2722 (株)IKホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	438	440	429	436	28,900	436
2021-12-29	402	430	402	430	39,600	430
2021-12-28	405	409	401	403	46,200	403
2021-12-27	414	414	400	403	50,300	403
2021-12-24	418	420	414	417	18,700	417
2021-12-23	425	427	417	417	28,200	417
2021-12-22	410	425	410	422	48,500	422
2021-12-21	400	408	400	408	36,900	408
2021-12-20	408	416	400	400	58,800	400
2021-12-17	420	420	408	410	32,700	410
2021-12-16	427	427	420	422	25,900	422
2021-12-15	421	430	420	427	29,700	427
2021-12-14	422	426	416	424	27,300	424
2021-12-13	435	439	423	429	24,900	429
2021-12-10	446	446	431	435	18,600	435
2021-12-09	451	451	439	443	21,700	443
2021-12-08	449	453	445	451	26,600	451
2021-12-07	430	441	428	441	35,200	441
2021-12-06	424	428	422	424	36,100	424
2021-12-03	405	421	405	419	51,400	419
2021-12-02	409	414	407	407	35,700	407
2021-12-01	410	417	399	417	91,200	417
2021-11-30	420	426	406	411	80,000	411
2021-11-29	430	435	415	417	96,400	417
2021-11-26	451	451	434	442	73,200	442
2021-11-25	466	466	450	459	60,000	459
2021-11-24	469	470	460	464	51,000	464
2021-11-22	468	473	461	473	48,500	473
2021-11-19	470	470	459	468	69,600	468
2021-11-18	479	479	466	473	55,000	473
2021-11-17	493	493	477	477	72,600	477
2021-11-16	497	499	492	496	36,300	496
2021-11-15	496	500	496	499	32,000	499
2021-11-12	496	501	492	497	66,800	497
2021-11-11	499	500	495	496	54,400	496
2021-11-10	504	507	499	499	51,300	499
2021-11-09	511	517	501	505	71,100	505
2021-11-08	524	524	515	515	17,100	515
2021-11-05	517	521	512	518	48,700	518
2021-11-04	525	525	516	521	22,100	521
2021-11-02	533	533	524	525	24,700	525
2021-11-01	524	535	524	531	57,800	531
2021-10-29	524	524	519	524	38,300	524
2021-10-28	521	526	516	520	36,100	520
2021-10-27	526	526	518	520	16,300	520
2021-10-26	523	528	520	521	22,000	521
2021-10-25	532	535	522	522	40,100	522
2021-10-22	530	536	522	532	45,200	532
2021-10-21	548	550	536	536	56,600	536
2021-10-20	576	576	554	554	46,600	554
2021-10-19	547	571	544	567	96,200	567
2021-10-18	518	545	516	540	117,400	540
2021-10-15	527	542	525	538	61,300	538
2021-10-14	518	533	517	529	72,400	529
2021-10-13	525	528	514	518	124,500	518
2021-10-12	553	554	533	533	191,100	533
2021-10-11	566	569	553	553	152,100	553
2021-10-08	577	577	570	571	71,400	571
2021-10-07	584	585	567	577	121,900	577
2021-10-06	594	604	582	585	88,200	585
2021-10-05	600	602	589	598	55,600	598
2021-10-04	611	614	600	605	40,600	605
2021-10-01	623	623	607	610	35,900	610
2021-09-30	628	631	625	625	16,600	625
2021-09-29	620	627	618	625	20,100	625
2021-09-28	622	628	618	628	25,200	628
2021-09-27	621	626	620	622	22,700	622
2021-09-24	614	617	612	617	21,300	617
2021-09-22	621	621	604	606	59,000	606
2021-09-21	620	623	616	620	32,900	620
2021-09-17	617	630	615	630	27,600	630
2021-09-16	627	627	609	624	51,000	624
2021-09-15	634	638	620	622	69,000	622
2021-09-14	632	645	632	635	65,700	635
2021-09-13	635	638	625	633	53,600	633
2021-09-10	620	628	616	628	56,000	628
2021-09-09	615	622	615	620	23,900	620
2021-09-08	615	620	614	618	35,600	618
2021-09-07	616	616	610	615	35,400	615
2021-09-06	616	618	612	615	23,300	615
2021-09-03	610	620	610	614	23,400	614
2021-09-02	619	619	609	613	37,900	613
