2,291 | 2,314 | 2,272 | 2,272 | 375,400 |
| 2025/07/29 | 2,321 | 2,347 | 2,267 | 2,280 | 231,300 |
| 2025/07/28 | 2,329 | 2,348 | 2,295 | 2,310 | 129,400 |
| 2025/07/25 | 2,299 | 2,337 | 2,282 | 2,328 | 134,900 |
| 2025/07/24 | 2,284 | 2,308 | 2,267 | 2,308 | 189,500 |
| 2025/07/23 | 2,277 | 2,280 | 2,240 | 2,254 | 165,100 |
| 2025/07/22 | 2,244 | 2,277 | 2,225 | 2,268 | 164,100 |
| 2025/07/18 | 2,256 | 2,258 | 2,214 | 2,226 | 151,400 |
| 2025/07/17 | 2,224 | 2,246 | 2,209 | 2,224 | 186,300 |
| 2025/07/16 | 2,233 | 2,270 | 2,197 | 2,206 | 257,800 |
| 2025/07/15 | 2,205 | 2,228 | 2,177 | 2,196 | 177,200 |
| 2025/07/14 | 2,172 | 2,194 | 2,151 | 2,194 | 184,600 |
| 2025/07/11 | 2,168 | 2,200 | 2,156 | 2,159 | 187,800 |
| 2025/07/10 | 2,172 | 2,184 | 2,132 | 2,149 | 205,700 |
| 2025/07/09 | 2,165 | 2,199 | 2,130 | 2,164 | 225,200 |
| 2025/07/08 | 2,200 | 2,200 | 2,152 | 2,156 | 238,900 |
| 2025/07/07 | 2,197 | 2,206 | 2,178 | 2,201 | 130,200 |
| 2025/07/04 | 2,200 | 2,216 | 2,175 | 2,186 | 141,500 |
| 2025/07/03 | 2,263 | 2,266 | 2,169 | 2,214 | 250,200 |
| 2025/07/02 | 2,180 | 2,283 | 2,175 | 2,252 | 352,900 |
| 2025/07/01 | 2,201 | 2,234 | 2,185 | 2,205 | 283,200 |
| 2025/06/30 | 2,212 | 2,246 | 2,181 | 2,187 | 229,300 |
| 2025/06/27 | 2,166 | 2,170 | 2,132 | 2,168 | 300,900 |
| 2025/06/26 | 2,047 | 2,144 | 2,047 | 2,120 | 927,500 |
| 2025/06/25 | 2,049 | 2,049 | 2,019 | 2,038 | 219,200 |
| 2025/06/24 | 2,055 | 2,063 | 2,030 | 2,053 | 201,800 |
| 2025/06/23 | 2,040 | 2,049 | 2,011 | 2,035 | 162,100 |
| 2025/06/20 | 2,050 | 2,055 | 2,029 | 2,033 | 349,500 |
| 2025/06/19 | 2,073 | 2,080 | 2,053 | 2,080 | 123,400 |
| 2025/06/18 | 2,085 | 2,093 | 2,067 | 2,068 | 94,500 |
| 2025/06/17 | 2,067 | 2,095 | 2,061 | 2,084 | 191,500 |
| 2025/06/16 | 2,049 | 2,067 | 2,028 | 2,044 | 243,600 |
| 2025/06/13 | 2,100 | 2,120 | 2,043 | 2,044 | 185,700 |
| 2025/06/12 | 2,050 | 2,113 | 2,044 | 2,094 | 221,500 |
| 2025/06/11 | 2,050 | 2,079 | 2,038 | 2,061 | 131,000 |
| 2025/06/10 | 2,064 | 2,069 | 2,042 | 2,042 | 77,200 |
| 2025/06/09 | 2,070 | 2,070 | 2,031 | 2,047 | 98,400 |
| 2025/06/06 | 2,071 | 2,082 | 2,045 | 2,049 | 117,300 |
| 2025/06/05 | 2,088 | 2,094 | 2,042 | 2,076 | 202,400 |
