2722 (株)IKホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	401	402	398	402	12,700	402
2022-12-29	385	395	382	395	15,700	395
2022-12-28	400	400	388	390	43,500	390
2022-12-27	401	404	398	400	30,200	400
2022-12-26	403	405	400	400	13,200	400
2022-12-23	403	407	400	405	13,300	405
2022-12-22	409	409	401	403	28,200	403
2022-12-21	400	408	397	403	18,300	403
2022-12-20	414	414	399	400	37,100	400
2022-12-19	418	419	411	411	13,700	411
2022-12-16	417	421	415	415	8,500	415
2022-12-15	418	421	417	418	5,900	418
2022-12-14	416	422	416	418	4,800	418
2022-12-13	420	423	416	416	13,200	416
2022-12-12	424	424	420	420	11,900	420
2022-12-09	420	425	420	425	8,000	425
2022-12-08	421	423	418	420	8,600	420
2022-12-07	421	425	417	423	21,400	423
2022-12-06	427	427	420	420	4,500	420
2022-12-05	427	428	423	423	7,300	423
2022-12-02	428	428	422	423	6,600	423
2022-12-01	424	426	422	423	9,600	423
2022-11-30	422	428	422	425	16,600	425
2022-11-29	426	426	420	421	14,900	421
2022-11-28	423	426	420	426	47,000	426
2022-11-25	428	428	423	424	11,100	424
2022-11-24	425	425	420	424	9,500	424
2022-11-22	420	422	416	422	10,400	422
2022-11-21	410	420	410	418	20,100	418
2022-11-18	415	415	412	414	5,300	414
2022-11-17	413	415	413	414	3,000	414
2022-11-16	412	413	410	411	7,600	411
2022-11-15	415	415	412	412	4,600	412
2022-11-14	418	418	412	412	9,000	412
2022-11-11	415	415	410	415	10,000	415
2022-11-10	411	411	409	411	4,800	411
2022-11-09	413	413	408	410	4,500	410
2022-11-08	415	415	407	411	11,500	411
2022-11-07	420	420	410	412	10,200	412
2022-11-04	419	419	413	413	10,500	413
2022-11-02	410	417	406	417	14,900	417
2022-11-01	403	408	403	408	10,300	408
2022-10-31	410	415	404	407	26,000	407
2022-10-28	419	421	409	409	40,500	409
2022-10-27	426	426	419	421	8,200	421
2022-10-26	427	427	422	427	7,300	427
2022-10-25	422	428	419	423	15,600	423
2022-10-24	422	423	418	418	4,500	418
2022-10-21	423	423	420	420	3,900	420
2022-10-20	421	424	416	423	10,900	423
2022-10-19	420	420	416	419	7,300	419
2022-10-18	417	424	414	420	10,300	420
2022-10-17	421	424	412	416	20,200	416
2022-10-14	410	429	410	428	28,000	428
2022-10-13	418	418	399	407	29,600	407
2022-10-12	420	424	409	410	47,800	410
2022-10-11	418	425	414	425	20,300	425
2022-10-07	422	428	421	421	11,700	421
2022-10-06	425	430	421	430	15,300	430
2022-10-05	430	430	425	427	6,200	427
2022-10-04	421	432	419	432	16,000	432
2022-10-03	404	418	399	418	21,100	418
2022-09-30	411	411	402	404	14,100	404
2022-09-29	403	410	403	410	11,800	410
2022-09-28	402	405	393	405	28,800	405
2022-09-27	410	411	403	407	12,900	407
2022-09-26	418	418	400	401	29,300	401
2022-09-22	414	421	414	418	17,700	418
2022-09-21	415	424	411	421	16,300	421
2022-09-20	420	424	415	417	13,800	417
2022-09-16	428	428	417	421	45,800	421
2022-09-15	438	439	429	431	8,200	431
2022-09-14	440	442	436	438	10,900	438
2022-09-13	450	450	443	445	13,500	445
2022-09-12	441	445	430	445	19,900	445
2022-09-09	434	437	430	431	14,300	431
2022-09-08	430	438	430	437	12,200	437
2022-09-07	435	436	426	427	15,900	427
2022-09-06	440	446	435	441	16,100	441
2022-09-05	438	440	435	439	7,200	439
2022-09-02	446	446	437	438	7,500	438
2022-09-01	446	449	442	442	11,200	442
