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
2022/12/30 589 593 577 587 249,000
2022/12/29 575 587 569 585 211,800
2022/12/28 604 605 589 593 335,400
2022/12/27 600 611 596 608 331,000
2022/12/26 601 619 585 601 1,012,500
2022/12/23 575 584 564 574 185,000
2022/12/22 562 582 558 582 245,000
2022/12/21 560 565 550 553 174,800
2022/12/20 565 579 557 567 258,400
2022/12/19 560 570 558 563 181,100
2022/12/16 578 582 565 565 156,800
2022/12/15 583 589 573 581 188,000
2022/12/14 551 590 551 583 481,000
2022/12/13 550 556 546 550 139,600
2022/12/12 533 549 532 544 171,200
2022/12/09 537 540 534 534 101,500
2022/12/08 540 541 529 536 215,300
2022/12/07 538 550 536 540 164,400
2022/12/06 551 562 539 539 296,700
2022/12/05 556 560 542 559 349,300
2022/12/02 543 577 540 561 575,600
2022/12/01 545 555 534 544 333,900
2022/11/30 548 556 526 535 963,700
2022/11/29 492 535 490 533 788,800
2022/11/28 485 494 482 493 173,700
2022/11/25 491 491 481 483 135,000
2022/11/24 470 495 470 491 305,200
2022/11/22 480 480 468 469 280,400
2022/11/21 450 483 450 483 402,500
2022/11/18 450 452 445 445 71,000
2022/11/17 449 454 446 449 65,900
2022/11/16 439 456 434 455 164,000
2022/11/15 445 446 437 440 122,100
2022/11/14 438 438 428 435 113,200
2022/11/11 435 435 428 434 62,700
2022/11/10 428 432 425 429 55,500
2022/11/09 438 439 429 429 54,900
2022/11/08 432 437 429 436 83,600
2022/11/07 425 432 425 431 67,100
2022/11/04 421 426 421 421 76,300
2022/11/02 423 434 423 427 177,100
2022/11/01 423 428 422 425 32,800
2022/10/31 421 427 421 425 44,500
2022/10/28 414 423 414 418 209,200
2022/10/27 423 423 415 419 58,300
2022/10/26 426 427 420 423 39,700
2022/10/25 425 425 420 424 45,300
2022/10/24 427 427 420 420 50,400
2022/10/21 424 428 422 422 30,900
2022/10/20 424 426 422 425 50,200
2022/10/19 430 431 425 429 55,800
2022/10/18 422 431 422 429 106,300
2022/10/17 419 421 413 414 44,400
2022/10/14 419 425 416 424 84,400
2022/10/13 412 417 408 413 65,600
2022/10/12 408 414 404 412 84,400
2022/10/11 412 414 406 406 70,400
2022/10/07 413 420 412 419 54,600
2022/10/06 411 419 411 419 83,700
2022/10/05 419 420 409 411 77,400
2022/10/04 410 413 408 413 92,400
2022/10/03 399 404 395 402 110,000
2022/09/30 410 410 401 401 61,500
2022/09/29 415 419 409 415 106,200
2022/09/28 403 407 396 407 158,100
2022/09/27 410 415 406 406 106,400
2022/09/26 416 416 406 406 90,300
2022/09/22 417 419 411 417 88,100
2022/09/21 428 430 421 421 81,100
2022/09/20 442 448 431 435 204,100
2022/09/16 429 429 420 420 97,500
2022/09/15 430 433 427 429 61,000
2022/09/14 428 434 427 429 100,700
2022/09/13 437 440 434 438 155,000
2022/09/12 428 428 422 425 58,900
2022/09/09 420 424 418 423 88,300
2022/09/08 422 422 414 418 85,000
2022/09/07 429 429 413 415 137,900
2022/09/06 430 430 423 427 86,500
2022/09/05 428 428 420 424 90,700
