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
2026/05/22 2,611 2,649 2,580 2,625 262,100
2026/05/21 2,699 2,699 2,573 2,573 241,200
2026/05/20 2,718 2,719 2,619 2,653 201,800
2026/05/19 2,737 2,813 2,684 2,704 202,400
2026/05/18 2,722 2,725 2,652 2,698 212,400
2026/05/15 2,789 2,801 2,690 2,715 255,100
2026/05/14 2,805 2,827 2,789 2,789 222,600
2026/05/13 2,799 2,833 2,791 2,799 335,100
2026/05/12 2,799 2,837 2,783 2,787 441,500
2026/05/11 2,894 2,922 2,760 2,760 487,600
2026/05/08 2,920 2,964 2,775 2,893 1,111,000
2026/05/07 3,225 3,295 3,160 3,250 363,000
2026/05/01 3,145 3,160 3,120 3,160 132,100
2026/04/30 3,220 3,220 3,080 3,165 277,900
2026/04/28 3,215 3,300 3,210 3,290 124,400
2026/04/27 3,175 3,270 3,170 3,215 218,600
2026/04/24 3,195 3,225 3,160 3,190 135,600
2026/04/23 3,210 3,240 3,185 3,235 108,200
2026/04/22 3,295 3,325 3,250 3,265 102,300
2026/04/21 3,325 3,370 3,285 3,300 111,200
2026/04/20 3,315 3,355 3,275 3,285 176,300
2026/04/17 3,335 3,335 3,265 3,295 135,500
2026/04/16 3,365 3,380 3,330 3,350 144,900
2026/04/15 3,590 3,600 3,355 3,365 199,400
2026/04/14 3,600 3,620 3,530 3,535 132,300
2026/04/13 3,505 3,585 3,490 3,535 143,600
2026/04/10 3,500 3,535 3,465 3,480 113,800
2026/04/09 3,480 3,525 3,435 3,460 152,000
2026/04/08 3,500 3,540 3,450 3,520 148,800
2026/04/07 3,315 3,365 3,295 3,365 132,400
2026/04/06 3,305 3,325 3,260 3,315 106,600
2026/04/03 3,280 3,305 3,240 3,285 109,200
2026/03/27 3,255 3,295 3,240 3,250 140,700
2026/03/26 3,375 3,390 3,240 3,265 192,700
2026/03/25 3,370 3,415 3,355 3,370 129,700
2026/03/24 3,300 3,335 3,265 3,300 152,800
2026/03/23 3,205 3,235 3,150 3,170 183,400
2026/03/19 3,380 3,380 3,280 3,295 190,300
2026/03/18 3,455 3,480 3,410 3,455 118,800
2026/03/17 3,500 3,515 3,440 3,440 172,100
2026/03/16 3,405 3,480 3,395 3,415 201,500
2026/03/13 3,380 3,435 3,370 3,380 131,800
2026/03/12 3,525 3,540 3,400 3,425 145,100
2026/03/11 3,550 3,610 3,525 3,545 293,500
2026/03/10 3,410 3,565 3,405 3,480 346,200
2026/03/09 3,230 3,300 3,205 3,285 214,600
2026/03/06 3,395 3,470 3,350 3,450 128,200
2026/03/05 3,500 3,515 3,350 3,415 308,700
2026/03/04 3,335 3,405 3,190 3,260 545,200
2026/03/03 3,620 3,660 3,500 3,545 273,800
2026/03/02 3,610 3,695 3,530 3,680 261,600
2026/02/27 3,520 3,630 3,510 3,610 292,700
2026/02/26 3,470 3,555 3,425 3,470 247,900
2026/02/25 3,425 3,530 3,385 3,410 507,900
2026/02/24 3,390 3,390 3,260 3,300 406,200
2026/02/20 3,215 3,245 3,185 3,205 126,800
2026/02/19 3,265 3,325 3,205 3,245 308,700
2026/02/18 3,185 3,340 3,115 3,200 468,300
2026/02/17 3,075 3,140 3,050 3,115 333,100
2026/02/16 3,025 3,125 2,941 3,060 829,400
2026/02/13 2,840 2,849 2,624 2,624 420,900
