2722 (株)IKホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 383 | 390 | 383 | 389 | 12,900 | 389 |
| 2025-11-20 | 389 | 391 | 385 | 386 | 13,500 | 386 |
| 2025-11-19 | 389 | 389 | 383 | 389 | 15,700 | 389 |
| 2025-11-18 | 387 | 387 | 382 | 383 | 33,000 | 383 |
| 2025-11-17 | 393 | 393 | 381 | 386 | 47,400 | 386 |
| 2025-11-14 | 402 | 402 | 393 | 393 | 37,400 | 393 |
| 2025-11-13 | 403 | 404 | 402 | 403 | 8,600 | 403 |
| 2025-11-12 | 395 | 404 | 395 | 403 | 21,700 | 403 |
| 2025-11-11 | 400 | 400 | 395 | 398 | 28,500 | 398 |
| 2025-11-10 | 402 | 402 | 395 | 398 | 35,600 | 398 |
| 2025-11-07 | 419 | 421 | 395 | 402 | 131,300 | 402 |
| 2025-11-06 | 424 | 426 | 416 | 421 | 16,500 | 421 |
| 2025-11-05 | 425 | 425 | 415 | 421 | 23,100 | 421 |
| 2025-11-04 | 414 | 427 | 413 | 422 | 31,000 | 422 |
| 2025-10-31 | 421 | 421 | 410 | 412 | 20,900 | 412 |
| 2025-10-30 | 416 | 418 | 412 | 418 | 11,300 | 418 |
| 2025-10-29 | 433 | 433 | 416 | 416 | 67,300 | 416 |
| 2025-10-28 | 431 | 438 | 426 | 431 | 61,500 | 431 |
| 2025-10-27 | 425 | 427 | 422 | 425 | 15,000 | 425 |
| 2025-10-24 | 422 | 422 | 417 | 420 | 13,600 | 420 |
| 2025-10-23 | 420 | 422 | 418 | 421 | 30,800 | 421 |
| 2025-10-22 | 423 | 429 | 420 | 424 | 37,000 | 424 |
| 2025-10-21 | 415 | 421 | 412 | 417 | 39,000 | 417 |
| 2025-10-20 | 412 | 417 | 410 | 415 | 36,200 | 415 |
| 2025-10-17 | 417 | 417 | 407 | 409 | 51,800 | 409 |
| 2025-10-16 | 418 | 418 | 411 | 417 | 27,000 | 417 |
| 2025-10-15 | 409 | 422 | 409 | 419 | 54,000 | 419 |
| 2025-10-14 | 409 | 418 | 405 | 409 | 99,100 | 409 |
| 2025-10-10 | 432 | 432 | 410 | 416 | 112,400 | 416 |
| 2025-10-09 | 431 | 447 | 413 | 435 | 312,700 | 435 |
| 2025-10-08 | 460 | 477 | 433 | 439 | 370,500 | 439 |
| 2025-10-07 | 443 | 465 | 436 | 463 | 168,700 | 463 |
| 2025-10-06 | 520 | 529 | 424 | 435 | 579,700 | 435 |
| 2025-10-03 | 560 | 575 | 496 | 516 | 270,300 | 516 |
| 2025-10-02 | 550 | 570 | 545 | 552 | 92,000 | 552 |
| 2025-10-01 | 533 | 561 | 527 | 545 | 106,000 | 545 |
| 2025-09-30 | 549 | 549 | 528 | 541 | 97,100 | 541 |
| 2025-09-29 | 518 | 569 | 516 | 558 | 210,600 | 558 |
| 2025-09-26 | 518 | 518 | 507 | 510 | 30,900 | 510 |
| 2025-09-25 | 517 | 518 | 500 | 515 | 89,300 | 515 |
| 2025-09-24 | 471 | 518 | 471 | 512 | 115,700 | 512 |
| 2025-09-22 | 477 | 477 | 465 | 468 | 29,400 | 468 |
| 2025-09-19 | 482 | 484 | 462 | 471 | 44,300 | 471 |