| 2025/06/04 | 2,075 | 2,105 | 2,052 | 2,100 | 191,100 |
| 2025/06/03 | 2,065 | 2,083 | 2,051 | 2,071 | 178,700 |
| 2025/06/02 | 2,035 | 2,060 | 2,028 | 2,057 | 174,000 |
| 2025/05/30 | 1,990 | 2,048 | 1,986 | 2,035 | 335,600 |
| 2025/05/29 | 1,994 | 2,026 | 1,990 | 2,014 | 258,100 |
| 2025/05/28 | 1,992 | 2,007 | 1,973 | 1,973 | 207,400 |
| 2025/05/27 | 1,961 | 1,991 | 1,958 | 1,982 | 164,000 |
| 2025/05/26 | 1,920 | 1,980 | 1,918 | 1,956 | 187,600 |
| 2025/05/23 | 1,924 | 1,943 | 1,904 | 1,926 | 220,400 |
| 2025/05/22 | 1,870 | 1,919 | 1,848 | 1,914 | 260,600 |
| 2025/05/21 | 1,867 | 1,870 | 1,814 | 1,847 | 307,900 |
| 2025/05/20 | 1,890 | 1,893 | 1,837 | 1,849 | 285,300 |
| 2025/05/19 | 1,901 | 1,921 | 1,888 | 1,906 | 153,100 |
| 2025/05/16 | 1,860 | 1,899 | 1,856 | 1,891 | 166,200 |
| 2025/05/15 | 1,847 | 1,880 | 1,842 | 1,856 | 178,000 |
| 2025/05/14 | 1,837 | 1,857 | 1,801 | 1,833 | 131,700 |
| 2025/05/13 | 1,838 | 1,857 | 1,827 | 1,837 | 172,200 |
| 2025/05/12 | 1,774 | 1,825 | 1,772 | 1,820 | 216,200 |
| 2025/05/09 | 1,803 | 1,820 | 1,758 | 1,779 | 304,100 |
| 2025/05/08 | 1,835 | 1,864 | 1,816 | 1,816 | 337,100 |
| 2025/05/07 | 1,862 | 1,880 | 1,789 | 1,824 | 806,500 |
| 2025/05/02 | 1,826 | 1,838 | 1,781 | 1,782 | 415,300 |
| 2025/05/01 | 1,789 | 1,811 | 1,777 | 1,811 | 193,800 |
| 2025/04/30 | 1,760 | 1,795 | 1,753 | 1,792 | 222,900 |
| 2025/04/28 | 1,746 | 1,775 | 1,742 | 1,759 | 227,400 |
| 2025/04/25 | 1,738 | 1,738 | 1,708 | 1,719 | 176,900 |
| 2025/04/24 | 1,739 | 1,752 | 1,711 | 1,713 | 185,000 |
| 2025/04/23 | 1,701 | 1,730 | 1,693 | 1,710 | 229,700 |
| 2025/04/22 | 1,648 | 1,694 | 1,648 | 1,692 | 185,900 |
| 2025/04/21 | 1,629 | 1,656 | 1,628 | 1,648 | 104,400 |
| 2025/04/18 | 1,616 | 1,645 | 1,605 | 1,645 | 98,100 |
| 2025/04/17 | 1,565 | 1,602 | 1,560 | 1,600 | 120,300 |
| 2025/04/16 | 1,601 | 1,603 | 1,564 | 1,576 | 102,600 |
| 2025/04/15 | 1,602 | 1,608 | 1,587 | 1,596 | 160,300 |
| 2025/04/14 | 1,586 | 1,593 | 1,569 | 1,577 | 187,400 |
| 2025/04/11 | 1,499 | 1,567 | 1,477 | 1,564 | 211,400 |
| 2025/04/10 | 1,580 | 1,580 | 1,530 | 1,539 | 150,600 |
| 2025/04/09 | 1,460 | 1,473 | 1,434 | 1,467 | 236,700 |
