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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 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