2021-09-01	617	620	613	615	24,200	615
2021-08-31	620	621	616	616	24,900	616
2021-08-30	616	625	616	622	30,100	622
2021-08-27	611	618	611	613	14,900	613
2021-08-26	612	619	612	619	17,900	619
2021-08-25	617	619	611	611	20,400	611
2021-08-24	615	619	611	611	38,200	611
2021-08-23	597	610	595	606	45,900	606
2021-08-20	590	602	582	582	37,400	582
2021-08-19	597	607	590	593	26,600	593
2021-08-18	595	605	582	601	58,900	601
2021-08-17	605	607	595	595	43,900	595
2021-08-16	624	624	603	603	39,500	603
2021-08-13	625	627	614	624	32,500	624
2021-08-12	636	638	617	628	46,000	628
2021-08-11	618	637	613	632	75,400	632
2021-08-10	602	619	602	612	51,800	612
2021-08-06	596	606	596	604	23,100	604
2021-08-05	595	606	590	595	45,100	595
2021-08-04	613	613	595	595	40,100	595
2021-08-03	616	621	607	608	25,300	608
2021-08-02	602	617	601	616	38,800	616
2021-07-30	613	616	597	603	108,000	603
2021-07-29	625	625	615	620	63,600	620
2021-07-28	634	640	620	621	95,100	621
2021-07-27	655	655	638	643	97,900	643
2021-07-26	664	664	643	645	107,800	645
2021-07-21	665	678	653	653	110,200	653
2021-07-20	665	676	660	660	125,000	660
2021-07-19	701	702	677	679	149,100	679
2021-07-16	708	715	701	710	62,700	710
2021-07-15	741	741	707	708	222,600	708
2021-07-14	735	756	722	741	157,600	741
2021-07-13	780	793	775	779	84,900	779
2021-07-12	755	787	755	775	57,400	775
2021-07-09	750	756	733	748	50,600	748
2021-07-08	781	781	752	752	41,000	752
2021-07-07	787	800	780	782	29,700	782
2021-07-06	800	808	787	799	47,500	799
2021-07-05	812	816	804	804	16,800	804
2021-07-02	801	812	797	812	15,000	812
2021-07-01	799	814	788	806	54,200	806
2021-06-30	790	801	785	798	17,200	798
2021-06-29	792	802	784	793	12,300	793
2021-06-28	782	809	782	794	28,100	794
2021-06-25	796	798	785	786	20,000	786
2021-06-24	800	800	786	786	10,400	786
2021-06-23	779	803	779	796	20,000	796
2021-06-22	778	785	775	782	15,300	782
2021-06-21	761	775	753	770	44,300	770
2021-06-18	805	805	776	781	20,900	781
2021-06-17	803	809	797	807	8,800	807
2021-06-16	800	810	790	810	24,600	810
2021-06-15	791	805	785	805	30,900	805
2021-06-14	785	808	780	796	40,800	796
2021-06-11	782	786	775	781	25,700	781
2021-06-10	790	790	770	786	14,000	786
2021-06-09	765	795	765	784	64,300	784
2021-06-08	757	772	754	768	30,700	768
2021-06-07	762	764	755	755	21,000	755
2021-06-04	765	765	753	762	24,200	762
2021-06-03	762	767	758	765	25,200	765
2021-06-02	762	769	759	762	29,200	762
2021-06-01	758	767	751	762	28,400	762
2021-05-31	777	777	753	765	54,700	765
2021-05-28	775	788	751	785	141,600	785
2021-05-27	776	784	750	750	201,700	750
2021-05-26	787	792	782	787	35,400	787
2021-05-25	787	790	777	787	46,700	787
2021-05-24	792	794	781	787	29,300	787
2021-05-21	788	806	785	788	55,000	788
2021-05-20	772	789	772	779	48,200	779
2021-05-19	765	791	765	782	43,600	782
2021-05-18	768	786	768	780	48,700	780
2021-05-17	775	779	752	762	46,300	762
2021-05-14	767	780	756	775	67,000	775
2021-05-13	763	774	749	752	89,100	752
2021-05-12	810	813	772	778	116,400	778
2021-05-11	824	824	809	813	51,600	813
2021-05-10	833	833	822	826	37,400	826
2021-05-07	830	848	820	833	65,800	833
2021-05-06	829	843	829	836	38,500	836
2021-04-30	840	840	809	825	60,700	825
2021-04-28	835	840	822	826	148,100	826
