2722 (株)IKホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 380 | 380 | 376 | 380 | 13,400 | 380 |
| 2024-11-20 | 378 | 379 | 374 | 377 | 7,200 | 377 |
| 2024-11-19 | 377 | 379 | 374 | 377 | 27,000 | 377 |
| 2024-11-18 | 368 | 378 | 366 | 377 | 23,300 | 377 |
| 2024-11-15 | 367 | 384 | 365 | 377 | 55,100 | 377 |
| 2024-11-14 | 369 | 372 | 367 | 368 | 4,100 | 368 |
| 2024-11-13 | 367 | 372 | 367 | 369 | 2,500 | 369 |
| 2024-11-12 | 372 | 373 | 367 | 368 | 12,700 | 368 |
| 2024-11-11 | 370 | 377 | 367 | 372 | 34,200 | 372 |
| 2024-11-08 | 361 | 368 | 358 | 368 | 49,800 | 368 |
| 2024-11-07 | 347 | 359 | 347 | 357 | 38,900 | 357 |
| 2024-11-06 | 351 | 351 | 346 | 348 | 6,900 | 348 |
| 2024-11-05 | 350 | 351 | 348 | 348 | 7,200 | 348 |
| 2024-11-01 | 350 | 350 | 347 | 350 | 7,400 | 350 |
| 2024-10-31 | 347 | 350 | 346 | 350 | 13,100 | 350 |
| 2024-10-30 | 355 | 355 | 347 | 347 | 78,600 | 347 |
| 2024-10-29 | 356 | 359 | 355 | 358 | 8,800 | 358 |
| 2024-10-28 | 351 | 358 | 351 | 356 | 11,100 | 356 |
| 2024-10-25 | 355 | 356 | 351 | 351 | 10,500 | 351 |
| 2024-10-24 | 361 | 361 | 355 | 355 | 9,300 | 355 |
| 2024-10-23 | 360 | 362 | 359 | 359 | 6,300 | 359 |
| 2024-10-22 | 363 | 363 | 360 | 360 | 14,200 | 360 |
| 2024-10-21 | 361 | 362 | 359 | 362 | 5,700 | 362 |
| 2024-10-18 | 362 | 363 | 360 | 360 | 5,600 | 360 |
| 2024-10-17 | 361 | 362 | 358 | 362 | 4,200 | 362 |
| 2024-10-16 | 357 | 360 | 357 | 357 | 13,700 | 357 |
| 2024-10-15 | 355 | 359 | 355 | 357 | 10,000 | 357 |
| 2024-10-11 | 358 | 360 | 353 | 353 | 10,700 | 353 |
| 2024-10-10 | 354 | 358 | 352 | 357 | 12,700 | 357 |
| 2024-10-09 | 373 | 373 | 350 | 355 | 79,100 | 355 |
| 2024-10-08 | 375 | 379 | 369 | 372 | 23,700 | 372 |
| 2024-10-07 | 370 | 389 | 367 | 378 | 33,600 | 378 |
| 2024-10-04 | 363 | 367 | 363 | 365 | 3,700 | 365 |
| 2024-10-03 | 366 | 369 | 363 | 363 | 6,300 | 363 |
| 2024-10-02 | 368 | 370 | 368 | 368 | 7,100 | 368 |
| 2024-10-01 | 363 | 368 | 363 | 366 | 8,600 | 366 |
| 2024-09-30 | 361 | 364 | 360 | 360 | 6,400 | 360 |
| 2024-09-27 | 366 | 369 | 364 | 364 | 10,400 | 364 |
| 2024-09-26 | 368 | 372 | 365 | 366 | 7,900 | 366 |
| 2024-09-25 | 366 | 366 | 357 | 365 | 6,800 | 365 |
| 2024-09-24 | 370 | 370 | 362 | 362 | 7,000 | 362 |
| 2024-09-20 | 363 | 365 | 363 | 365 | 15,200 | 365 |
| 2024-09-19 | 357 | 363 | 357 | 362 | 6,900 | 362 |
