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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,647 | 1,674 | 1,618 | 1,631 | 302,300 |
| 2024/11/07 | 1,553 | 1,618 | 1,551 | 1,607 | 446,000 |
| 2024/11/06 | 1,590 | 1,625 | 1,562 | 1,574 | 873,200 |
| 2024/11/05 | 1,462 | 1,479 | 1,448 | 1,460 | 235,700 |
| 2024/11/01 | 1,455 | 1,471 | 1,438 | 1,453 | 230,300 |
| 2024/10/31 | 1,464 | 1,476 | 1,453 | 1,471 | 214,100 |
| 2024/10/30 | 1,451 | 1,467 | 1,443 | 1,460 | 229,400 |
| 2024/10/29 | 1,441 | 1,446 | 1,428 | 1,446 | 149,000 |
| 2024/10/28 | 1,421 | 1,455 | 1,413 | 1,446 | 111,500 |
| 2024/10/25 | 1,425 | 1,426 | 1,403 | 1,413 | 196,500 |
| 2024/10/24 | 1,420 | 1,436 | 1,408 | 1,430 | 170,400 |
| 2024/10/23 | 1,465 | 1,467 | 1,430 | 1,440 | 361,800 |
| 2024/10/22 | 1,559 | 1,559 | 1,489 | 1,495 | 311,700 |
| 2024/10/21 | 1,559 | 1,570 | 1,549 | 1,565 | 117,700 |
| 2024/10/18 | 1,540 | 1,564 | 1,537 | 1,548 | 167,600 |
| 2024/10/17 | 1,525 | 1,531 | 1,516 | 1,525 | 161,800 |
| 2024/10/16 | 1,532 | 1,538 | 1,516 | 1,516 | 144,200 |
| 2024/10/15 | 1,529 | 1,539 | 1,513 | 1,532 | 175,600 |
| 2024/10/11 | 1,521 | 1,525 | 1,506 | 1,507 | 145,400 |
| 2024/10/10 | 1,547 | 1,547 | 1,515 | 1,535 | 116,700 |
| 2024/10/09 | 1,540 | 1,542 | 1,519 | 1,539 | 192,900 |
| 2024/10/08 | 1,531 | 1,547 | 1,517 | 1,524 | 127,900 |
| 2024/10/07 | 1,549 | 1,555 | 1,531 | 1,546 | 183,500 |
| 2024/10/04 | 1,527 | 1,530 | 1,512 | 1,517 | 151,100 |
| 2024/10/03 | 1,536 | 1,561 | 1,520 | 1,538 | 214,700 |
| 2024/10/02 | 1,540 | 1,556 | 1,498 | 1,500 | 211,600 |
| 2024/10/01 | 1,495 | 1,569 | 1,488 | 1,569 | 216,900 |
| 2024/09/30 | 1,469 | 1,521 | 1,469 | 1,490 | 264,800 |
| 2024/09/27 | 1,540 | 1,553 | 1,525 | 1,539 | 181,600 |
| 2024/09/26 | 1,507 | 1,529 | 1,492 | 1,529 | 248,000 |
| 2024/09/25 | 1,500 | 1,512 | 1,479 | 1,494 | 209,700 |
| 2024/09/24 | 1,509 | 1,513 | 1,488 | 1,496 | 199,700 |
| 2024/09/20 | 1,552 | 1,554 | 1,512 | 1,513 | 198,600 |
| 2024/09/19 | 1,525 | 1,537 | 1,518 | 1,535 | 171,900 |
| 2024/09/18 | 1,480 | 1,506 | 1,478 | 1,506 | 194,500 |
| 2024/09/17 | 1,478 | 1,479 | 1,445 | 1,465 | 187,600 |
| 2024/09/13 | 1,460 | 1,475 | 1,449 | 1,457 | 148,300 |
| 2024/09/12 | 1,468 | 1,475 | 1,449 | 1,470 | 188,400 |
| 2024/09/11 | 1,435 | 1,447 | 1,412 | 1,426 | 237,500 |
| 2024/09/10 | 1,428 | 1,463 | 1,417 | 1,441 | 250,000 |
| 2024/09/09 | 1,386 | 1,406 | 1,355 | 1,402 | 240,900 |
