5287 (株)イトーヨーギョー 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
2025-04-236116816076371,010,000637
2025-04-2258861058860611,800606
2025-04-216006025875936,700593
2025-04-186066096006007,900600
2025-04-175836075836058,900605
2025-04-1660460658258218,200582
2025-04-156076115995996,000599
2025-04-1460161959459724,600597
2025-04-1157359856559218,100592
2025-04-1057458355758323,900583
2025-04-0955655652653814,300538
2025-04-0853557253556053,300560
2025-04-0750054050051435,000514
2025-04-04578585532560104,400560
2025-04-0359060858059840,100598
2025-04-0262062861061012,300610
2025-04-0162562861062128,700621
2025-03-3163863861662524,600625
2025-03-2865865864864811,800648
2025-03-2766866965165822,800658
2025-03-2666767365966623,400666
2025-03-2567568066767015,400670
2025-03-2466467365766923,400669
2025-03-2167267266166220,900662
2025-03-1965568165567241,300672
2025-03-1864266264265826,400658
2025-03-1764865064064020,200640
2025-03-1463665663465119,900651
2025-03-1365165964064236,500642
2025-03-1265965964965124,000651
2025-03-1166766765165925,800659
2025-03-1068068666767741,900677
2025-03-0765567665067042,500670
2025-03-0665467165165627,800656
2025-03-0567267564565353,200653
2025-03-04656689650679133,200679
2025-03-0364465661363978,400639
2025-02-28664668627649118,800649
2025-02-27730734658670152,200670
2025-02-26787789711716222,900716
2025-02-25730811722794425,300794
2025-02-217918577017521,427,600752
2025-02-206807466717461,040,800746
2025-02-19669672635646123,100646
2025-02-18605698604630171,400630
2025-02-1760060559559812,900598
2025-02-145866015856007,300600
2025-02-1360961158158638,700586
2025-02-1255461555360065,000600
2025-02-1056456654655428,000554
2025-02-0756557955155934,900559
2025-02-0655656554956413,200564
2025-02-055575575465566,600556
2025-02-045635635545559,700555
2025-02-0355956655256320,700563
2025-01-3156456455655911,800559
2025-01-3055556054655717,500557
2025-01-2954655253554513,800545
2025-01-285415485415483,400548
2025-01-2753854553054419,900544
2025-01-245335335215282,900528
2025-01-235305355285356,800535
2025-01-225255315215313,900531
2025-01-215305305245254,600525
2025-01-2051653051653014,700530
2025-01-175125165115164,800516
2025-01-165185295055168,500516
2025-01-155095165095134,700513
2025-01-145085165085098,800509
2025-01-105075105075082,500508
2025-01-095095125065076,300507
2025-01-085155155115112,200511
2025-01-075135155115152,100515
2025-01-065005134995136,800513

分割・併合履歴 : なし