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
2026/07/07 2,840 2,892 2,833 2,853 278,300
2026/07/06 2,772 2,863 2,751 2,834 260,700
2026/07/03 2,690 2,740 2,670 2,730 234,200
2026/07/02 2,642 2,656 2,627 2,654 211,600
2026/07/01 2,643 2,655 2,596 2,623 198,500
2026/06/30 2,675 2,687 2,635 2,643 210,400
2026/06/29 2,640 2,666 2,620 2,666 416,300
2026/06/26 2,621 2,638 2,570 2,631 920,400
2026/06/25 2,588 2,605 2,556 2,571 579,100
2026/06/24 2,525 2,581 2,525 2,559 302,400
2026/06/23 2,584 2,585 2,534 2,534 265,200
2026/06/22 2,499 2,599 2,499 2,571 262,800
2026/06/19 2,486 2,530 2,476 2,515 229,900
2026/06/18 2,438 2,494 2,421 2,486 279,900
2026/06/17 2,455 2,470 2,429 2,431 146,300
2026/06/16 2,446 2,477 2,417 2,455 203,100
2026/06/15 2,480 2,485 2,445 2,449 196,900
2026/06/12 2,416 2,454 2,409 2,438 207,300
2026/06/11 2,396 2,429 2,386 2,416 187,200
2026/06/10 2,403 2,430 2,392 2,408 154,800
2026/06/09 2,444 2,469 2,403 2,403 170,500
2026/06/08 2,381 2,428 2,381 2,425 191,400
2026/06/05 2,411 2,460 2,389 2,422 189,300
2026/06/04 2,396 2,434 2,355 2,369 339,600
2026/06/03 2,405 2,477 2,389 2,446 437,100
2026/06/02 2,480 2,486 2,412 2,455 378,200
2026/06/01 2,550 2,573 2,491 2,522 335,900
2026/05/29 2,619 2,620 2,544 2,567 447,200
2026/05/28 2,699 2,700 2,551 2,615 377,800
2026/05/27 2,700 2,757 2,677 2,713 384,500
2026/05/26 2,660 2,730 2,615 2,671 236,200
2026/05/25 2,624 2,639 2,581 2,622 169,400
2026/05/22 2,611 2,649 2,580 2,625 262,100
2026/05/21 2,699 2,699 2,573 2,573 241,200
2026/05/20 2,718 2,719 2,619 2,653 201,800
2026/05/19 2,737 2,813 2,684 2,704 202,400
2026/05/18 2,722 2,725 2,652 2,698 212,400
2026/05/15 2,789 2,801 2,690 2,715 255,100
2026/05/14 2,805 2,827 2,789 2,789 222,600
2026/05/13 2,799 2,833 2,791 2,799 335,100
2026/05/12 2,799 2,837 2,783 2,787 441,500
2026/05/11 2,894 2,922 2,760 2,760 487,600
2026/05/08 2,920 2,964 2,775 2,893 1,111,000
2026/05/07 3,225 3,295 3,160 3,250 363,000
2026/05/01 3,145 3,160 3,120 3,160 132,100
2026/04/30 3,220 3,220 3,080 3,165 277,900
2026/04/28 3,215 3,300 3,210 3,290 124,400
2026/04/27 3,175 3,270 3,170 3,215 218,600
2026/04/24 3,195 3,225 3,160 3,190 135,600
2026/04/23 3,210 3,240 3,185 3,235 108,200
2026/04/22 3,295 3,325 3,250 3,265 102,300
2026/04/21 3,325 3,370 3,285 3,300 111,200
2026/04/20 3,315 3,355 3,275 3,285 176,300
2026/04/17 3,335 3,335 3,265 3,295 135,500
2026/04/16 3,365 3,380 3,330 3,350 144,900
2026/04/15 3,590 3,600 3,355 3,365 199,400
2026/04/14 3,600 3,620 3,530 3,535 132,300
2026/04/13 3,505 3,585 3,490 3,535 143,600
2026/04/10 3,500 3,535 3,465 3,480 113,800
