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
2024-12-0638838838138318,700383
2024-12-0537738637738423,700384
2024-12-0438438437237917,600379
2024-12-033823873803805,100380
2024-12-0238838838038219,300382
2024-11-293863883813879,500387
2024-11-2838338637638521,800385
2024-11-2738538538038571,800385
2024-11-263853863813859,500385
2024-11-2538638838438412,800384
2024-11-2238238938038515,300385
2024-11-2138038037638013,400380
2024-11-203783793743777,200377
2024-11-1937737937437727,000377
2024-11-1836837836637723,300377
2024-11-1536738436537755,100377
2024-11-143693723673684,100368
2024-11-133673723673692,500369
2024-11-1237237336736812,700368
2024-11-1137037736737234,200372
2024-11-0836136835836849,800368
2024-11-0734735934735738,900357
2024-11-063513513463486,900348
2024-11-053503513483487,200348
2024-11-013503503473507,400350
2024-10-3134735034635013,100350
2024-10-3035535534734778,600347
2024-10-293563593553588,800358
2024-10-2835135835135611,100356
2024-10-2535535635135110,500351
2024-10-243613613553559,300355
2024-10-233603623593596,300359
2024-10-2236336336036014,200360
2024-10-213613623593625,700362
2024-10-183623633603605,600360
2024-10-173613623583624,200362
2024-10-1635736035735713,700357
2024-10-1535535935535710,000357
2024-10-1135836035335310,700353
2024-10-1035435835235712,700357
2024-10-0937337335035579,100355
2024-10-0837537936937223,700372
2024-10-0737038936737833,600378
2024-10-043633673633653,700365
2024-10-033663693633636,300363
2024-10-023683703683687,100368
2024-10-013633683633668,600366
2024-09-303613643603606,400360
2024-09-2736636936436410,400364
2024-09-263683723653667,900366
2024-09-253663663573656,800365
2024-09-243703703623627,000362
2024-09-2036336536336515,200365
2024-09-193573633573626,900362
2024-09-183573593563578,000357
2024-09-173543573523577,100357
2024-09-1334535434535410,800354
2024-09-1234534734434515,500345
2024-09-1136036033033681,900336
2024-09-103633653563578,100357
2024-09-093553583503588,200358
2024-09-063643653583588,800358
2024-09-053603663603647,100364
2024-09-0436937036136124,300361
2024-09-0337037536837318,200373
2024-09-023693693673688,100368
2024-08-303663693633637,000363
2024-08-293603663603627,900362
2024-08-283663663613619,300361
2024-08-273663683633666,100366
2024-08-263743743603677,100367
2024-08-233733733703706,400370
2024-08-2236437236337210,300372
2024-08-2136836935836123,500361
2024-08-2036437236236714,800367
2024-08-1937237536136230,100362
2024-08-1638038037237222,500372
2024-08-1537238136737728,100377
2024-08-1436937536337316,000373
2024-08-1336837135936925,200369
2024-08-0935436734136346,200363
2024-08-0833134332634024,100340
2024-08-07306332306331125,600331
2024-08-0633034832433838,700338
2024-08-0534834829729858,200298
2024-08-0238238236136134,600361
2024-08-0139239338138516,400385
2024-07-3138439538339318,700393
2024-07-3039739838238280,900382
2024-07-2940440639540016,200400
2024-07-264004013973994,200399
2024-07-2539440039439712,900397
2024-07-2439440339440224,200402
2024-07-233963973933979,600397
2024-07-2238839438839026,100390
2024-07-1939840039639610,100396
2024-07-1839540139340019,200400
2024-07-1739540239539825,100398
2024-07-16401411380401169,500401
2024-07-1242342541842322,700423
2024-07-1140342240342225,900422
2024-07-1042743140140387,700403
2024-07-0943043042042413,200424
2024-07-0842243142042520,800425
2024-07-0542342341841912,800419
2024-07-0442343041042238,300422
2024-07-0343043242642614,300426
2024-07-0243743742342732,300427
2024-07-0141444041443964,900439
2024-06-2839641239641151,600411
2024-06-2739439738939016,400390
2024-06-2637540037540057,800400
2024-06-253773773733748,400374
2024-06-2437438037337411,200374
2024-06-213763773733739,900373
