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
2021/12/30 360 360 356 357 46,800
2021/12/29 359 362 352 360 159,300
2021/12/28 371 376 368 372 314,300
2021/12/27 365 369 364 368 132,600
2021/12/24 365 370 364 368 113,000
2021/12/23 361 364 359 363 38,500
2021/12/22 360 362 358 359 60,900
2021/12/21 361 362 355 358 88,700
2021/12/20 365 366 357 357 107,900
2021/12/17 369 372 366 369 97,800
2021/12/16 370 372 367 369 68,300
2021/12/15 362 370 361 365 77,800
2021/12/14 362 364 360 363 36,600
2021/12/13 366 366 360 361 79,700
2021/12/10 368 370 361 363 76,600
2021/12/09 367 368 364 368 72,600
2021/12/08 365 366 362 366 55,600
2021/12/07 354 364 354 364 80,500
2021/12/06 355 357 349 349 62,700
2021/12/03 341 352 340 351 93,300
2021/12/02 341 344 338 338 106,000
2021/12/01 340 346 339 342 223,100
2021/11/30 353 356 341 342 116,200
2021/11/29 358 358 347 347 125,800
2021/11/26 364 364 358 358 49,400
2021/11/25 366 367 363 364 56,000
2021/11/24 364 367 363 364 97,300
2021/11/22 357 363 354 363 53,600
2021/11/19 357 359 354 359 47,500
2021/11/18 349 354 349 352 57,700
2021/11/17 357 357 347 348 99,900
2021/11/16 363 364 356 356 105,800
2021/11/15 368 368 358 361 120,300
2021/11/12 362 365 362 365 91,700
2021/11/11 366 367 362 363 65,400
2021/11/10 368 373 364 366 84,400
2021/11/09 380 380 366 367 193,400
2021/11/08 378 388 373 385 189,200
2021/11/05 376 376 368 370 139,400
2021/11/04 370 380 369 380 140,000
2021/11/02 369 370 365 369 60,200
2021/11/01 364 370 363 370 84,900
2021/10/29 362 364 359 362 74,200
2021/10/28 367 367 361 361 88,800
2021/10/27 372 372 367 369 53,200
2021/10/26 374 376 370 374 57,000
2021/10/25 371 373 369 371 94,700
2021/10/22 369 373 366 370 80,900
2021/10/21 374 374 368 369 46,000
2021/10/20 378 378 371 374 45,000
2021/10/19 378 378 373 377 51,700
2021/10/18 379 379 371 378 82,500
2021/10/15 372 378 371 376 98,300
2021/10/14 369 372 366 369 85,800
2021/10/13 376 377 368 368 172,200
2021/10/12 378 380 373 377 39,800
2021/10/11 380 381 375 380 51,700
2021/10/08 374 376 369 376 87,100
2021/10/07 375 376 366 368 71,900
2021/10/06 375 382 372 374 160,300
2021/10/05 376 377 368 371 198,600
2021/10/04 381 385 377 379 96,700
2021/10/01 387 387 375 376 104,800
2021/09/30 399 401 389 389 76,500
2021/09/29 399 400 393 398 177,300
2021/09/28 402 407 392 407 127,700
2021/09/27 407 407 397 402 146,900
2021/09/24 395 404 392 403 185,700
2021/09/22 396 398 386 388 101,800
2021/09/21 389 401 385 396 196,100
2021/09/17 388 405 385 400 533,800
2021/09/16 384 386 379 384 108,500
2021/09/15 380 385 376 381 112,000
2021/09/14 375 384 372 384 126,000
2021/09/13 362 374 361 374 141,200
2021/09/10 359 363 355 362 185,300
2021/09/09 363 366 362 362 93,600
2021/09/08 364 366 362 366 78,400
2021/09/07 363 366 360 366 70,300
2021/09/06 363 364 359 362 84,600
2021/09/03 358 362 355 357 114,100