| 2025-09-18 | 480 | 482 | 474 | 482 | 33,000 | 482 |
| 2025-09-17 | 469 | 475 | 466 | 472 | 22,600 | 472 |
| 2025-09-16 | 461 | 477 | 460 | 477 | 25,900 | 477 |
| 2025-09-12 | 455 | 464 | 455 | 459 | 12,900 | 459 |
| 2025-09-11 | 471 | 471 | 458 | 458 | 29,900 | 458 |
| 2025-09-10 | 455 | 470 | 451 | 470 | 47,500 | 470 |
| 2025-09-09 | 446 | 454 | 444 | 454 | 23,300 | 454 |
| 2025-09-08 | 456 | 456 | 445 | 448 | 37,200 | 448 |
| 2025-09-05 | 463 | 467 | 438 | 456 | 123,100 | 456 |
| 2025-09-04 | 415 | 480 | 413 | 456 | 402,200 | 456 |
| 2025-09-03 | 411 | 415 | 411 | 415 | 7,100 | 415 |
| 2025-09-02 | 413 | 413 | 411 | 411 | 10,100 | 411 |
| 2025-09-01 | 413 | 414 | 410 | 411 | 16,000 | 411 |
| 2025-08-29 | 412 | 413 | 411 | 411 | 12,300 | 411 |
| 2025-08-28 | 414 | 414 | 411 | 411 | 26,500 | 411 |
| 2025-08-27 | 411 | 414 | 410 | 414 | 15,900 | 414 |
| 2025-08-26 | 413 | 414 | 411 | 411 | 23,600 | 411 |
| 2025-08-25 | 413 | 413 | 410 | 413 | 16,000 | 413 |
| 2025-08-22 | 413 | 413 | 409 | 410 | 15,300 | 410 |
| 2025-08-21 | 413 | 413 | 409 | 409 | 4,900 | 409 |
| 2025-08-20 | 412 | 412 | 409 | 411 | 7,900 | 411 |
| 2025-08-19 | 412 | 412 | 410 | 412 | 15,000 | 412 |
| 2025-08-18 | 411 | 412 | 408 | 412 | 16,900 | 412 |
| 2025-08-15 | 414 | 415 | 400 | 411 | 20,700 | 411 |
| 2025-08-14 | 411 | 415 | 408 | 414 | 44,900 | 414 |
| 2025-08-13 | 407 | 412 | 407 | 411 | 12,200 | 411 |
| 2025-08-12 | 406 | 412 | 406 | 407 | 24,000 | 407 |
| 2025-08-08 | 402 | 409 | 402 | 406 | 24,400 | 406 |
| 2025-08-07 | 398 | 411 | 398 | 402 | 32,600 | 402 |
| 2025-08-06 | 394 | 400 | 393 | 397 | 20,600 | 397 |
| 2025-08-05 | 395 | 399 | 393 | 394 | 5,700 | 394 |
| 2025-08-04 | 395 | 397 | 393 | 397 | 13,600 | 397 |
| 2025-08-01 | 397 | 401 | 392 | 397 | 19,600 | 397 |
| 2025-07-31 | 390 | 402 | 384 | 391 | 39,000 | 391 |
| 2025-07-30 | 389 | 389 | 382 | 385 | 7,300 | 385 |
| 2025-07-29 | 386 | 386 | 383 | 383 | 6,700 | 383 |
| 2025-07-28 | 382 | 386 | 382 | 385 | 10,400 | 385 |
| 2025-07-25 | 380 | 381 | 380 | 381 | 7,100 | 381 |
| 2025-07-24 | 376 | 381 | 376 | 378 | 16,300 | 378 |
| 2025-07-23 | 377 | 377 | 373 | 376 | 10,600 | 376 |
| 2025-07-22 | 376 | 380 | 370 | 372 | 22,100 | 372 |
| 2025-07-18 | 379 | 381 | 375 | 376 | 29,800 | 376 |
| 2025-07-17 | 384 | 384 | 379 | 379 | 21,500 | 379 |