2024-06-2037637837537513,800375
2024-06-193843843793795,800379
2024-06-183863863773789,100378
2024-06-173913913823868,400386
2024-06-1437539137539115,300391
2024-06-133743763733746,200374
2024-06-1237437837237310,700373
2024-06-1138538537538021,600380
2024-06-1038839138538516,400385
2024-06-073903923863928,200392
2024-06-0639039438839318,300393
2024-06-053913943903906,000390
2024-06-0439639739139414,200394
2024-06-0340640639739716,700397
2024-05-3139841039540627,000406
2024-05-30412414379398132,500398
2024-05-29425431419419237,100419
2024-05-2843343443043148,300431
2024-05-2743443543143226,700432
2024-05-2443043843043321,200433
2024-05-2343743943643819,900438
2024-05-2243844043543723,100437
2024-05-2143843843143419,700434
2024-05-2043243743243714,000437
2024-05-1742743342743020,400430
2024-05-1643443442742724,400427
2024-05-1543543543043011,000430
2024-05-1443443543043022,900430
2024-05-1344044043443424,400434
2024-05-1043243843043836,200438
2024-05-0943344342943537,200435
2024-05-08436441426441115,000441
2024-05-07450477424427705,400427
2024-05-02395460395415416,600415
2024-05-0138239038039020,400390
2024-04-3037938637738018,900380
2024-04-2638539237537576,400375
2024-04-2538338537838517,900385
2024-04-2438038837738518,600385
2024-04-233803803763779,000377
2024-04-2238038237337820,200378
2024-04-1937840036037394,900373
2024-04-1838638836236258,600362
2024-04-1739139537538038,400380
2024-04-1640340339039117,000391
2024-04-1539439839039819,100398
2024-04-1240540539539516,300395
2024-04-1140540539540339,800403
2024-04-1040240940240918,800409
2024-04-0940440539840128,400401
2024-04-0839839939239326,200393
2024-04-0539240138540114,600401
2024-04-04391416385391120,400391
2024-04-0338339138339016,000390
2024-04-0238839138338324,700383
2024-04-0139439438838832,400388
2024-03-2939239238939214,800392
2024-03-2838839038538920,100389
2024-03-2738538838038819,400388
2024-03-263873893823847,600384
2024-03-2538738938338618,500386
2024-03-2239039037338234,300382
2024-03-2138638838538714,200387
2024-03-1937638637538619,800386
2024-03-1837838037537613,600376
2024-03-153783783703758,200375
2024-03-143753783713785,000378
2024-03-133703753703755,300375
2024-03-123733753693753,800375
2024-03-1138038036937517,400375
2024-03-083763813753819,400381
2024-03-073793833783796,600379
2024-03-0637538337537913,100379
2024-03-053663753663757,900375
2024-03-0436537336336812,900368
2024-03-0136836936436511,200365
2024-02-2936436836336410,000364
2024-02-2836536936436615,400366
2024-02-273713743703739,800373
2024-02-2638438437037117,600371
2024-02-2237738437538412,200384
2024-02-213803803753757,800375
2024-02-2039039038038011,800380
2024-02-1937738837538823,700388
2024-02-1635137935037536,900375
2024-02-1535135334434729,500347
2024-02-1436336435135524,800355
2024-02-1337537636136420,600364
2024-02-093753783743757,200375
2024-02-0838138137337412,000374
2024-02-0738539138038212,500382
2024-02-0637339337339234,600392
2024-02-0538038537237317,500373
2024-02-0238339237938623,500386
2024-02-0138539038238618,300386
2024-01-3138139237838643,600386
2024-01-30375392372378121,000378
2024-01-2936838336837527,700375
2024-01-2636838036236890,200368
2024-01-25341369340367104,800367
2024-01-2433333933333819,200338
2024-01-233333343323339,300333
2024-01-2233433632933233,800332
2024-01-1933133733133210,800332
2024-01-183313353313317,200331
2024-01-1733333533033014,800330
2024-01-1634034033333337,300333
2024-01-1533434332934071,600340
2024-01-123323323283289,400328
2024-01-1133233233033027,900330
2024-01-1033333332833011,900330
2024-01-0932833232833210,600332
2024-01-053263283253285,200328
2024-01-0432132631832612,400326

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