2021/09/02 360 360 356 357 43,300
2021/09/01 358 361 357 360 35,000
2021/08/31 360 361 355 359 52,800
2021/08/30 356 363 354 363 50,500
2021/08/27 356 357 353 357 31,500
2021/08/26 351 356 350 354 63,700
2021/08/25 356 359 349 350 54,900
2021/08/24 352 357 352 355 72,000
2021/08/23 351 355 351 352 40,400
2021/08/20 360 362 349 350 59,400
2021/08/19 367 367 360 360 48,100
2021/08/18 371 373 367 371 38,200
2021/08/17 379 379 369 369 31,000
2021/08/16 379 379 372 374 61,100
2021/08/13 378 383 374 375 59,200
2021/08/12 377 378 372 378 36,900
2021/08/11 373 377 373 377 42,300
2021/08/10 374 375 370 371 59,100
2021/08/06 364 370 362 370 37,600
2021/08/05 362 364 360 363 33,000
2021/08/04 368 368 360 362 32,100
2021/08/03 371 371 363 363 27,600
2021/08/02 367 371 364 369 65,200
2021/07/30 368 368 360 363 65,800
2021/07/29 364 372 358 371 238,000
2021/07/28 359 363 358 362 81,300
2021/07/27 355 364 354 364 92,900
2021/07/26 355 355 348 355 69,300
2021/07/21 351 352 346 347 65,500
2021/07/20 345 351 345 349 82,900
2021/07/19 351 355 349 349 60,700
2021/07/16 350 359 349 357 59,400
2021/07/15 359 360 352 352 51,700
2021/07/14 364 364 358 360 46,400
2021/07/13 355 364 353 364 86,400
2021/07/12 351 357 348 357 106,900
2021/07/09 340 346 337 343 154,600
2021/07/08 356 357 345 345 139,500
2021/07/07 360 360 355 355 88,300
2021/07/06 365 366 362 364 28,000
2021/07/05 370 370 363 363 56,900
2021/07/02 370 371 366 369 74,100
2021/07/01 363 368 362 368 58,700
2021/06/30 361 367 360 361 60,500
2021/06/29 364 365 358 358 104,400
2021/06/28 366 372 366 368 76,100
2021/06/25 365 367 364 366 91,900
2021/06/24 364 366 361 361 39,500
2021/06/23 372 372 363 365 51,100
2021/06/22 368 372 365 370 73,800
2021/06/21 365 365 360 360 119,900
2021/06/18 382 382 369 369 122,100
2021/06/17 379 385 378 383 71,900
2021/06/16 380 382 378 379 90,500
2021/06/15 381 385 380 384 62,800
2021/06/14 380 385 378 380 85,600
2021/06/11 383 383 376 380 94,100
2021/06/10 384 384 377 379 73,000
2021/06/09 381 388 381 384 80,100
2021/06/08 378 379 374 379 95,500
2021/06/07 378 383 375 375 134,200
2021/06/04 364 367 362 364 97,800
2021/06/03 362 366 361 364 108,100
2021/06/02 358 363 358 361 109,600
2021/06/01 361 363 356 360 107,400
2021/05/31 362 364 357 359 85,200
2021/05/28 359 367 359 362 93,300
2021/05/27 360 363 356 356 91,600
2021/05/26 365 368 362 364 67,400
2021/05/25 376 376 368 368 80,500
2021/05/24 365 375 365 374 50,800
2021/05/21 363 367 363 364 60,500
2021/05/20 360 367 360 364 89,100
2021/05/19 361 367 361 362 43,900
2021/05/18 364 369 360 365 82,200
2021/05/17 368 369 357 359 68,800
2021/05/14 364 369 361 363 82,300
2021/05/13 355 362 349 356 165,100
2021/05/12 374 377 361 361 141,500
2021/05/11 385 386 370 370 180,700
2021/05/10 391 394 390 391 30,200
2021/05/07 389 393 385 391 54,700