| 2024/09/06 | 1,453 | 1,463 | 1,421 | 1,426 | 303,300 |
| 2024/09/05 | 1,410 | 1,441 | 1,409 | 1,434 | 253,200 |
| 2024/09/04 | 1,435 | 1,444 | 1,390 | 1,397 | 311,800 |
| 2024/09/03 | 1,459 | 1,484 | 1,451 | 1,480 | 174,900 |
| 2024/09/02 | 1,458 | 1,460 | 1,425 | 1,450 | 148,000 |
| 2024/08/30 | 1,404 | 1,432 | 1,401 | 1,432 | 217,100 |
| 2024/08/29 | 1,389 | 1,417 | 1,380 | 1,417 | 187,000 |
| 2024/08/28 | 1,368 | 1,389 | 1,336 | 1,383 | 230,700 |
| 2024/08/27 | 1,344 | 1,392 | 1,343 | 1,392 | 190,100 |
| 2024/08/26 | 1,359 | 1,361 | 1,338 | 1,344 | 197,800 |
| 2024/08/23 | 1,350 | 1,369 | 1,333 | 1,360 | 250,300 |
| 2024/08/22 | 1,364 | 1,375 | 1,319 | 1,338 | 314,800 |
| 2024/08/21 | 1,324 | 1,352 | 1,320 | 1,352 | 161,800 |
| 2024/08/20 | 1,313 | 1,340 | 1,313 | 1,325 | 168,800 |
| 2024/08/19 | 1,339 | 1,352 | 1,309 | 1,313 | 174,900 |
| 2024/08/16 | 1,320 | 1,340 | 1,311 | 1,340 | 204,000 |
| 2024/08/15 | 1,269 | 1,300 | 1,256 | 1,291 | 200,400 |
| 2024/08/14 | 1,237 | 1,261 | 1,218 | 1,261 | 268,200 |
| 2024/08/13 | 1,195 | 1,230 | 1,193 | 1,230 | 238,000 |
| 2024/08/09 | 1,212 | 1,212 | 1,158 | 1,179 | 296,800 |
| 2024/08/08 | 1,180 | 1,208 | 1,156 | 1,182 | 394,700 |
| 2024/08/07 | 1,098 | 1,233 | 1,098 | 1,187 | 760,300 |
| 2024/08/06 | 1,118 | 1,162 | 1,062 | 1,112 | 1,013,000 |
| 2024/08/05 | 1,243 | 1,266 | 1,109 | 1,138 | 504,300 |
| 2024/08/02 | 1,414 | 1,414 | 1,352 | 1,355 | 304,700 |
| 2024/08/01 | 1,512 | 1,514 | 1,463 | 1,463 | 296,800 |
| 2024/07/31 | 1,478 | 1,539 | 1,475 | 1,536 | 200,500 |
| 2024/07/30 | 1,518 | 1,523 | 1,477 | 1,487 | 371,700 |
| 2024/07/29 | 1,497 | 1,530 | 1,497 | 1,523 | 225,800 |
| 2024/07/26 | 1,478 | 1,501 | 1,471 | 1,480 | 223,400 |
| 2024/07/25 | 1,480 | 1,489 | 1,455 | 1,476 | 216,900 |
| 2024/07/24 | 1,524 | 1,524 | 1,490 | 1,495 | 342,400 |
| 2024/07/23 | 1,525 | 1,530 | 1,509 | 1,520 | 272,900 |
| 2024/07/22 | 1,552 | 1,552 | 1,517 | 1,519 | 177,000 |
| 2024/07/19 | 1,583 | 1,584 | 1,546 | 1,559 | 174,800 |
| 2024/07/18 | 1,592 | 1,613 | 1,581 | 1,582 | 242,300 |
| 2024/07/17 | 1,641 | 1,641 | 1,598 | 1,606 | 370,600 |
| 2024/07/16 | 1,630 | 1,644 | 1,612 | 1,620 | 225,400 |
| 2024/07/12 | 1,602 | 1,630 | 1,599 | 1,599 | 174,800 |
| 2024/07/11 | 1,627 | 1,639 | 1,602 | 1,619 | 182,700 |
| 2024/07/10 | 1,616 | 1,624 | 1,599 | 1,613 | 118,100 |
| 2024/07/09 | 1,607 | 1,622 | 1,587 | 1,615 | 275,600 |