| 2024-09-18 | 357 | 359 | 356 | 357 | 8,000 | 357 |
| 2024-09-17 | 354 | 357 | 352 | 357 | 7,100 | 357 |
| 2024-09-13 | 345 | 354 | 345 | 354 | 10,800 | 354 |
| 2024-09-12 | 345 | 347 | 344 | 345 | 15,500 | 345 |
| 2024-09-11 | 360 | 360 | 330 | 336 | 81,900 | 336 |
| 2024-09-10 | 363 | 365 | 356 | 357 | 8,100 | 357 |
| 2024-09-09 | 355 | 358 | 350 | 358 | 8,200 | 358 |
| 2024-09-06 | 364 | 365 | 358 | 358 | 8,800 | 358 |
| 2024-09-05 | 360 | 366 | 360 | 364 | 7,100 | 364 |
| 2024-09-04 | 369 | 370 | 361 | 361 | 24,300 | 361 |
| 2024-09-03 | 370 | 375 | 368 | 373 | 18,200 | 373 |
| 2024-09-02 | 369 | 369 | 367 | 368 | 8,100 | 368 |
| 2024-08-30 | 366 | 369 | 363 | 363 | 7,000 | 363 |
| 2024-08-29 | 360 | 366 | 360 | 362 | 7,900 | 362 |
| 2024-08-28 | 366 | 366 | 361 | 361 | 9,300 | 361 |
| 2024-08-27 | 366 | 368 | 363 | 366 | 6,100 | 366 |
| 2024-08-26 | 374 | 374 | 360 | 367 | 7,100 | 367 |
| 2024-08-23 | 373 | 373 | 370 | 370 | 6,400 | 370 |
| 2024-08-22 | 364 | 372 | 363 | 372 | 10,300 | 372 |
| 2024-08-21 | 368 | 369 | 358 | 361 | 23,500 | 361 |
| 2024-08-20 | 364 | 372 | 362 | 367 | 14,800 | 367 |
| 2024-08-19 | 372 | 375 | 361 | 362 | 30,100 | 362 |
| 2024-08-16 | 380 | 380 | 372 | 372 | 22,500 | 372 |
| 2024-08-15 | 372 | 381 | 367 | 377 | 28,100 | 377 |
| 2024-08-14 | 369 | 375 | 363 | 373 | 16,000 | 373 |
| 2024-08-13 | 368 | 371 | 359 | 369 | 25,200 | 369 |
| 2024-08-09 | 354 | 367 | 341 | 363 | 46,200 | 363 |
| 2024-08-08 | 331 | 343 | 326 | 340 | 24,100 | 340 |
| 2024-08-07 | 306 | 332 | 306 | 331 | 125,600 | 331 |
| 2024-08-06 | 330 | 348 | 324 | 338 | 38,700 | 338 |
| 2024-08-05 | 348 | 348 | 297 | 298 | 58,200 | 298 |
| 2024-08-02 | 382 | 382 | 361 | 361 | 34,600 | 361 |
| 2024-08-01 | 392 | 393 | 381 | 385 | 16,400 | 385 |
| 2024-07-31 | 384 | 395 | 383 | 393 | 18,700 | 393 |
| 2024-07-30 | 397 | 398 | 382 | 382 | 80,900 | 382 |
| 2024-07-29 | 404 | 406 | 395 | 400 | 16,200 | 400 |
| 2024-07-26 | 400 | 401 | 397 | 399 | 4,200 | 399 |
| 2024-07-25 | 394 | 400 | 394 | 397 | 12,900 | 397 |
| 2024-07-24 | 394 | 403 | 394 | 402 | 24,200 | 402 |
| 2024-07-23 | 396 | 397 | 393 | 397 | 9,600 | 397 |
| 2024-07-22 | 388 | 394 | 388 | 390 | 26,100 | 390 |
| 2024-07-19 | 398 | 400 | 396 | 396 | 10,100 | 396 |
| 2024-07-18 | 395 | 401 | 393 | 400 | 19,200 | 400 |
| 2024-07-17 | 395 | 402 | 395 | 398 | 25,100 | 398 |
