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
1999/12/30 300 310 300 310 17,000
1999/12/29 298 300 298 300 22,000
1999/12/28 298 299 296 299 54,000
1999/12/27 300 300 293 297 64,000
1999/12/24 303 305 300 300 39,000
1999/12/22 297 301 296 298 94,000
1999/12/21 295 298 285 298 64,000
1999/12/20 319 320 295 296 125,000
1999/12/17 299 315 299 310 179,000
1999/12/16 301 301 295 299 55,000
1999/12/15 299 300 296 297 92,000
1999/12/14 304 305 290 295 87,000
1999/12/13 298 299 296 297 65,000
1999/12/10 298 304 295 300 50,000
1999/12/09 302 302 295 299 31,000
1999/12/08 297 303 297 303 69,000
1999/12/07 295 300 290 290 128,000
1999/12/06 300 300 288 292 46,000
1999/12/03 295 299 291 291 51,000
1999/12/02 304 304 291 297 67,000
1999/12/01 300 300 290 297 91,000
1999/11/30 277 310 277 299 257,000
1999/11/29 266 280 266 272 34,000
1999/11/26 271 278 266 266 75,000
1999/11/25 279 280 276 280 54,000
1999/11/24 280 280 265 279 46,000
1999/11/22 290 290 275 280 59,000
1999/11/19 291 299 285 285 68,000
1999/11/18 295 295 287 289 55,000
1999/11/17 301 301 275 285 324,000
1999/11/16 260 297 260 291 296,000
1999/11/15 259 275 259 270 133,000
1999/11/12 240 265 240 258 265,000
1999/11/11 232 250 230 250 95,000
1999/11/10 250 254 233 234 42,000
1999/11/09 250 250 240 245 32,000
1999/11/08 250 255 246 250 19,000
1999/11/05 260 265 245 245 94,000
1999/11/04 258 263 258 258 76,000
1999/11/02 266 266 255 260 20,000
1999/11/01 260 261 259 260 22,000
1999/10/29 261 267 260 260 27,000
1999/10/28 276 276 260 260 20,000
1999/10/27 269 275 268 275 19,000
1999/10/26 265 269 265 269 31,000
1999/10/25 255 265 250 260 71,000
1999/10/22 257 257 251 253 32,000
1999/10/21 258 258 251 257 13,000
1999/10/20 267 269 259 261 35,000
1999/10/19 265 266 259 260 24,000
1999/10/18 269 269 258 258 44,000
1999/10/15 275 275 268 269 44,000
1999/10/14 273 274 268 268 29,000
1999/10/13 275 275 270 270 28,000
1999/10/12 280 281 275 275 70,000
1999/10/08 281 281 276 277 53,000
1999/10/07 280 284 278 280 37,000
1999/10/06 285 285 280 280 29,000
1999/10/05 290 290 280 280 23,000
1999/10/04 288 288 276 280 60,000
1999/10/01 298 308 286 286 32,000
1999/09/30 285 305 280 283 68,000
1999/09/29 290 290 278 278 13,000
1999/09/28 285 285 276 276 13,000
1999/09/27 306 308 280 280 20,000
1999/09/24 289 290 275 290 37,000
1999/09/22 300 300 291 294 30,000
1999/09/21 301 301 300 300 7,000
1999/09/20 314 320 290 301 29,000
1999/09/17 300 309 300 309 21,000
1999/09/16 311 315 310 315 62,000
1999/09/14 320 320 316 317 21,000
1999/09/13 320 320 308 317 163,000
1999/09/10 340 340 320 335 99,000
1999/09/09 335 340 335 335 22,000
1999/09/08 352 352 340 340 84,000
1999/09/07 320 350 320 349 57,000
1999/09/06 319 320 315 320 28,000
1999/09/03 320 320 311 311 57,000
1999/09/02 319 322 317 320 46,000
1999/09/01 300 316 295 315 84,000