| 2024/07/08 | 1,657 | 1,660 | 1,582 | 1,593 | 380,600 |
| 2024/07/05 | 1,660 | 1,665 | 1,630 | 1,643 | 186,700 |
| 2024/07/04 | 1,682 | 1,682 | 1,642 | 1,652 | 229,800 |
| 2024/07/03 | 1,687 | 1,694 | 1,663 | 1,675 | 199,200 |
| 2024/07/02 | 1,677 | 1,698 | 1,671 | 1,690 | 163,100 |
| 2024/07/01 | 1,717 | 1,727 | 1,680 | 1,682 | 179,700 |
| 2024/06/28 | 1,738 | 1,753 | 1,702 | 1,717 | 207,000 |
| 2024/06/27 | 1,642 | 1,737 | 1,636 | 1,732 | 448,200 |
| 2024/06/26 | 1,671 | 1,692 | 1,666 | 1,672 | 800,800 |
| 2024/06/25 | 1,628 | 1,674 | 1,613 | 1,665 | 561,600 |
| 2024/06/24 | 1,689 | 1,689 | 1,640 | 1,661 | 520,400 |
| 2024/06/21 | 1,725 | 1,727 | 1,667 | 1,682 | 521,800 |
| 2024/06/20 | 1,698 | 1,720 | 1,665 | 1,720 | 393,400 |
| 2024/06/19 | 1,693 | 1,709 | 1,675 | 1,704 | 255,800 |
| 2024/06/18 | 1,699 | 1,715 | 1,664 | 1,684 | 192,100 |
| 2024/06/17 | 1,711 | 1,723 | 1,664 | 1,679 | 357,400 |
| 2024/06/14 | 1,656 | 1,738 | 1,650 | 1,734 | 521,100 |
| 2024/06/13 | 1,636 | 1,685 | 1,636 | 1,674 | 454,400 |
| 2024/06/12 | 1,609 | 1,652 | 1,609 | 1,643 | 391,900 |
| 2024/06/11 | 1,555 | 1,626 | 1,555 | 1,595 | 457,900 |
| 2024/06/10 | 1,519 | 1,555 | 1,507 | 1,544 | 279,800 |
| 2024/06/07 | 1,500 | 1,534 | 1,500 | 1,510 | 304,200 |
| 2024/06/06 | 1,542 | 1,542 | 1,498 | 1,499 | 400,800 |
| 2024/06/05 | 1,576 | 1,585 | 1,541 | 1,541 | 303,500 |
| 2024/06/04 | 1,574 | 1,607 | 1,574 | 1,599 | 308,300 |
| 2024/06/03 | 1,560 | 1,594 | 1,551 | 1,591 | 533,900 |
| 2024/05/31 | 1,559 | 1,589 | 1,532 | 1,532 | 1,734,800 |
| 2024/05/30 | 1,520 | 1,565 | 1,516 | 1,560 | 293,100 |
| 2024/05/29 | 1,598 | 1,600 | 1,526 | 1,526 | 372,300 |
| 2024/05/28 | 1,605 | 1,626 | 1,586 | 1,592 | 333,400 |
| 2024/05/27 | 1,570 | 1,598 | 1,554 | 1,596 | 379,900 |
| 2024/05/24 | 1,559 | 1,567 | 1,533 | 1,541 | 257,800 |
| 2024/05/23 | 1,580 | 1,582 | 1,536 | 1,558 | 392,800 |
| 2024/05/22 | 1,602 | 1,610 | 1,555 | 1,562 | 431,700 |
| 2024/05/21 | 1,587 | 1,623 | 1,581 | 1,602 | 524,300 |
| 2024/05/20 | 1,554 | 1,577 | 1,543 | 1,556 | 417,700 |
| 2024/05/17 | 1,585 | 1,595 | 1,538 | 1,538 | 593,900 |
| 2024/05/16 | 1,644 | 1,662 | 1,575 | 1,601 | 819,400 |
| 2024/05/15 | 1,649 | 1,679 | 1,618 | 1,659 | 1,037,800 |
| 2024/05/14 | 1,762 | 1,781 | 1,564 | 1,642 | 2,406,700 |
| 2024/05/13 | 1,895 | 1,916 | 1,880 | 1,912 | 414,100 |
| 2024/05/10 | 1,890 | 1,911 | 1,871 | 1,875 | 327,000 |