2022-08-31	446	450	444	449	9,300	449
2022-08-30	446	449	444	447	8,500	447
2022-08-29	444	450	440	447	14,200	447
2022-08-26	450	453	447	450	18,000	450
2022-08-25	446	450	445	450	10,200	450
2022-08-24	445	445	441	444	11,200	444
2022-08-23	440	445	437	443	12,200	443
2022-08-22	448	448	440	440	19,400	440
2022-08-19	448	450	446	449	14,300	449
2022-08-18	446	448	442	448	10,100	448
2022-08-17	435	447	433	446	50,900	446
2022-08-16	441	445	436	437	18,800	437
2022-08-15	434	442	434	442	16,000	442
2022-08-12	435	441	433	435	23,700	435
2022-08-10	421	436	417	432	19,100	432
2022-08-09	422	426	419	424	23,700	424
2022-08-08	418	426	417	426	14,400	426
2022-08-05	425	425	417	422	32,500	422
2022-08-04	429	429	417	427	37,500	427
2022-08-03	433	433	411	416	51,900	416
2022-08-02	437	437	432	432	13,500	432
2022-08-01	438	439	432	439	15,400	439
2022-07-29	440	442	435	438	19,300	438
2022-07-28	444	445	435	440	29,500	440
2022-07-27	441	444	437	444	21,800	444
2022-07-26	440	449	437	441	59,100	441
2022-07-25	447	447	422	447	95,400	447
2022-07-22	430	449	422	446	75,900	446
2022-07-21	418	428	413	425	47,600	425
2022-07-20	410	416	407	416	44,100	416
2022-07-19	404	410	396	410	49,400	410
2022-07-15	409	411	390	402	144,100	402
2022-07-14	395	399	388	393	142,600	393
2022-07-13	417	419	398	400	101,300	400
2022-07-12	440	440	402	413	145,000	413
2022-07-11	449	452	442	442	40,200	442
2022-07-08	464	465	446	446	69,400	446
2022-07-07	486	486	457	460	46,000	460
2022-07-06	492	496	486	486	14,300	486
2022-07-05	494	500	493	495	11,900	495
2022-07-04	484	495	483	491	12,900	491
2022-07-01	498	499	481	482	18,500	482
2022-06-30	506	510	498	498	20,200	498
2022-06-29	514	514	504	505	22,600	505
2022-06-28	512	521	504	521	21,100	521
2022-06-27	508	514	505	505	10,200	505
2022-06-24	500	507	500	504	9,800	504
2022-06-23	484	497	483	497	21,900	497
2022-06-22	514	515	487	488	24,900	488
2022-06-21	505	516	503	510	30,200	510
2022-06-20	505	515	501	502	18,100	502
2022-06-17	501	510	501	505	25,500	505
2022-06-16	516	525	513	515	16,900	515
2022-06-15	507	523	502	515	31,700	515
2022-06-14	505	510	501	508	25,100	508
2022-06-13	525	525	511	514	18,800	514
2022-06-10	523	537	522	534	19,800	534
2022-06-09	540	543	526	529	32,600	529
2022-06-08	517	537	515	536	39,800	536
2022-06-07	520	522	515	517	15,400	517
2022-06-06	520	529	512	517	35,100	517
2022-06-03	524	533	521	530	46,800	530
2022-06-02	524	528	512	516	46,700	516
2022-06-01	521	528	517	524	29,800	524
2022-05-31	538	538	526	526	33,000	526
2022-05-30	507	539	507	538	132,000	538
2022-05-27	509	515	500	500	154,200	500
2022-05-26	510	516	505	507	57,900	507
2022-05-25	528	528	510	515	56,400	515
2022-05-24	541	542	528	528	30,200	528
2022-05-23	533	548	533	544	36,500	544
2022-05-20	537	558	529	533	58,700	533
2022-05-19	538	540	516	537	67,200	537
2022-05-18	545	549	543	543	10,100	543
2022-05-17	549	553	543	545	15,100	545
2022-05-16	556	560	542	549	31,900	549
2022-05-13	537	553	537	552	37,600	552
2022-05-12	550	552	537	537	28,300	537
2022-05-11	552	560	546	560	34,700	560
2022-05-10	545	554	533	552	31,800	552
2022-05-09	550	554	535	546	39,000	546
2022-05-06	544	550	530	550	36,700	550
2022-05-02	547	555	544	544	36,800	544