| 2025/04/08 | 1,462 | 1,515 | 1,462 | 1,500 | 209,300 |
| 2025/04/07 | 1,394 | 1,415 | 1,356 | 1,360 | 380,100 |
| 2025/04/04 | 1,538 | 1,548 | 1,450 | 1,484 | 261,500 |
| 2025/04/03 | 1,546 | 1,586 | 1,545 | 1,578 | 171,700 |
| 2025/04/02 | 1,642 | 1,670 | 1,606 | 1,625 | 196,000 |
| 2025/04/01 | 1,651 | 1,668 | 1,613 | 1,613 | 114,100 |
| 2025/03/31 | 1,652 | 1,655 | 1,623 | 1,641 | 168,700 |
| 2025/03/28 | 1,683 | 1,715 | 1,667 | 1,677 | 133,900 |
| 2025/03/27 | 1,690 | 1,709 | 1,672 | 1,701 | 191,600 |
| 2025/03/26 | 1,706 | 1,731 | 1,690 | 1,708 | 179,800 |
| 2025/03/25 | 1,720 | 1,722 | 1,687 | 1,689 | 220,000 |
| 2025/03/24 | 1,709 | 1,728 | 1,705 | 1,714 | 118,000 |
| 2025/03/21 | 1,723 | 1,729 | 1,700 | 1,705 | 163,700 |
| 2025/03/19 | 1,721 | 1,735 | 1,710 | 1,723 | 131,700 |
| 2025/03/18 | 1,720 | 1,740 | 1,703 | 1,733 | 133,800 |
| 2025/03/17 | 1,675 | 1,718 | 1,675 | 1,718 | 164,300 |
| 2025/03/14 | 1,622 | 1,687 | 1,616 | 1,663 | 160,500 |
| 2025/03/13 | 1,641 | 1,646 | 1,627 | 1,629 | 115,200 |
| 2025/03/12 | 1,577 | 1,664 | 1,566 | 1,649 | 256,000 |
| 2025/03/11 | 1,590 | 1,590 | 1,540 | 1,563 | 192,500 |
| 2025/03/10 | 1,617 | 1,630 | 1,600 | 1,600 | 93,500 |
| 2025/03/07 | 1,622 | 1,622 | 1,595 | 1,600 | 109,600 |
| 2025/03/06 | 1,650 | 1,676 | 1,640 | 1,649 | 131,200 |
| 2025/03/05 | 1,656 | 1,657 | 1,618 | 1,625 | 181,100 |
| 2025/03/04 | 1,672 | 1,685 | 1,645 | 1,672 | 223,200 |
| 2025/03/03 | 1,665 | 1,686 | 1,648 | 1,655 | 125,700 |
| 2025/02/28 | 1,592 | 1,645 | 1,590 | 1,640 | 342,000 |
| 2025/02/27 | 1,589 | 1,623 | 1,582 | 1,582 | 203,500 |
| 2025/02/26 | 1,655 | 1,666 | 1,574 | 1,577 | 406,200 |
| 2025/02/25 | 1,693 | 1,699 | 1,646 | 1,651 | 267,900 |
| 2025/02/21 | 1,722 | 1,728 | 1,698 | 1,698 | 154,500 |
| 2025/02/20 | 1,749 | 1,766 | 1,737 | 1,752 | 201,000 |
| 2025/02/19 | 1,744 | 1,762 | 1,733 | 1,748 | 155,100 |
| 2025/02/18 | 1,776 | 1,786 | 1,745 | 1,751 | 222,300 |
| 2025/02/17 | 1,772 | 1,812 | 1,760 | 1,775 | 283,000 |
| 2025/02/14 | 1,703 | 1,767 | 1,670 | 1,759 | 581,600 |
| 2025/02/13 | 1,623 | 1,639 | 1,611 | 1,624 | 277,500 |
| 2025/02/12 | 1,570 | 1,623 | 1,570 | 1,623 | 228,200 |
| 2025/02/10 | 1,564 | 1,582 | 1,564 | 1,572 | 102,500 |