| 2024-07-16 | 401 | 411 | 380 | 401 | 169,500 | 401 |
| 2024-07-12 | 423 | 425 | 418 | 423 | 22,700 | 423 |
| 2024-07-11 | 403 | 422 | 403 | 422 | 25,900 | 422 |
| 2024-07-10 | 427 | 431 | 401 | 403 | 87,700 | 403 |
| 2024-07-09 | 430 | 430 | 420 | 424 | 13,200 | 424 |
| 2024-07-08 | 422 | 431 | 420 | 425 | 20,800 | 425 |
| 2024-07-05 | 423 | 423 | 418 | 419 | 12,800 | 419 |
| 2024-07-04 | 423 | 430 | 410 | 422 | 38,300 | 422 |
| 2024-07-03 | 430 | 432 | 426 | 426 | 14,300 | 426 |
| 2024-07-02 | 437 | 437 | 423 | 427 | 32,300 | 427 |
| 2024-07-01 | 414 | 440 | 414 | 439 | 64,900 | 439 |
| 2024-06-28 | 396 | 412 | 396 | 411 | 51,600 | 411 |
| 2024-06-27 | 394 | 397 | 389 | 390 | 16,400 | 390 |
| 2024-06-26 | 375 | 400 | 375 | 400 | 57,800 | 400 |
| 2024-06-25 | 377 | 377 | 373 | 374 | 8,400 | 374 |
| 2024-06-24 | 374 | 380 | 373 | 374 | 11,200 | 374 |
| 2024-06-21 | 376 | 377 | 373 | 373 | 9,900 | 373 |
| 2024-06-20 | 376 | 378 | 375 | 375 | 13,800 | 375 |
| 2024-06-19 | 384 | 384 | 379 | 379 | 5,800 | 379 |
| 2024-06-18 | 386 | 386 | 377 | 378 | 9,100 | 378 |
| 2024-06-17 | 391 | 391 | 382 | 386 | 8,400 | 386 |
| 2024-06-14 | 375 | 391 | 375 | 391 | 15,300 | 391 |
| 2024-06-13 | 374 | 376 | 373 | 374 | 6,200 | 374 |
| 2024-06-12 | 374 | 378 | 372 | 373 | 10,700 | 373 |
| 2024-06-11 | 385 | 385 | 375 | 380 | 21,600 | 380 |
| 2024-06-10 | 388 | 391 | 385 | 385 | 16,400 | 385 |
| 2024-06-07 | 390 | 392 | 386 | 392 | 8,200 | 392 |
| 2024-06-06 | 390 | 394 | 388 | 393 | 18,300 | 393 |
| 2024-06-05 | 391 | 394 | 390 | 390 | 6,000 | 390 |
| 2024-06-04 | 396 | 397 | 391 | 394 | 14,200 | 394 |
| 2024-06-03 | 406 | 406 | 397 | 397 | 16,700 | 397 |
| 2024-05-31 | 398 | 410 | 395 | 406 | 27,000 | 406 |
| 2024-05-30 | 412 | 414 | 379 | 398 | 132,500 | 398 |
| 2024-05-29 | 425 | 431 | 419 | 419 | 237,100 | 419 |
| 2024-05-28 | 433 | 434 | 430 | 431 | 48,300 | 431 |
| 2024-05-27 | 434 | 435 | 431 | 432 | 26,700 | 432 |
| 2024-05-24 | 430 | 438 | 430 | 433 | 21,200 | 433 |
| 2024-05-23 | 437 | 439 | 436 | 438 | 19,900 | 438 |
| 2024-05-22 | 438 | 440 | 435 | 437 | 23,100 | 437 |
| 2024-05-21 | 438 | 438 | 431 | 434 | 19,700 | 434 |
| 2024-05-20 | 432 | 437 | 432 | 437 | 14,000 | 437 |
| 2024-05-17 | 427 | 433 | 427 | 430 | 20,400 | 430 |
| 2024-05-16 | 434 | 434 | 427 | 427 | 24,400 | 427 |
| 2024-05-15 | 435 | 435 | 430 | 430 | 11,000 | 430 |