| 2025-07-16 | 381 | 386 | 381 | 383 | 13,000 | 383 |
| 2025-07-15 | 385 | 389 | 379 | 385 | 41,500 | 385 |
| 2025-07-14 | 376 | 384 | 369 | 383 | 112,400 | 383 |
| 2025-07-11 | 400 | 408 | 395 | 405 | 55,100 | 405 |
| 2025-07-10 | 401 | 415 | 395 | 399 | 58,400 | 399 |
| 2025-07-09 | 398 | 401 | 393 | 398 | 20,300 | 398 |
| 2025-07-08 | 397 | 399 | 396 | 399 | 6,200 | 399 |
| 2025-07-07 | 397 | 397 | 392 | 394 | 7,700 | 394 |
| 2025-07-04 | 394 | 398 | 391 | 393 | 13,900 | 393 |
| 2025-07-03 | 396 | 396 | 393 | 394 | 4,000 | 394 |
| 2025-07-02 | 395 | 395 | 392 | 393 | 2,500 | 393 |
| 2025-07-01 | 396 | 396 | 394 | 395 | 3,000 | 395 |
| 2025-06-30 | 394 | 396 | 394 | 396 | 12,800 | 396 |
| 2025-06-27 | 394 | 398 | 392 | 394 | 9,900 | 394 |
| 2025-06-26 | 396 | 400 | 394 | 394 | 6,200 | 394 |
| 2025-06-25 | 398 | 401 | 396 | 396 | 9,500 | 396 |
| 2025-06-24 | 395 | 407 | 389 | 398 | 33,800 | 398 |
| 2025-06-23 | 391 | 394 | 391 | 391 | 15,400 | 391 |
| 2025-06-20 | 390 | 391 | 387 | 390 | 6,500 | 390 |
| 2025-06-19 | 387 | 390 | 387 | 389 | 6,100 | 389 |
| 2025-06-18 | 390 | 391 | 387 | 388 | 6,500 | 388 |
| 2025-06-17 | 388 | 390 | 387 | 388 | 8,100 | 388 |
| 2025-06-16 | 389 | 389 | 386 | 388 | 2,300 | 388 |
| 2025-06-13 | 386 | 390 | 380 | 389 | 18,700 | 389 |
| 2025-06-12 | 387 | 389 | 386 | 386 | 1,700 | 386 |
| 2025-06-11 | 387 | 390 | 387 | 387 | 5,600 | 387 |
| 2025-06-10 | 390 | 392 | 387 | 390 | 9,600 | 390 |
| 2025-06-09 | 390 | 390 | 387 | 388 | 3,400 | 388 |
| 2025-06-06 | 385 | 388 | 385 | 387 | 4,300 | 387 |
| 2025-06-05 | 386 | 389 | 385 | 387 | 10,400 | 387 |
| 2025-06-04 | 383 | 386 | 383 | 386 | 13,900 | 386 |
| 2025-06-03 | 380 | 383 | 379 | 383 | 5,500 | 383 |
| 2025-06-02 | 378 | 380 | 375 | 379 | 21,200 | 379 |
| 2025-05-30 | 380 | 386 | 380 | 380 | 18,800 | 380 |
| 2025-05-29 | 388 | 396 | 382 | 382 | 142,700 | 382 |
| 2025-05-28 | 396 | 399 | 390 | 398 | 125,800 | 398 |
| 2025-05-27 | 393 | 399 | 393 | 398 | 33,700 | 398 |
| 2025-05-26 | 388 | 396 | 388 | 393 | 29,300 | 393 |
| 2025-05-23 | 394 | 395 | 380 | 386 | 57,500 | 386 |
| 2025-05-22 | 402 | 403 | 390 | 394 | 45,300 | 394 |
| 2025-05-21 | 405 | 406 | 399 | 401 | 23,400 | 401 |
| 2025-05-20 | 406 | 406 | 404 | 406 | 12,800 | 406 |
| 2025-05-19 | 407 | 408 | 405 | 406 | 10,900 | 406 |
| 2025-05-16 | 404 | 407 | 404 | 407 | 8,200 | 407 |