2026/02/12 2,826 2,858 2,801 2,850 156,600
2026/02/10 2,733 2,824 2,724 2,808 231,800
2026/02/09 2,693 2,775 2,682 2,735 235,600
2026/02/06 2,632 2,649 2,603 2,643 81,800
2026/02/05 2,633 2,650 2,616 2,630 99,600
2026/02/04 2,619 2,659 2,598 2,636 137,400
2026/02/03 2,595 2,638 2,593 2,626 94,200
2026/02/02 2,614 2,653 2,593 2,593 143,200
2026/01/30 2,595 2,612 2,570 2,602 123,500
2026/01/29 2,572 2,596 2,523 2,584 135,000
2026/01/28 2,591 2,612 2,571 2,601 141,000
2026/01/27 2,578 2,646 2,567 2,616 280,900
2026/01/26 2,520 2,547 2,506 2,528 90,300
2026/01/23 2,563 2,613 2,551 2,555 91,800
2026/01/22 2,535 2,582 2,533 2,563 88,800
2026/01/21 2,500 2,565 2,500 2,535 132,400
2026/01/20 2,634 2,634 2,541 2,541 144,600
2026/01/19 2,650 2,661 2,606 2,634 104,700
2026/01/16 2,581 2,642 2,570 2,631 146,900
2026/01/15 2,578 2,591 2,565 2,581 116,800
2026/01/14 2,521 2,567 2,521 2,567 169,400
2026/01/13 2,521 2,539 2,502 2,529 138,800
2026/01/09 2,460 2,513 2,460 2,493 136,500
2026/01/08 2,452 2,483 2,444 2,449 136,300
2026/01/07 2,420 2,466 2,401 2,454 148,800
2026/01/06 2,435 2,446 2,420 2,425 121,700
2026/01/05 2,435 2,450 2,383 2,413 140,000
2025/12/30 2,492 2,492 2,436 2,440 125,200
2025/12/29 2,428 2,466 2,423 2,466 237,100
2025/12/26 2,517 2,558 2,512 2,540 193,300
2025/12/25 2,500 2,517 2,478 2,514 81,700
2025/12/24 2,530 2,545 2,500 2,500 93,900
2025/12/23 2,586 2,593 2,527 2,530 147,600
2025/12/22 2,550 2,620 2,537 2,586 160,600
2025/12/19 2,511 2,545 2,509 2,544 171,600
2025/12/18 2,502 2,535 2,495 2,507 82,900
2025/12/17 2,533 2,539 2,490 2,511 122,000
2025/12/16 2,539 2,539 2,509 2,510 115,900
2025/12/15 2,504 2,520 2,485 2,520 114,100
2025/12/12 2,540 2,543 2,503 2,509 124,200
2025/12/11 2,523 2,545 2,497 2,520 137,900
2025/12/10 2,502 2,530 2,477 2,501 152,700
2025/12/09 2,504 2,516 2,483 2,502 125,600
2025/12/08 2,447 2,519 2,447 2,506 163,400
2025/12/05 2,406 2,465 2,390 2,420 171,500
2025/12/04 2,391 2,415 2,372 2,406 180,700
2025/12/03 2,412 2,437 2,380 2,411 147,200
2025/12/02 2,420 2,420 2,384 2,400 138,000
2025/12/01 2,445 2,462 2,398 2,398 137,800
2025/11/28 2,395 2,433 2,395 2,428 86,100
2025/11/27 2,420 2,433 2,384 2,390 178,300
2025/11/26 2,441 2,441 2,406 2,420 137,100
2025/11/25 2,379 2,438 2,365 2,423 171,800
2025/11/21 2,267 2,361 2,266 2,359 229,800
2025/11/20 2,300 2,319 2,276 2,286 130,500
2025/11/19 2,280 2,310 2,250 2,272 144,100
2025/11/18 2,340 2,348 2,255 2,268 138,800
2025/11/17 2,371 2,375 2,338 2,356 95,400
2025/11/14 2,379 2,392 2,368 2,379 70,500
2025/11/13 2,406 2,428 2,391 2,406 60,700
2025/11/12 2,384 2,425 2,368 2,410 176,600
2025/11/11 2,343 2,375 2,305 2,358 172,600