| 2024-05-14 | 434 | 435 | 430 | 430 | 22,900 | 430 |
| 2024-05-13 | 440 | 440 | 434 | 434 | 24,400 | 434 |
| 2024-05-10 | 432 | 438 | 430 | 438 | 36,200 | 438 |
| 2024-05-09 | 433 | 443 | 429 | 435 | 37,200 | 435 |
| 2024-05-08 | 436 | 441 | 426 | 441 | 115,000 | 441 |
| 2024-05-07 | 450 | 477 | 424 | 427 | 705,400 | 427 |
| 2024-05-02 | 395 | 460 | 395 | 415 | 416,600 | 415 |
| 2024-05-01 | 382 | 390 | 380 | 390 | 20,400 | 390 |
| 2024-04-30 | 379 | 386 | 377 | 380 | 18,900 | 380 |
| 2024-04-26 | 385 | 392 | 375 | 375 | 76,400 | 375 |
| 2024-04-25 | 383 | 385 | 378 | 385 | 17,900 | 385 |
| 2024-04-24 | 380 | 388 | 377 | 385 | 18,600 | 385 |
| 2024-04-23 | 380 | 380 | 376 | 377 | 9,000 | 377 |
| 2024-04-22 | 380 | 382 | 373 | 378 | 20,200 | 378 |
| 2024-04-19 | 378 | 400 | 360 | 373 | 94,900 | 373 |
| 2024-04-18 | 386 | 388 | 362 | 362 | 58,600 | 362 |
| 2024-04-17 | 391 | 395 | 375 | 380 | 38,400 | 380 |
| 2024-04-16 | 403 | 403 | 390 | 391 | 17,000 | 391 |
| 2024-04-15 | 394 | 398 | 390 | 398 | 19,100 | 398 |
| 2024-04-12 | 405 | 405 | 395 | 395 | 16,300 | 395 |
| 2024-04-11 | 405 | 405 | 395 | 403 | 39,800 | 403 |
| 2024-04-10 | 402 | 409 | 402 | 409 | 18,800 | 409 |
| 2024-04-09 | 404 | 405 | 398 | 401 | 28,400 | 401 |
| 2024-04-08 | 398 | 399 | 392 | 393 | 26,200 | 393 |
| 2024-04-05 | 392 | 401 | 385 | 401 | 14,600 | 401 |
| 2024-04-04 | 391 | 416 | 385 | 391 | 120,400 | 391 |
| 2024-04-03 | 383 | 391 | 383 | 390 | 16,000 | 390 |
| 2024-04-02 | 388 | 391 | 383 | 383 | 24,700 | 383 |
| 2024-04-01 | 394 | 394 | 388 | 388 | 32,400 | 388 |
| 2024-03-29 | 392 | 392 | 389 | 392 | 14,800 | 392 |
| 2024-03-28 | 388 | 390 | 385 | 389 | 20,100 | 389 |
| 2024-03-27 | 385 | 388 | 380 | 388 | 19,400 | 388 |
| 2024-03-26 | 387 | 389 | 382 | 384 | 7,600 | 384 |
| 2024-03-25 | 387 | 389 | 383 | 386 | 18,500 | 386 |
| 2024-03-22 | 390 | 390 | 373 | 382 | 34,300 | 382 |
| 2024-03-21 | 386 | 388 | 385 | 387 | 14,200 | 387 |
| 2024-03-19 | 376 | 386 | 375 | 386 | 19,800 | 386 |
| 2024-03-18 | 378 | 380 | 375 | 376 | 13,600 | 376 |
| 2024-03-15 | 378 | 378 | 370 | 375 | 8,200 | 375 |
| 2024-03-14 | 375 | 378 | 371 | 378 | 5,000 | 378 |
| 2024-03-13 | 370 | 375 | 370 | 375 | 5,300 | 375 |
| 2024-03-12 | 373 | 375 | 369 | 375 | 3,800 | 375 |
| 2024-03-11 | 380 | 380 | 369 | 375 | 17,400 | 375 |
| 2024-03-08 | 376 | 381 | 375 | 381 | 9,400 | 381 |