1999/08/31 296 300 295 295 27,000
1999/08/30 300 300 295 295 35,000
1999/08/27 300 300 299 299 5,000
1999/08/26 293 294 293 293 28,000
1999/08/25 308 308 293 293 33,000
1999/08/24 305 305 291 291 35,000
1999/08/23 319 319 297 300 105,000
1999/08/20 314 314 294 294 9,000
1999/08/19 300 300 289 289 20,000
1999/08/18 320 320 300 300 21,000
1999/08/17 305 310 302 305 40,000
1999/08/16 310 310 301 308 29,000
1999/08/13 310 310 300 300 31,000
1999/08/12 300 300 300 300 6,000
1999/08/11 290 300 290 300 14,000
1999/08/10 310 310 292 300 12,000
1999/08/09 305 314 300 308 14,000
1999/08/06 290 300 285 300 16,000
1999/08/05 314 319 280 280 74,000
1999/08/04 315 317 313 313 11,000
1999/08/03 340 340 310 315 8,000
1999/08/02 315 330 310 330 22,000
1999/07/30 335 335 320 320 24,000
1999/07/29 330 335 328 335 34,000
1999/07/28 330 335 330 330 17,000
1999/07/27 354 355 340 340 41,000
1999/07/26 355 355 335 354 24,000
1999/07/23 345 345 345 345 8,000
1999/07/22 350 350 345 346 9,000
1999/07/21 352 352 340 350 40,000
1999/07/19 360 365 351 352 24,000
1999/07/16 360 360 351 351 16,000
1999/07/15 365 365 353 355 37,000
1999/07/14 365 369 364 364 25,000
1999/07/13 370 375 354 375 48,000
1999/07/12 360 365 346 350 40,000
1999/07/09 375 375 355 359 41,000
1999/07/08 366 366 350 350 21,000
1999/07/07 363 363 360 360 19,000
1999/07/06 366 366 363 363 16,000
1999/07/05 371 371 365 365 25,000
1999/07/02 370 370 362 370 36,000
1999/07/01 386 386 366 379 73,000
1999/06/30 366 367 366 366 12,000
1999/06/29 375 375 362 366 8,000
1999/06/28 375 375 362 364 14,000
1999/06/25 381 381 370 375 43,000
1999/06/24 396 396 380 380 38,000
1999/06/23 398 408 391 394 77,000
1999/06/22 395 400 388 388 37,000
1999/06/21 402 405 390 392 39,000
1999/06/18 404 405 395 405 24,000
1999/06/17 409 410 404 405 109,000
1999/06/16 409 410 395 405 178,000
1999/06/15 420 425 401 406 387,000
1999/06/14 385 415 385 415 497,000
1999/06/11 390 390 376 385 127,000
1999/06/10 374 390 369 390 90,000
1999/06/09 361 375 361 365 51,000
1999/06/08 376 377 370 370 37,000
1999/06/07 375 386 370 386 72,000
1999/06/04 360 378 360 366 21,000
1999/06/03 352 360 340 360 69,000
1999/06/02 358 358 350 352 29,000
1999/06/01 345 354 345 354 38,000
1999/05/31 340 345 340 345 51,000
1999/05/28 350 355 349 350 75,000
1999/05/27 360 365 355 360 72,000
1999/05/26 370 370 355 365 64,000
1999/05/25 382 390 375 380 47,000
1999/05/24 383 385 376 380 33,000
1999/05/21 365 375 365 375 60,000
1999/05/20 370 372 354 365 125,000
1999/05/19 390 400 375 380 197,000
1999/05/18 411 430 403 410 362,000
1999/05/17 409 430 409 420 450,000
1999/05/14 420 420 407 408 181,000
1999/05/13 405 424 402 415 348,000
1999/05/12 388 400 385 400 172,000
1999/05/11 390 390 376 383 126,000
1999/05/10 394 400 388 390 181,000
1999/05/07 404 404 386 399 226,000