2022/09/02 433 433 420 429 145,700
2022/09/01 439 439 429 430 127,500
2022/08/31 442 446 439 439 78,100
2022/08/30 455 455 442 448 115,900
2022/08/29 447 459 446 449 166,200
2022/08/26 451 460 448 457 196,100
2022/08/25 427 455 425 450 627,800
2022/08/24 419 421 417 417 83,600
2022/08/23 416 422 411 420 100,000
2022/08/22 400 420 400 419 133,000
2022/08/19 408 408 403 404 48,200
2022/08/18 404 408 401 405 76,400
2022/08/17 398 404 393 403 92,100
2022/08/16 394 399 391 397 60,000
2022/08/15 399 399 385 391 188,100
2022/08/12 401 401 394 397 172,100
2022/08/10 400 407 393 398 193,100
2022/08/09 430 431 389 398 581,900
2022/08/08 412 429 410 425 310,300
2022/08/05 405 415 403 415 120,400
2022/08/04 403 405 399 405 54,700
2022/08/03 402 403 397 403 68,500
2022/08/02 404 404 397 402 55,600
2022/08/01 399 404 395 404 52,200
2022/07/29 404 404 393 394 87,600
2022/07/28 399 402 393 402 261,000
2022/07/27 396 396 391 394 69,600
2022/07/26 394 399 392 397 52,600
2022/07/25 398 398 389 394 75,400
2022/07/22 395 400 391 398 73,500
2022/07/21 394 397 390 397 82,600
2022/07/20 389 393 388 393 115,400
2022/07/19 384 384 378 384 63,000
2022/07/15 377 379 372 379 75,000
2022/07/14 371 375 370 375 38,700
2022/07/13 369 374 369 374 46,300
2022/07/12 379 379 367 370 127,200
2022/07/11 381 384 377 379 108,600
2022/07/08 370 380 370 373 100,500
2022/07/07 367 374 367 373 54,800
2022/07/06 373 373 363 366 78,700
2022/07/05 390 390 373 378 83,600
2022/07/04 370 380 370 380 72,300
2022/07/01 366 369 360 362 80,800
2022/06/30 375 375 365 365 73,800
2022/06/29 373 375 367 375 112,900
2022/06/28 376 376 371 374 86,700
2022/06/27 381 381 372 375 33,000
2022/06/24 379 379 371 371 52,300
2022/06/23 375 378 374 377 23,400
2022/06/22 385 385 375 375 15,500
2022/06/21 371 381 371 381 40,300
2022/06/20 380 380 370 370 33,800
2022/06/17 374 380 374 375 50,300
2022/06/16 393 393 383 385 48,400
2022/06/15 380 386 379 381 50,200
2022/06/14 379 384 378 380 43,300
2022/06/13 382 389 382 387 50,700
2022/06/10 391 391 385 386 85,900
2022/06/09 392 394 388 391 54,900
2022/06/08 398 398 395 395 39,600
2022/06/07 393 400 393 396 32,000
2022/06/06 392 395 391 392 71,600
2022/06/03 394 400 388 400 74,500
2022/06/02 397 397 390 392 58,600
2022/06/01 396 400 392 397 76,400
2022/05/31 405 405 395 396 68,000
2022/05/30 410 412 398 409 230,400
2022/05/27 397 405 393 405 112,300
2022/05/26 391 398 391 392 90,400
2022/05/25 380 388 379 387 110,700
2022/05/24 380 380 377 380 35,600
2022/05/23 375 381 375 381 73,900
2022/05/20 368 375 366 375 57,300
2022/05/19 370 370 362 365 75,500
2022/05/18 374 381 373 378 101,000
2022/05/17 370 374 362 374 105,100
2022/05/16 368 380 359 363 207,900
2022/05/13 345 352 343 350 39,800
2022/05/12 350 352 346 347 47,300
2022/05/11 353 357 353 353 20,100
2022/05/10 357 361 354 358 32,000