| 2025-05-15 | 404 | 408 | 403 | 404 | 11,200 | 404 |
| 2025-05-14 | 403 | 404 | 401 | 403 | 7,900 | 403 |
| 2025-05-13 | 407 | 409 | 398 | 400 | 30,100 | 400 |
| 2025-05-12 | 409 | 409 | 405 | 406 | 13,800 | 406 |
| 2025-05-09 | 409 | 411 | 398 | 407 | 103,700 | 407 |
| 2025-05-08 | 413 | 413 | 409 | 409 | 12,800 | 409 |
| 2025-05-07 | 415 | 415 | 410 | 412 | 11,800 | 412 |
| 2025-05-02 | 413 | 413 | 408 | 408 | 18,200 | 408 |
| 2025-05-01 | 412 | 415 | 410 | 410 | 7,900 | 410 |
| 2025-04-30 | 411 | 413 | 410 | 410 | 21,900 | 410 |
| 2025-04-28 | 405 | 410 | 403 | 410 | 35,900 | 410 |
| 2025-04-25 | 404 | 405 | 400 | 402 | 12,100 | 402 |
| 2025-04-24 | 401 | 403 | 398 | 399 | 12,500 | 399 |
| 2025-04-23 | 401 | 402 | 397 | 400 | 14,800 | 400 |
| 2025-04-22 | 400 | 400 | 394 | 397 | 12,200 | 397 |
| 2025-04-21 | 400 | 401 | 395 | 398 | 12,100 | 398 |
| 2025-04-18 | 398 | 398 | 394 | 394 | 6,400 | 394 |
| 2025-04-17 | 397 | 397 | 391 | 395 | 7,600 | 395 |
| 2025-04-16 | 395 | 397 | 390 | 391 | 10,600 | 391 |
| 2025-04-15 | 392 | 392 | 386 | 390 | 14,200 | 390 |
| 2025-04-14 | 393 | 393 | 383 | 385 | 20,000 | 385 |
| 2025-04-11 | 374 | 384 | 374 | 383 | 26,200 | 383 |
| 2025-04-10 | 390 | 391 | 377 | 380 | 47,100 | 380 |
| 2025-04-09 | 347 | 383 | 346 | 374 | 77,700 | 374 |
| 2025-04-08 | 339 | 408 | 339 | 351 | 294,800 | 351 |
| 2025-04-07 | 316 | 360 | 315 | 331 | 117,700 | 331 |
| 2025-04-04 | 380 | 380 | 358 | 364 | 63,600 | 364 |
| 2025-04-03 | 390 | 391 | 384 | 384 | 21,300 | 384 |
| 2025-04-02 | 399 | 403 | 396 | 396 | 9,200 | 396 |
| 2025-04-01 | 396 | 403 | 395 | 395 | 39,300 | 395 |
| 2025-03-31 | 395 | 397 | 389 | 396 | 25,700 | 396 |
| 2025-03-28 | 388 | 395 | 388 | 395 | 12,100 | 395 |
| 2025-03-27 | 389 | 389 | 385 | 388 | 5,500 | 388 |
| 2025-03-26 | 388 | 389 | 385 | 385 | 8,600 | 385 |
| 2025-03-25 | 390 | 390 | 379 | 383 | 17,400 | 383 |
| 2025-03-24 | 393 | 393 | 388 | 391 | 15,000 | 391 |
| 2025-03-21 | 383 | 390 | 382 | 389 | 17,100 | 389 |
| 2025-03-19 | 375 | 382 | 375 | 382 | 12,200 | 382 |
| 2025-03-18 | 373 | 375 | 372 | 375 | 6,900 | 375 |
| 2025-03-17 | 372 | 373 | 370 | 373 | 7,300 | 373 |
| 2025-03-14 | 366 | 372 | 366 | 367 | 7,400 | 367 |
| 2025-03-13 | 366 | 369 | 366 | 366 | 5,800 | 366 |
| 2025-03-12 | 369 | 371 | 365 | 366 | 6,400 | 366 |
| 2025-03-11 | 364 | 368 | 361 | 365 | 13,000 | 365 |