1999/05/06 381 406 371 404 380,000
1999/04/30 379 379 363 376 223,000
1999/04/28 347 376 347 376 509,000
1999/04/27 338 347 338 343 87,000
1999/04/26 349 349 331 331 132,000
1999/04/23 332 360 320 347 544,000
1999/04/22 290 325 290 318 299,000
1999/04/21 295 295 276 295 44,000
1999/04/20 296 300 292 299 56,000
1999/04/19 293 301 291 291 125,000
1999/04/16 290 298 290 292 55,000
1999/04/15 299 300 290 290 122,000
1999/04/14 275 290 270 290 79,000
1999/04/13 268 274 266 270 67,000
1999/04/12 270 275 268 270 48,000
1999/04/09 270 275 270 270 63,000
1999/04/08 270 274 266 270 58,000
1999/04/07 255 278 255 275 139,000
1999/04/06 268 268 251 255 101,000
1999/04/05 245 266 240 265 137,000
1999/04/02 239 245 231 240 59,000
1999/04/01 240 243 239 239 24,000
1999/03/31 241 241 230 240 18,000
1999/03/30 250 250 240 240 67,000
1999/03/29 233 246 232 246 60,000
1999/03/26 235 235 230 231 93,000
1999/03/25 227 230 227 229 65,000
1999/03/24 222 225 222 225 35,000
1999/03/23 230 234 220 222 76,000
1999/03/19 230 230 224 229 42,000
1999/03/18 235 235 227 227 92,000
1999/03/17 232 232 225 230 75,000
1999/03/16 228 234 225 225 88,000
1999/03/15 219 229 218 229 85,000
1999/03/12 209 215 209 213 56,000
1999/03/11 213 215 212 212 57,000
1999/03/10 209 212 208 211 46,000
1999/03/09 208 211 207 208 38,000
1999/03/08 218 218 208 208 46,000
1999/03/05 212 212 205 207 33,000
1999/03/04 208 209 202 202 62,000
1999/03/03 211 211 210 210 7,000
1999/03/02 219 219 211 211 11,000
1999/03/01 220 220 214 214 10,000
1999/02/26 212 217 211 216 32,000
1999/02/25 219 219 210 210 55,000
1999/02/24 210 215 210 215 16,000
1999/02/23 210 214 210 211 15,000
1999/02/22 218 218 206 206 12,000
1999/02/19 209 209 206 206 42,000
1999/02/18 220 220 210 210 16,000
1999/02/17 212 212 210 210 10,000
1999/02/16 215 216 212 212 13,000
1999/02/15 226 227 215 215 25,000
1999/02/12 211 212 211 211 26,000
1999/02/10 220 220 211 211 20,000
1999/02/09 208 208 205 205 22,000
1999/02/08 207 208 207 208 6,000
1999/02/05 215 215 207 207 30,000
1999/02/04 210 215 208 215 9,000
1999/02/03 212 212 210 211 45,000
1999/02/02 225 225 215 215 11,000
1999/02/01 217 220 215 220 16,000
1999/01/29 216 216 216 216 22,000
1999/01/28 222 222 213 213 25,000
1999/01/27 211 222 211 222 17,000
1999/01/26 225 228 220 221 16,000
1999/01/25 228 228 228 228 15,000
1999/01/22 223 223 215 215 32,000
1999/01/21 223 223 215 223 19,000
1999/01/20 229 229 223 224 14,000
1999/01/19 229 229 229 229 2,000
1999/01/18 231 236 229 229 20,000
1999/01/14 210 216 210 216 21,000
1999/01/13 215 215 215 215 17,000
1999/01/12 223 223 215 215 7,000
1999/01/11 222 225 222 225 10,000
1999/01/08 215 217 215 217 20,000
1999/01/07 223 223 215 215 4,000
1999/01/06 214 220 212 220 8,000
1999/01/05 228 228 215 215 26,000
1999/01/04 225 225 221 221 3,000

このページの先頭へ