| 2025/02/07 | 1,551 | 1,573 | 1,532 | 1,563 | 129,200 |
| 2025/02/06 | 1,542 | 1,561 | 1,520 | 1,551 | 87,700 |
| 2025/02/05 | 1,540 | 1,544 | 1,520 | 1,520 | 98,700 |
| 2025/02/04 | 1,569 | 1,581 | 1,529 | 1,529 | 106,200 |
| 2025/02/03 | 1,605 | 1,605 | 1,558 | 1,562 | 125,200 |
| 2025/01/31 | 1,620 | 1,630 | 1,605 | 1,622 | 133,200 |
| 2025/01/30 | 1,614 | 1,637 | 1,605 | 1,637 | 191,500 |
| 2025/01/29 | 1,600 | 1,618 | 1,593 | 1,604 | 200,200 |
| 2025/01/28 | 1,575 | 1,623 | 1,572 | 1,619 | 167,800 |
| 2025/01/27 | 1,574 | 1,594 | 1,565 | 1,575 | 131,500 |
| 2025/01/24 | 1,569 | 1,578 | 1,553 | 1,556 | 101,900 |
| 2025/01/23 | 1,570 | 1,571 | 1,555 | 1,555 | 69,500 |
| 2025/01/22 | 1,555 | 1,573 | 1,548 | 1,570 | 89,300 |
| 2025/01/21 | 1,563 | 1,563 | 1,535 | 1,550 | 63,200 |
| 2025/01/20 | 1,579 | 1,579 | 1,547 | 1,549 | 111,100 |
| 2025/01/17 | 1,546 | 1,562 | 1,525 | 1,556 | 155,500 |
| 2025/01/16 | 1,549 | 1,555 | 1,526 | 1,548 | 146,400 |
| 2025/01/15 | 1,541 | 1,544 | 1,503 | 1,526 | 231,600 |
| 2025/01/14 | 1,571 | 1,576 | 1,530 | 1,546 | 164,500 |
| 2025/01/10 | 1,570 | 1,581 | 1,561 | 1,564 | 144,700 |
| 2025/01/09 | 1,615 | 1,623 | 1,572 | 1,573 | 162,000 |
| 2025/01/08 | 1,603 | 1,627 | 1,603 | 1,624 | 167,200 |
| 2025/01/07 | 1,611 | 1,621 | 1,597 | 1,603 | 286,400 |
| 2025/01/06 | 1,645 | 1,645 | 1,584 | 1,595 | 204,100 |
| 2024/12/30 | 1,640 | 1,659 | 1,640 | 1,647 | 192,800 |
| 2024/12/27 | 1,625 | 1,657 | 1,625 | 1,640 | 255,500 |
| 2024/12/26 | 1,657 | 1,680 | 1,657 | 1,680 | 344,700 |
| 2024/12/25 | 1,680 | 1,680 | 1,653 | 1,661 | 197,100 |
| 2024/12/24 | 1,700 | 1,700 | 1,674 | 1,686 | 218,400 |
| 2024/12/23 | 1,682 | 1,700 | 1,666 | 1,685 | 268,900 |
| 2024/12/20 | 1,663 | 1,664 | 1,646 | 1,646 | 214,400 |
| 2024/12/19 | 1,640 | 1,661 | 1,624 | 1,653 | 203,500 |
| 2024/12/18 | 1,645 | 1,681 | 1,630 | 1,660 | 256,100 |
| 2024/12/17 | 1,640 | 1,649 | 1,626 | 1,630 | 193,400 |
| 2024/12/16 | 1,656 | 1,662 | 1,631 | 1,631 | 170,300 |
| 2024/12/13 | 1,633 | 1,650 | 1,617 | 1,643 | 197,200 |
| 2024/12/12 | 1,640 | 1,673 | 1,623 | 1,655 | 250,100 |
| 2024/12/11 | 1,630 | 1,638 | 1,619 | 1,627 | 236,100 |
