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
2026/02/27 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