2026/04/09 3,480 3,525 3,435 3,460 152,000
2026/04/08 3,500 3,540 3,450 3,520 148,800
2026/04/07 3,315 3,365 3,295 3,365 132,400
2026/04/06 3,305 3,325 3,260 3,315 106,600
2026/04/03 3,280 3,305 3,240 3,285 109,200
2026/03/27 3,255 3,295 3,240 3,250 140,700
2026/03/26 3,375 3,390 3,240 3,265 192,700
2026/03/25 3,370 3,415 3,355 3,370 129,700
2026/03/24 3,300 3,335 3,265 3,300 152,800
2026/03/23 3,205 3,235 3,150 3,170 183,400
2026/03/19 3,380 3,380 3,280 3,295 190,300
2026/03/18 3,455 3,480 3,410 3,455 118,800
2026/03/17 3,500 3,515 3,440 3,440 172,100
2026/03/16 3,405 3,480 3,395 3,415 201,500
2026/03/13 3,380 3,435 3,370 3,380 131,800
2026/03/12 3,525 3,540 3,400 3,425 145,100
2026/03/11 3,550 3,610 3,525 3,545 293,500
2026/03/10 3,410 3,565 3,405 3,480 346,200
2026/03/09 3,230 3,300 3,205 3,285 214,600
2026/03/06 3,395 3,470 3,350 3,450 128,200
2026/03/05 3,500 3,515 3,350 3,415 308,700
2026/03/04 3,335 3,405 3,190 3,260 545,200
2026/03/03 3,620 3,660 3,500 3,545 273,800
2026/03/02 3,610 3,695 3,530 3,680 261,600
2026/02/27 3,520 3,630 3,510 3,610 292,700
2026/02/26 3,470 3,555 3,425 3,470 247,900
2026/02/25 3,425 3,530 3,385 3,410 507,900
2026/02/24 3,390 3,390 3,260 3,300 406,200
2026/02/20 3,215 3,245 3,185 3,205 126,800
2026/02/19 3,265 3,325 3,205 3,245 308,700
2026/02/18 3,185 3,340 3,115 3,200 468,300
2026/02/17 3,075 3,140 3,050 3,115 333,100
2026/02/16 3,025 3,125 2,941 3,060 829,400
2026/02/13 2,840 2,849 2,624 2,624 420,900
2026/02/12 2,826 2,858 2,801 2,850 156,600
2026/02/10 2,733 2,824 2,724 2,808 231,800
2026/02/09 2,693 2,775 2,682 2,735 235,600
2026/02/06 2,632 2,649 2,603 2,643 81,800
2026/02/05 2,633 2,650 2,616 2,630 99,600
2026/02/04 2,619 2,659 2,598 2,636 137,400
2026/02/03 2,595 2,638 2,593 2,626 94,200
2026/02/02 2,614 2,653 2,593 2,593 143,200
2026/01/30 2,595 2,612 2,570 2,602 123,500
2026/01/29 2,572 2,596 2,523 2,584 135,000
2026/01/28 2,591 2,612 2,571 2,601 141,000
2026/01/27 2,578 2,646 2,567 2,616 280,900
2026/01/26 2,520 2,547 2,506 2,528 90,300
2026/01/23 2,563 2,613 2,551 2,555 91,800
2026/01/22 2,535 2,582 2,533 2,563 88,800
2026/01/21 2,500 2,565 2,500 2,535 132,400
2026/01/20 2,634 2,634 2,541 2,541 144,600
2026/01/19 2,650 2,661 2,606 2,634 104,700
2026/01/16 2,581 2,642 2,570 2,631 146,900
2026/01/15 2,578 2,591 2,565 2,581 116,800
2026/01/14 2,521 2,567 2,521 2,567 169,400
2026/01/13 2,521 2,539 2,502 2,529 138,800
2026/01/09 2,460 2,513 2,460 2,493 136,500
2026/01/08 2,452 2,483 2,444 2,449 136,300
2026/01/07 2,420 2,466 2,401 2,454 148,800
2026/01/06 2,435 2,446 2,420 2,425 121,700
2026/01/05 2,435 2,450 2,383 2,413 140,000

このページの先頭へ