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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
