5287 (株)イトーヨーギョー の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 607 | 610 | 607 | 610 | 300 | 610 |
2023-03-29 | 604 | 614 | 604 | 611 | 1,000 | 611 |
2023-03-28 | 615 | 615 | 609 | 610 | 400 | 610 |
2023-03-27 | 613 | 615 | 612 | 612 | 2,000 | 612 |
2023-03-24 | 609 | 612 | 604 | 612 | 1,300 | 612 |
2023-03-23 | 610 | 610 | 599 | 599 | 2,600 | 599 |
2023-03-22 | 598 | 619 | 598 | 610 | 1,700 | 610 |
2023-03-20 | 602 | 606 | 596 | 596 | 3,600 | 596 |
2023-03-17 | 622 | 622 | 605 | 612 | 2,100 | 612 |
2023-03-16 | 620 | 633 | 620 | 626 | 1,500 | 626 |
2023-03-15 | 620 | 620 | 620 | 620 | 300 | 620 |
2023-03-14 | 631 | 631 | 618 | 618 | 2,800 | 618 |
2023-03-13 | 641 | 641 | 631 | 631 | 2,700 | 631 |
2023-03-10 | 642 | 644 | 629 | 643 | 6,500 | 643 |
2023-03-09 | 640 | 644 | 638 | 638 | 2,600 | 638 |
2023-03-08 | 640 | 640 | 637 | 637 | 1,900 | 637 |
2023-03-07 | 644 | 646 | 642 | 646 | 4,700 | 646 |
2023-03-06 | 640 | 645 | 640 | 640 | 2,000 | 640 |
2023-03-03 | 639 | 644 | 639 | 640 | 1,900 | 640 |
2023-03-02 | 638 | 639 | 638 | 639 | 500 | 639 |
2023-03-01 | 634 | 643 | 633 | 637 | 5,100 | 637 |
2023-02-28 | 645 | 645 | 627 | 630 | 6,500 | 630 |
2023-02-27 | 633 | 635 | 627 | 627 | 4,600 | 627 |
2023-02-24 | 637 | 637 | 627 | 630 | 2,200 | 630 |
2023-02-22 | 635 | 638 | 632 | 633 | 6,100 | 633 |
2023-02-21 | 626 | 635 | 623 | 635 | 8,000 | 635 |
2023-02-20 | 629 | 629 | 617 | 626 | 7,200 | 626 |
2023-02-17 | 609 | 624 | 609 | 624 | 3,400 | 624 |
2023-02-16 | 620 | 620 | 610 | 617 | 1,700 | 617 |
2023-02-15 | 614 | 617 | 612 | 614 | 4,600 | 614 |
2023-02-14 | 611 | 622 | 603 | 614 | 5,200 | 614 |
2023-02-13 | 619 | 635 | 611 | 611 | 13,100 | 611 |
2023-02-10 | 604 | 606 | 600 | 601 | 4,500 | 601 |
2023-02-09 | 588 | 605 | 588 | 605 | 5,100 | 605 |
2023-02-08 | 588 | 589 | 588 | 589 | 3,600 | 589 |
2023-02-07 | 588 | 588 | 575 | 588 | 3,400 | 588 |
2023-02-06 | 586 | 588 | 580 | 588 | 2,800 | 588 |
2023-02-03 | 583 | 583 | 581 | 583 | 1,400 | 583 |
2023-02-02 | 580 | 583 | 580 | 583 | 600 | 583 |
2023-02-01 | 578 | 583 | 578 | 579 | 700 | 579 |
2023-01-31 | 584 | 584 | 576 | 578 | 1,600 | 578 |
2023-01-30 | 583 | 589 | 583 | 588 | 5,600 | 588 |
2023-01-27 | 582 | 584 | 580 | 583 | 2,000 | 583 |
2023-01-26 | 589 | 589 | 569 | 588 | 3,800 | 588 |
2023-01-25 | 580 | 588 | 580 | 588 | 700 | 588 |
2023-01-24 | 580 | 583 | 580 | 582 | 1,200 | 582 |
2023-01-23 | 585 | 586 | 583 | 586 | 3,300 | 586 |
2023-01-20 | 579 | 585 | 579 | 585 | 1,400 | 585 |
2023-01-19 | 572 | 577 | 572 | 572 | 4,800 | 572 |
2023-01-18 | 568 | 573 | 568 | 572 | 1,500 | 572 |
2023-01-17 | 571 | 571 | 562 | 568 | 1,900 | 568 |
2023-01-16 | 558 | 570 | 558 | 568 | 2,300 | 568 |
2023-01-13 | 556 | 558 | 556 | 558 | 600 | 558 |
2023-01-12 | 563 | 568 | 560 | 560 | 1,400 | 560 |
2023-01-11 | 557 | 559 | 557 | 557 | 900 | 557 |
2023-01-10 | 567 | 568 | 560 | 560 | 2,600 | 560 |
2023-01-06 | 551 | 565 | 551 | 559 | 1,600 | 559 |
2023-01-05 | 555 | 564 | 550 | 555 | 2,500 | 555 |
2023-01-04 | 561 | 564 | 556 | 556 | 4,200 | 556 |
分割・併合履歴 : なし