2021-04-27	848	849	835	839	56,100	839
2021-04-26	836	852	829	837	46,500	837
2021-04-23	827	849	825	833	110,300	833
2021-04-22	823	838	815	827	58,600	827
2021-04-21	821	835	807	814	84,100	814
2021-04-20	815	823	808	821	73,300	821
2021-04-19	824	836	814	816	73,200	816
2021-04-16	823	846	820	824	79,600	824
2021-04-15	811	828	804	820	140,000	820
2021-04-14	812	832	800	813	216,400	813
2021-04-13	840	860	840	842	123,500	842
2021-04-12	861	863	835	850	126,700	850
2021-04-09	864	870	855	867	81,500	867
2021-04-08	882	882	862	873	63,900	873
2021-04-07	875	885	864	885	52,800	885
2021-04-06	906	907	869	875	123,700	875
2021-04-05	908	915	904	915	44,500	915
2021-04-02	905	916	897	905	65,400	905
2021-04-01	902	910	895	900	74,200	900
2021-03-31	885	897	872	891	86,600	891
2021-03-30	872	889	872	878	41,200	878
2021-03-29	885	887	868	876	71,300	876
2021-03-26	866	889	863	875	90,400	875
2021-03-25	836	859	827	859	39,700	859
2021-03-24	847	849	823	835	85,500	835
2021-03-23	865	884	857	862	51,000	862
2021-03-22	878	879	856	865	42,400	865
2021-03-19	845	872	845	872	93,400	872
2021-03-18	850	860	844	853	51,900	853
2021-03-17	846	849	834	846	37,400	846
2021-03-16	843	857	840	853	60,700	853
2021-03-15	835	854	835	847	62,600	847
2021-03-12	845	845	826	834	38,600	834
2021-03-11	813	849	813	841	78,200	841
2021-03-10	818	820	805	809	50,400	809
2021-03-09	785	825	776	822	93,900	822
2021-03-08	800	800	781	789	78,000	789
2021-03-05	785	791	751	788	129,400	788
2021-03-04	812	818	795	800	83,500	800
2021-03-03	818	823	810	815	49,500	815
2021-03-02	839	849	814	823	56,200	823
2021-03-01	804	848	804	838	94,700	838
2021-02-26	821	824	800	805	132,100	805
2021-02-25	835	839	828	830	38,500	830
2021-02-24	835	849	825	825	101,600	825
2021-02-22	829	845	829	837	76,400	837
2021-02-19	856	860	823	826	203,100	826
2021-02-18	889	894	858	868	135,300	868
2021-02-17	891	897	881	886	76,500	886
2021-02-16	924	931	884	886	199,700	886
2021-02-15	911	930	908	913	156,200	913
2021-02-12	899	905	891	901	61,500	901
2021-02-10	890	910	885	908	108,900	908
2021-02-09	898	898	886	893	60,200	893
2021-02-08	906	909	895	899	85,300	899
2021-02-05	886	907	884	906	118,000	906
2021-02-04	895	900	876	884	132,900	884
2021-02-03	890	907	883	895	106,800	895
2021-02-02	877	897	873	883	90,400	883
2021-02-01	879	901	868	884	148,800	884
2021-01-29	865	902	862	894	446,100	894
2021-01-28	847	900	838	900	808,500	900
2021-01-27	877	879	858	859	234,900	859
2021-01-26	895	899	875	878	192,400	878
2021-01-25	919	927	883	895	338,500	895
2021-01-22	895	916	893	914	144,100	914
2021-01-21	900	910	892	893	164,500	893
2021-01-20	906	914	890	913	139,500	913
2021-01-19	921	926	901	905	196,400	905
2021-01-18	910	929	903	924	169,100	924
2021-01-15	950	956	907	927	340,800	927
2021-01-14	1,052	1,081	952	963	1,133,100	963
2021-01-13	993	1,004	964	980	311,500	980
2021-01-12	987	1,003	980	1,001	162,600	1,001
2021-01-08	976	1,002	935	978	303,500	978
2021-01-07	996	1,005	965	967	156,900	967
2021-01-06	974	1,010	974	984	210,600	984
2021-01-05	956	976	944	967	116,200	967
2021-01-04	1,008	1,028	951	955	275,600	955

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2722 (株)IKホールディングス の時系列データ [2021年度]

2722 (株)IKホールディングスの時系列データ [2021年度]