2025/11/10 2,366 2,377 2,337 2,359 134,100
2025/11/07 2,316 2,353 2,306 2,353 189,500
2025/11/06 2,299 2,330 2,280 2,316 166,700
2025/11/05 2,313 2,317 2,236 2,299 274,800
2025/11/04 2,243 2,326 2,201 2,312 613,700
2025/10/31 2,480 2,500 2,443 2,492 196,800
2025/10/30 2,415 2,447 2,400 2,436 145,700
2025/10/29 2,454 2,454 2,386 2,396 116,200
2025/10/28 2,540 2,555 2,434 2,434 155,300
2025/10/27 2,532 2,576 2,519 2,576 172,100
2025/10/24 2,525 2,530 2,482 2,482 76,200
2025/10/23 2,470 2,564 2,468 2,527 134,600
2025/10/22 2,484 2,509 2,467 2,508 102,600
2025/10/21 2,467 2,484 2,451 2,451 85,300
2025/10/20 2,460 2,480 2,447 2,463 69,000
2025/10/17 2,423 2,446 2,417 2,436 71,800
2025/10/16 2,422 2,447 2,412 2,427 56,100
2025/10/15 2,407 2,431 2,389 2,422 94,800
2025/10/14 2,419 2,472 2,366 2,382 182,000
2025/10/10 2,492 2,506 2,467 2,467 121,600
2025/10/09 2,502 2,526 2,489 2,526 93,500
2025/10/08 2,483 2,528 2,479 2,501 89,200
2025/10/07 2,471 2,539 2,471 2,495 140,900
2025/10/06 2,440 2,483 2,402 2,462 131,400
2025/10/03 2,350 2,404 2,350 2,390 107,000
2025/10/02 2,351 2,363 2,316 2,318 109,600
2025/10/01 2,433 2,446 2,354 2,375 162,900
2025/09/30 2,518 2,530 2,453 2,453 221,700
2025/09/29 2,573 2,580 2,510 2,534 180,900
2025/09/26 2,508 2,557 2,499 2,548 156,700
2025/09/25 2,530 2,547 2,500 2,508 107,300
2025/09/24 2,532 2,550 2,505 2,550 136,300
2025/09/22 2,530 2,574 2,529 2,532 126,300
2025/09/19 2,510 2,529 2,490 2,523 163,500
2025/09/18 2,468 2,510 2,458 2,499 124,900
2025/09/17 2,467 2,476 2,446 2,474 97,900
2025/09/16 2,441 2,471 2,437 2,466 102,000
2025/09/12 2,447 2,465 2,435 2,441 85,200
2025/09/11 2,424 2,460 2,416 2,444 103,000
2025/09/10 2,389 2,425 2,376 2,423 79,000
2025/09/09 2,400 2,420 2,361 2,378 102,300
2025/09/08 2,420 2,422 2,382 2,385 100,900
2025/09/05 2,407 2,442 2,381 2,420 122,500
2025/09/04 2,403 2,415 2,370 2,402 185,100
2025/09/03 2,319 2,407 2,319 2,389 208,800
2025/09/02 2,338 2,344 2,312 2,318 68,500
2025/09/01 2,346 2,374 2,322 2,334 112,500
2025/08/29 2,331 2,359 2,324 2,348 133,400
2025/08/28 2,350 2,361 2,334 2,361 117,200
2025/08/27 2,385 2,385 2,356 2,356 147,700
2025/08/26 2,403 2,405 2,360 2,380 205,900
2025/08/25 2,489 2,489 2,416 2,417 123,600
2025/08/22 2,483 2,490 2,459 2,477 88,500
2025/08/21 2,474 2,480 2,457 2,479 89,600
2025/08/20 2,470 2,486 2,454 2,474 127,100
2025/08/19 2,486 2,491 2,451 2,482 192,400
2025/08/18 2,457 2,490 2,440 2,486 144,400
2025/08/15 2,415 2,443 2,389 2,440 136,300
2025/08/14 2,431 2,432 2,380 2,405 205,800
2025/08/13 2,473 2,475 2,451 2,467 193,100
2025/08/12 2,530 2,537 2,455 2,471 271,600
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

このページの先頭へ