| 2025-03-10 | 371 | 374 | 368 | 371 | 14,600 | 371 |
| 2025-03-07 | 367 | 369 | 365 | 369 | 5,600 | 369 |
| 2025-03-06 | 363 | 370 | 362 | 367 | 17,300 | 367 |
| 2025-03-05 | 367 | 368 | 360 | 362 | 13,000 | 362 |
| 2025-03-04 | 366 | 367 | 361 | 367 | 8,700 | 367 |
| 2025-03-03 | 374 | 374 | 364 | 367 | 13,700 | 367 |
| 2025-02-28 | 368 | 368 | 365 | 367 | 10,100 | 367 |
| 2025-02-27 | 368 | 370 | 365 | 368 | 5,700 | 368 |
| 2025-02-26 | 370 | 370 | 366 | 368 | 9,000 | 368 |
| 2025-02-25 | 371 | 375 | 369 | 369 | 10,900 | 369 |
| 2025-02-21 | 369 | 370 | 364 | 364 | 8,800 | 364 |
| 2025-02-20 | 374 | 374 | 368 | 368 | 5,900 | 368 |
| 2025-02-19 | 370 | 374 | 368 | 373 | 9,000 | 373 |
| 2025-02-18 | 368 | 371 | 367 | 371 | 10,000 | 371 |
| 2025-02-17 | 372 | 372 | 367 | 368 | 4,900 | 368 |
| 2025-02-14 | 370 | 370 | 367 | 369 | 4,000 | 369 |
| 2025-02-13 | 371 | 371 | 367 | 371 | 4,500 | 371 |
| 2025-02-12 | 371 | 371 | 368 | 368 | 10,700 | 368 |
| 2025-02-10 | 372 | 372 | 355 | 366 | 64,800 | 366 |
| 2025-02-07 | 370 | 372 | 368 | 369 | 7,800 | 369 |
| 2025-02-06 | 372 | 373 | 367 | 370 | 10,900 | 370 |
| 2025-02-05 | 370 | 373 | 370 | 372 | 10,200 | 372 |
| 2025-02-04 | 370 | 372 | 368 | 368 | 15,100 | 368 |
| 2025-02-03 | 368 | 369 | 360 | 366 | 28,400 | 366 |
| 2025-01-31 | 367 | 369 | 365 | 365 | 24,900 | 365 |
| 2025-01-30 | 375 | 377 | 356 | 356 | 123,300 | 356 |
| 2025-01-29 | 381 | 381 | 375 | 376 | 11,800 | 376 |
| 2025-01-28 | 372 | 382 | 372 | 380 | 20,800 | 380 |
| 2025-01-27 | 372 | 376 | 371 | 376 | 10,500 | 376 |
| 2025-01-24 | 368 | 371 | 366 | 369 | 5,400 | 369 |
| 2025-01-23 | 364 | 368 | 364 | 366 | 7,500 | 366 |
| 2025-01-22 | 359 | 370 | 359 | 363 | 44,000 | 363 |
| 2025-01-21 | 360 | 361 | 358 | 359 | 12,200 | 359 |
| 2025-01-20 | 352 | 360 | 352 | 357 | 20,700 | 357 |
| 2025-01-17 | 359 | 359 | 350 | 352 | 29,500 | 352 |
| 2025-01-16 | 372 | 372 | 360 | 361 | 63,100 | 361 |
| 2025-01-15 | 360 | 372 | 360 | 372 | 70,500 | 372 |
| 2025-01-14 | 417 | 429 | 352 | 360 | 247,400 | 360 |
| 2025-01-10 | 417 | 417 | 405 | 415 | 36,600 | 415 |
| 2025-01-09 | 400 | 424 | 400 | 416 | 61,000 | 416 |
| 2025-01-08 | 399 | 401 | 396 | 397 | 8,400 | 397 |
| 2025-01-07 | 397 | 400 | 395 | 399 | 12,800 | 399 |
| 2025-01-06 | 400 | 401 | 394 | 396 | 15,100 | 396 |
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