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 |