2022-04-28	553	555	545	547	31,900	547
2022-04-27	545	555	537	553	78,000	553
2022-04-26	558	568	553	560	58,800	560
2022-04-25	566	579	538	550	253,100	550
2022-04-22	537	574	537	572	348,600	572
2022-04-21	507	538	506	536	88,000	536
2022-04-20	507	513	504	505	17,200	505
2022-04-19	511	512	505	509	15,400	509
2022-04-18	516	517	503	511	19,900	511
2022-04-15	518	518	503	517	30,500	517
2022-04-14	507	523	507	518	41,000	518
2022-04-13	479	507	474	507	56,400	507
2022-04-12	496	504	487	487	49,700	487
2022-04-11	505	515	499	499	33,500	499
2022-04-08	500	510	495	510	36,500	510
2022-04-07	505	505	495	503	42,700	503
2022-04-06	512	518	506	512	24,300	512
2022-04-05	515	515	507	513	30,100	513
2022-04-04	509	515	506	510	44,400	510
2022-04-01	500	509	493	507	34,400	507
2022-03-31	505	511	500	502	44,800	502
2022-03-30	497	505	496	505	22,700	505
2022-03-29	489	505	485	505	36,800	505
2022-03-28	495	495	481	487	18,700	487
2022-03-25	494	494	481	489	26,100	489
2022-03-24	479	490	477	490	54,100	490
2022-03-23	467	484	466	481	50,000	481
2022-03-22	469	469	459	464	34,000	464
2022-03-18	459	475	457	462	46,800	462
2022-03-17	450	466	446	466	65,300	466
2022-03-16	426	443	426	443	26,400	443
2022-03-15	413	426	412	426	19,100	426
2022-03-14	427	428	411	413	23,700	413
2022-03-11	418	430	415	428	45,500	428
2022-03-10	419	427	418	421	48,000	421
2022-03-09	416	421	402	411	51,000	411
2022-03-08	411	413	404	412	33,500	412
2022-03-07	414	415	402	411	25,700	411
2022-03-04	424	424	409	412	33,500	412
2022-03-03	427	427	420	424	14,100	424
2022-03-02	423	426	416	426	24,100	426
2022-03-01	417	424	413	423	32,900	423
2022-02-28	419	419	410	412	10,700	412
2022-02-25	403	415	401	412	16,400	412
2022-02-24	410	411	396	404	28,800	404
2022-02-22	407	412	403	408	22,400	408
2022-02-21	420	420	408	408	23,000	408
2022-02-18	418	424	413	420	30,600	420
2022-02-17	424	424	414	418	18,800	418
2022-02-16	428	431	421	425	24,700	425
2022-02-15	420	421	413	420	28,500	420
2022-02-14	420	426	408	415	37,700	415
2022-02-10	432	440	425	429	84,900	429
2022-02-09	405	421	403	421	140,000	421
2022-02-08	391	391	384	386	18,800	386
2022-02-07	398	398	384	386	26,800	386
2022-02-04	395	398	384	398	44,600	398
2022-02-03	408	408	393	397	31,600	397
2022-02-02	387	408	387	408	57,700	408
2022-02-01	380	396	378	394	53,300	394
2022-01-31	350	383	348	383	107,300	383
2022-01-28	356	358	342	347	108,300	347
2022-01-27	355	360	347	357	85,000	357
2022-01-26	352	361	352	359	24,000	359
2022-01-25	371	371	351	352	49,400	352
2022-01-24	371	371	360	369	43,400	369
2022-01-21	370	372	366	372	33,600	372
2022-01-20	359	379	356	376	56,400	376
2022-01-19	366	372	359	359	48,500	359
2022-01-18	378	379	371	372	22,200	372
2022-01-17	370	379	369	378	33,000	378
2022-01-14	380	380	364	372	106,700	372
2022-01-13	396	396	381	385	95,300	385
2022-01-12	400	401	396	396	106,300	396
2022-01-11	413	413	405	406	20,600	406
2022-01-07	420	425	409	409	34,100	409
2022-01-06	430	430	415	415	34,500	415
2022-01-05	432	438	425	432	56,100	432
2022-01-04	435	435	428	435	22,700	435

分割・併合履歴： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2722 (株)IKホールディングス の時系列データ [2022年度]

2722 (株)IKホールディングスの時系列データ [2022年度]