| 2024/12/10 | 1,626 | 1,638 | 1,613 | 1,615 | 210,400 |
| 2024/12/09 | 1,629 | 1,657 | 1,600 | 1,632 | 428,700 |
| 2024/12/06 | 1,541 | 1,638 | 1,541 | 1,616 | 937,200 |
| 2024/12/05 | 1,501 | 1,517 | 1,482 | 1,501 | 253,500 |
| 2024/12/04 | 1,560 | 1,561 | 1,500 | 1,500 | 369,400 |
| 2024/12/03 | 1,565 | 1,580 | 1,563 | 1,569 | 313,100 |
| 2024/12/02 | 1,575 | 1,578 | 1,558 | 1,572 | 220,500 |
| 2024/11/29 | 1,575 | 1,589 | 1,548 | 1,584 | 295,900 |
| 2024/11/28 | 1,575 | 1,608 | 1,572 | 1,588 | 179,300 |
| 2024/11/27 | 1,580 | 1,585 | 1,546 | 1,576 | 311,700 |
| 2024/11/26 | 1,575 | 1,592 | 1,571 | 1,592 | 221,400 |
| 2024/11/25 | 1,598 | 1,598 | 1,554 | 1,555 | 353,200 |
| 2024/11/22 | 1,598 | 1,598 | 1,576 | 1,585 | 109,100 |
| 2024/11/21 | 1,592 | 1,600 | 1,566 | 1,578 | 213,100 |
| 2024/11/20 | 1,600 | 1,616 | 1,589 | 1,599 | 289,300 |
| 2024/11/19 | 1,635 | 1,648 | 1,555 | 1,601 | 743,200 |
| 2024/11/18 | 1,670 | 1,702 | 1,670 | 1,675 | 176,800 |
| 2024/11/15 | 1,686 | 1,694 | 1,662 | 1,670 | 149,600 |
| 2024/11/14 | 1,670 | 1,709 | 1,666 | 1,682 | 237,800 |
| 2024/11/13 | 1,660 | 1,708 | 1,653 | 1,679 | 376,300 |
| 2024/11/12 | 1,640 | 1,659 | 1,639 | 1,644 | 174,000 |
| 2024/11/11 | 1,608 | 1,633 | 1,602 | 1,627 | 150,600 |
| 2024/11/08 | 1,647 | 1,674 | 1,618 | 1,631 | 302,300 |
| 2024/11/07 | 1,553 | 1,618 | 1,551 | 1,607 | 446,000 |
| 2024/11/06 | 1,590 | 1,625 | 1,562 | 1,574 | 873,200 |
| 2024/11/05 | 1,462 | 1,479 | 1,448 | 1,460 | 235,700 |
| 2024/11/01 | 1,455 | 1,471 | 1,438 | 1,453 | 230,300 |
| 2024/10/31 | 1,464 | 1,476 | 1,453 | 1,471 | 214,100 |
| 2024/10/30 | 1,451 | 1,467 | 1,443 | 1,460 | 229,400 |
| 2024/10/29 | 1,441 | 1,446 | 1,428 | 1,446 | 149,000 |
| 2024/10/28 | 1,421 | 1,455 | 1,413 | 1,446 | 111,500 |
| 2024/10/25 | 1,425 | 1,426 | 1,403 | 1,413 | 196,500 |
| 2024/10/24 | 1,420 | 1,436 | 1,408 | 1,430 | 170,400 |
| 2024/10/23 | 1,465 | 1,467 | 1,430 | 1,440 | 361,800 |
| 2024/10/22 | 1,559 | 1,559 | 1,489 | 1,495 | 311,700 |
| 2024/10/21 | 1,559 | 1,570 | 1,549 | 1,565 | 117,700 |
| 2024/10/18 | 1,540 | 1,564 | 1,537 | 1,548 | 167,600 |
| 2024/10/17 | 1,525 | 1,531 | 1,516 | 1,525 | 161,800 |
| 2024/10/16 | 1,532 | 1,538 | 1,516 | 1,516 | 144,200 |