2021/05/06 378 388 378 384 65,800
2021/04/30 376 379 374 374 84,500
2021/04/28 376 382 375 375 62,100
2021/04/27 381 386 376 378 58,300
2021/04/26 391 391 380 381 107,300
2021/04/23 387 391 383 383 47,700
2021/04/22 388 393 387 391 37,900
2021/04/21 393 393 386 386 71,600
2021/04/20 409 409 399 399 96,400
2021/04/19 411 416 410 413 32,700
2021/04/16 418 418 407 414 93,800
2021/04/15 405 414 404 414 100,500
2021/04/14 410 410 400 406 67,300
2021/04/13 410 414 408 410 38,300
2021/04/12 402 410 402 410 62,000
2021/04/09 405 405 395 397 59,300
2021/04/08 417 417 396 397 114,100
2021/04/07 411 416 407 416 67,100
2021/04/06 416 418 400 408 86,200
2021/04/05 415 416 409 413 98,600
2021/04/02 415 417 408 411 87,000
2021/04/01 426 426 404 404 152,800
2021/03/31 430 437 418 418 158,100
2021/03/30 430 436 425 433 184,200
2021/03/29 439 440 424 428 198,000
2021/03/26 425 436 424 431 148,900
2021/03/25 420 427 418 420 176,300
2021/03/24 422 427 414 416 228,300
2021/03/23 445 445 427 427 305,200
2021/03/22 430 447 427 444 324,100
2021/03/19 414 430 414 427 1,238,900
2021/03/18 412 414 404 412 258,700
2021/03/17 416 417 408 415 180,300
2021/03/16 399 419 393 419 289,200
2021/03/15 376 398 376 397 221,800
2021/03/12 378 380 372 376 142,400
2021/03/11 385 385 378 380 125,900
2021/03/10 392 392 374 383 127,100
2021/03/09 382 387 375 386 216,900
2021/03/08 373 383 371 382 202,500
2021/03/05 368 370 360 369 185,000
2021/03/04 364 367 359 367 164,100
2021/03/03 366 369 358 366 130,700
2021/03/02 362 366 356 365 173,300
2021/03/01 355 366 350 364 162,800
2021/02/26 366 369 353 354 131,500
2021/02/25 370 372 364 367 99,000
2021/02/24 364 367 358 363 147,700
2021/02/22 362 377 362 364 175,300
2021/02/19 369 369 355 364 139,000
2021/02/18 378 378 364 367 106,000
2021/02/17 367 379 365 373 247,300
2021/02/16 365 369 359 368 188,800
2021/02/15 358 367 355 365 157,600
2021/02/12 357 369 351 355 239,200
2021/02/10 344 351 344 347 90,000
2021/02/09 350 350 341 344 111,200
2021/02/08 343 350 341 348 128,700
2021/02/05 342 344 337 343 109,800
2021/02/04 335 342 335 336 57,800
2021/02/03 333 339 333 335 63,500
2021/02/02 327 335 327 332 52,600
2021/02/01 325 330 324 327 49,200
2021/01/29 330 331 325 325 89,800
2021/01/28 330 333 327 330 102,200
2021/01/27 333 334 330 332 36,100
2021/01/26 334 334 330 333 45,600
2021/01/25 338 338 333 335 48,400
2021/01/22 336 340 332 333 78,900
2021/01/21 333 342 333 336 63,900
2021/01/20 334 336 330 333 50,000
2021/01/19 340 340 333 334 96,700
2021/01/18 345 346 340 340 47,000
2021/01/15 348 350 343 344 68,700
2021/01/14 351 353 345 349 111,200
2021/01/13 343 351 342 351 88,400
2021/01/12 345 349 341 345 81,000
2021/01/08 338 345 335 345 132,700
2021/01/07 337 342 336 338 114,100
2021/01/06 328 337 327 332 82,900
2021/01/05 326 330 321 330 93,800
2021/01/04 332 332 323 324 158,000

このページの先頭へ