| 2024/05/09 | 1,875 | 1,895 | 1,855 | 1,874 | 236,000 |
| 2024/05/08 | 1,856 | 1,876 | 1,841 | 1,871 | 221,200 |
| 2024/05/07 | 1,871 | 1,881 | 1,840 | 1,863 | 269,600 |
| 2024/05/02 | 1,846 | 1,888 | 1,841 | 1,862 | 268,200 |
| 2024/05/01 | 1,863 | 1,879 | 1,833 | 1,835 | 461,700 |
| 2024/04/30 | 1,854 | 1,916 | 1,838 | 1,887 | 467,200 |
| 2024/04/26 | 1,811 | 1,850 | 1,767 | 1,825 | 692,900 |
| 2024/04/25 | 1,845 | 1,869 | 1,801 | 1,818 | 394,100 |
| 2024/04/24 | 1,863 | 1,874 | 1,824 | 1,866 | 354,000 |
| 2024/04/23 | 1,916 | 1,933 | 1,867 | 1,875 | 497,300 |
| 2024/04/22 | 1,850 | 1,896 | 1,839 | 1,894 | 382,100 |
| 2024/04/19 | 1,880 | 1,886 | 1,771 | 1,819 | 446,700 |
| 2024/04/18 | 1,800 | 1,866 | 1,788 | 1,860 | 321,700 |
| 2024/04/17 | 1,816 | 1,850 | 1,793 | 1,808 | 396,700 |
| 2024/04/16 | 1,850 | 1,866 | 1,774 | 1,796 | 368,900 |
| 2024/04/15 | 1,858 | 1,879 | 1,824 | 1,871 | 365,300 |
| 2024/04/12 | 1,863 | 1,901 | 1,854 | 1,898 | 474,000 |
| 2024/04/11 | 1,845 | 1,880 | 1,839 | 1,870 | 251,100 |
| 2024/04/10 | 1,794 | 1,894 | 1,793 | 1,860 | 557,100 |
| 2024/04/09 | 1,782 | 1,807 | 1,748 | 1,780 | 200,600 |
| 2024/04/08 | 1,820 | 1,823 | 1,759 | 1,772 | 328,800 |
| 2024/04/05 | 1,794 | 1,821 | 1,712 | 1,811 | 310,400 |
| 2024/04/04 | 1,835 | 1,858 | 1,798 | 1,829 | 424,300 |
| 2024/04/03 | 1,786 | 1,835 | 1,783 | 1,810 | 512,100 |
| 2024/04/02 | 1,777 | 1,799 | 1,756 | 1,790 | 419,100 |
| 2024/04/01 | 1,793 | 1,809 | 1,734 | 1,742 | 374,200 |
| 2024/03/29 | 1,750 | 1,788 | 1,739 | 1,782 | 402,200 |
| 2024/03/28 | 1,739 | 1,788 | 1,725 | 1,731 | 377,800 |
| 2024/03/27 | 1,716 | 1,751 | 1,712 | 1,730 | 359,800 |
| 2024/03/26 | 1,708 | 1,733 | 1,692 | 1,702 | 200,200 |
| 2024/03/25 | 1,719 | 1,752 | 1,703 | 1,710 | 326,000 |
| 2024/03/22 | 1,697 | 1,712 | 1,678 | 1,706 | 394,700 |
| 2024/03/21 | 1,698 | 1,715 | 1,678 | 1,696 | 511,800 |
| 2024/03/19 | 1,600 | 1,694 | 1,591 | 1,678 | 946,700 |
| 2024/03/18 | 1,630 | 1,656 | 1,580 | 1,609 | 539,900 |
| 2024/03/15 | 1,583 | 1,648 | 1,579 | 1,597 | 1,894,400 |
| 2024/03/14 | 1,545 | 1,608 | 1,541 | 1,594 | 570,200 |
| 2024/03/13 | 1,550 | 1,607 | 1,535 | 1,542 | 915,900 |
| 2024/03/12 | 1,541 | 1,545 | 1,504 | 1,525 | 566,500 |
| 2024/03/11 | 1,620 | 1,628 | 1,546 | 1,558 | 533,800 |
| 2024/03/08 | 1,611 | 1,666 | 1,609 | 1,646 | 444,100 |
| 2024/03/07 | 1,648 | 1,671 | 1,622 | 1,639 | 561,300 |