2022/05/09 361 364 356 357 53,200
2022/05/06 359 361 355 361 59,100
2022/05/02 345 355 345 354 32,300
2022/04/28 341 353 341 352 74,900
2022/04/27 336 341 333 341 149,200
2022/04/26 341 341 339 339 43,200
2022/04/25 350 350 339 340 104,200
2022/04/22 341 344 339 342 49,700
2022/04/21 346 346 341 345 54,500
2022/04/20 346 350 342 349 113,600
2022/04/19 342 343 339 340 41,900
2022/04/18 344 345 338 342 96,500
2022/04/15 345 345 340 344 81,900
2022/04/14 339 344 338 344 47,600
2022/04/13 336 341 333 339 115,600
2022/04/12 339 339 334 334 82,000
2022/04/11 339 341 338 341 54,900
2022/04/08 338 341 336 339 90,100
2022/04/07 341 342 335 338 66,600
2022/04/06 350 350 342 343 61,600
2022/04/05 357 357 350 350 62,800
2022/04/04 354 356 351 354 58,500
2022/04/01 347 353 344 349 32,100
2022/03/31 350 353 347 347 52,900
2022/03/30 359 359 348 354 46,500
2022/03/29 348 355 345 355 79,800
2022/03/28 349 352 346 348 74,000
2022/03/25 353 353 346 350 98,000
2022/03/24 348 352 342 350 85,200
2022/03/23 354 357 351 353 87,000
2022/03/22 354 354 348 352 84,200
2022/03/18 348 354 345 353 79,300
2022/03/17 350 350 342 350 97,300
2022/03/16 350 350 344 349 67,200
2022/03/15 344 350 341 349 77,600
2022/03/14 344 345 341 343 55,300
2022/03/11 342 347 342 342 75,500
2022/03/10 346 350 344 350 70,400
2022/03/09 335 344 335 340 104,900
2022/03/08 340 345 334 336 128,700
2022/03/07 349 349 342 344 116,400
2022/03/04 348 353 346 346 60,000
2022/03/03 350 351 346 348 83,800
2022/03/02 352 353 346 346 56,600
2022/03/01 359 359 352 354 100,400
2022/02/28 357 359 355 358 49,700
2022/02/25 358 358 351 356 37,700
2022/02/24 352 359 349 359 49,700
2022/02/22 358 358 353 354 36,300
2022/02/21 357 360 353 359 46,800
2022/02/18 358 361 356 360 43,000
2022/02/17 359 362 356 361 38,800
2022/02/16 360 362 356 360 74,100
2022/02/15 366 366 355 355 64,600
2022/02/14 364 369 361 361 80,100
2022/02/10 358 363 355 363 70,400
2022/02/09 354 356 351 356 55,500
2022/02/08 348 352 348 352 22,200
2022/02/07 354 354 347 348 48,100
2022/02/04 346 352 344 352 36,500
2022/02/03 348 349 347 347 22,300
2022/02/02 342 350 342 350 81,000
2022/02/01 342 343 339 339 33,000
2022/01/31 337 342 337 342 29,000
2022/01/28 331 339 330 337 47,400
2022/01/27 339 341 327 327 92,400
2022/01/26 340 344 337 339 54,700
2022/01/25 348 348 340 341 46,500
2022/01/24 341 347 341 347 25,800
2022/01/21 340 344 339 344 39,400
2022/01/20 340 345 338 340 57,500
2022/01/19 343 345 337 337 96,700
2022/01/18 352 353 346 346 71,500
2022/01/17 354 355 350 351 36,800
2022/01/14 351 354 349 354 68,200
2022/01/13 356 356 353 353 34,700
2022/01/12 353 358 353 357 32,900
2022/01/11 352 353 347 352 40,300
2022/01/07 355 357 350 350 54,400
2022/01/06 359 360 352 352 67,500
2022/01/05 362 364 360 362 71,100
2022/01/04 363 363 354 360 126,800

このページの先頭へ