| 2024-03-07 | 379 | 383 | 378 | 379 | 6,600 | 379 |
| 2024-03-06 | 375 | 383 | 375 | 379 | 13,100 | 379 |
| 2024-03-05 | 366 | 375 | 366 | 375 | 7,900 | 375 |
| 2024-03-04 | 365 | 373 | 363 | 368 | 12,900 | 368 |
| 2024-03-01 | 368 | 369 | 364 | 365 | 11,200 | 365 |
| 2024-02-29 | 364 | 368 | 363 | 364 | 10,000 | 364 |
| 2024-02-28 | 365 | 369 | 364 | 366 | 15,400 | 366 |
| 2024-02-27 | 371 | 374 | 370 | 373 | 9,800 | 373 |
| 2024-02-26 | 384 | 384 | 370 | 371 | 17,600 | 371 |
| 2024-02-22 | 377 | 384 | 375 | 384 | 12,200 | 384 |
| 2024-02-21 | 380 | 380 | 375 | 375 | 7,800 | 375 |
| 2024-02-20 | 390 | 390 | 380 | 380 | 11,800 | 380 |
| 2024-02-19 | 377 | 388 | 375 | 388 | 23,700 | 388 |
| 2024-02-16 | 351 | 379 | 350 | 375 | 36,900 | 375 |
| 2024-02-15 | 351 | 353 | 344 | 347 | 29,500 | 347 |
| 2024-02-14 | 363 | 364 | 351 | 355 | 24,800 | 355 |
| 2024-02-13 | 375 | 376 | 361 | 364 | 20,600 | 364 |
| 2024-02-09 | 375 | 378 | 374 | 375 | 7,200 | 375 |
| 2024-02-08 | 381 | 381 | 373 | 374 | 12,000 | 374 |
| 2024-02-07 | 385 | 391 | 380 | 382 | 12,500 | 382 |
| 2024-02-06 | 373 | 393 | 373 | 392 | 34,600 | 392 |
| 2024-02-05 | 380 | 385 | 372 | 373 | 17,500 | 373 |
| 2024-02-02 | 383 | 392 | 379 | 386 | 23,500 | 386 |
| 2024-02-01 | 385 | 390 | 382 | 386 | 18,300 | 386 |
| 2024-01-31 | 381 | 392 | 378 | 386 | 43,600 | 386 |
| 2024-01-30 | 375 | 392 | 372 | 378 | 121,000 | 378 |
| 2024-01-29 | 368 | 383 | 368 | 375 | 27,700 | 375 |
| 2024-01-26 | 368 | 380 | 362 | 368 | 90,200 | 368 |
| 2024-01-25 | 341 | 369 | 340 | 367 | 104,800 | 367 |
| 2024-01-24 | 333 | 339 | 333 | 338 | 19,200 | 338 |
| 2024-01-23 | 333 | 334 | 332 | 333 | 9,300 | 333 |
| 2024-01-22 | 334 | 336 | 329 | 332 | 33,800 | 332 |
| 2024-01-19 | 331 | 337 | 331 | 332 | 10,800 | 332 |
| 2024-01-18 | 331 | 335 | 331 | 331 | 7,200 | 331 |
| 2024-01-17 | 333 | 335 | 330 | 330 | 14,800 | 330 |
| 2024-01-16 | 340 | 340 | 333 | 333 | 37,300 | 333 |
| 2024-01-15 | 334 | 343 | 329 | 340 | 71,600 | 340 |
| 2024-01-12 | 332 | 332 | 328 | 328 | 9,400 | 328 |
| 2024-01-11 | 332 | 332 | 330 | 330 | 27,900 | 330 |
| 2024-01-10 | 333 | 333 | 328 | 330 | 11,900 | 330 |
| 2024-01-09 | 328 | 332 | 328 | 332 | 10,600 | 332 |
| 2024-01-05 | 326 | 328 | 325 | 328 | 5,200 | 328 |
| 2024-01-04 | 321 | 326 | 318 | 326 | 12,400 | 326 |
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