| 2024/03/06 | 1,631 | 1,682 | 1,616 | 1,670 | 669,000 |
| 2024/03/05 | 1,624 | 1,649 | 1,586 | 1,642 | 530,500 |
| 2024/03/04 | 1,629 | 1,680 | 1,620 | 1,635 | 617,700 |
| 2024/03/01 | 1,644 | 1,652 | 1,608 | 1,627 | 762,000 |
| 2024/02/29 | 1,647 | 1,694 | 1,635 | 1,640 | 677,200 |
| 2024/02/28 | 1,650 | 1,692 | 1,646 | 1,660 | 1,012,900 |
| 2024/02/27 | 1,690 | 1,697 | 1,631 | 1,644 | 2,051,400 |
| 2024/02/26 | 1,793 | 1,804 | 1,660 | 1,673 | 3,065,600 |
| 2024/02/22 | 1,962 | 2,006 | 1,837 | 1,851 | 1,378,900 |
| 2024/02/21 | 1,956 | 2,028 | 1,955 | 1,986 | 1,017,700 |
| 2024/02/20 | 2,055 | 2,090 | 1,925 | 1,996 | 1,689,000 |
| 2024/02/19 | 2,103 | 2,200 | 2,059 | 2,070 | 1,626,400 |
| 2024/02/16 | 1,969 | 2,139 | 1,931 | 2,089 | 1,824,100 |
| 2024/02/15 | 1,835 | 2,040 | 1,828 | 1,959 | 4,598,500 |
| 2024/02/14 | 1,767 | 1,767 | 1,767 | 1,767 | 404,900 |
| 2024/02/13 | 1,491 | 1,519 | 1,454 | 1,467 | 414,000 |
| 2024/02/09 | 1,517 | 1,545 | 1,450 | 1,461 | 391,300 |
| 2024/02/08 | 1,568 | 1,568 | 1,505 | 1,536 | 270,500 |
| 2024/02/07 | 1,535 | 1,564 | 1,522 | 1,564 | 284,300 |
| 2024/02/06 | 1,504 | 1,550 | 1,503 | 1,541 | 248,600 |
| 2024/02/05 | 1,499 | 1,523 | 1,497 | 1,504 | 178,300 |
| 2024/02/02 | 1,517 | 1,517 | 1,470 | 1,478 | 142,700 |
| 2024/02/01 | 1,505 | 1,546 | 1,505 | 1,518 | 191,100 |
| 2024/01/31 | 1,503 | 1,536 | 1,498 | 1,519 | 193,400 |
| 2024/01/30 | 1,492 | 1,514 | 1,485 | 1,512 | 139,200 |
| 2024/01/29 | 1,465 | 1,499 | 1,465 | 1,487 | 106,400 |
| 2024/01/26 | 1,508 | 1,508 | 1,457 | 1,460 | 183,800 |
| 2024/01/25 | 1,500 | 1,523 | 1,497 | 1,506 | 152,500 |
| 2024/01/24 | 1,490 | 1,496 | 1,466 | 1,486 | 172,800 |
| 2024/01/23 | 1,501 | 1,533 | 1,500 | 1,500 | 299,600 |
| 2024/01/22 | 1,421 | 1,496 | 1,411 | 1,495 | 283,800 |
| 2024/01/19 | 1,425 | 1,428 | 1,388 | 1,412 | 163,200 |
| 2024/01/18 | 1,398 | 1,425 | 1,396 | 1,420 | 131,200 |
| 2024/01/17 | 1,380 | 1,419 | 1,376 | 1,382 | 218,800 |
| 2024/01/16 | 1,368 | 1,396 | 1,357 | 1,385 | 130,500 |
| 2024/01/15 | 1,319 | 1,384 | 1,312 | 1,381 | 162,700 |
| 2024/01/12 | 1,355 | 1,361 | 1,302 | 1,317 | 238,100 |
| 2024/01/11 | 1,394 | 1,394 | 1,344 | 1,360 | 224,000 |
| 2024/01/10 | 1,422 | 1,426 | 1,390 | 1,390 | 226,500 |
| 2024/01/09 | 1,440 | 1,446 | 1,412 | 1,428 | 265,600 |
| 2024/01/05 | 1,432 | 1,449 | 1,400 | 1,428 | 283,300 |
| 2024/01/04 | 1,348 | 1,418 | 1,339 | 1,418 | 499,700 |