5287 (株)イトーヨーギョー 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
2024-07-195625675605604,500560
2024-07-185705725605608,800560
2024-07-1757058356557012,100570
2024-07-165675685655665,100566
2024-07-125655675655674,000567
2024-07-115635685595636,100563
2024-07-105655675615636,000563
2024-07-0957558456957322,500573
2024-07-0856757655856034,100560
2024-07-055655655605603,400560
2024-07-045635665615648,600564
2024-07-035595625585604,200560
2024-07-025615645595625,800562
2024-07-015615635605611,200561
2024-06-285655655615616,000561
2024-06-275605615535605,600560
2024-06-265655655565614,300561
2024-06-255615655605643,800564
2024-06-245655665615653,600565
2024-06-21555559555559700559
2024-06-205585645555562,500556
2024-06-195555575535542,600554
2024-06-1855656255055213,700552
2024-06-175485545485542,800554
2024-06-145565585505546,100554
2024-06-135575595515522,500552
2024-06-125535575535533,300553
2024-06-115525555505533,100553
2024-06-105545545495497,100549
2024-06-075615615545541,900554
2024-06-065595655575571,800557
2024-06-055645675595602,900560
2024-06-045675675565638,900563
2024-06-0355455755055710,000557
2024-05-315595595505545,900554
2024-05-305605615545612,700561
2024-05-2956956955456111,900561
2024-05-2856556956056812,100568
2024-05-2761061256857078,800570
2024-05-245595605575602,100560
2024-05-235585605555595,500559
2024-05-225555665555564,000556
2024-05-21556556553555800555
2024-05-205565575555562,700556
2024-05-175585645565565,600556
2024-05-165595605575571,700557
2024-05-155645675595591,600559
2024-05-145555605545591,500559
2024-05-135625625465594,900559
2024-05-1056257355356216,200562
2024-05-095655655615622,600562
2024-05-085675705625652,700565
2024-05-075675685635682,800568
2024-05-025735735645672,400567
2024-05-015695725675721,400572
2024-04-30568569565567700567
2024-04-26---565-565
2024-04-25566570565565400565
2024-04-245685715655661,400566
2024-04-235685685625681,200568
2024-04-225645705645673,100567
2024-04-195715735645663,900566
2024-04-18572575572574900574
2024-04-175755785675775,400577
2024-04-16578578575575500575
2024-04-155765785625785,200578
2024-04-12574574571574600574
2024-04-11---574-574
2024-04-10573577573574500574
2024-04-09572573571573700573
2024-04-08574574573573800573
2024-04-05574574574574200574
2024-04-045785795685773,500577
2024-04-035765785695782,900578
2024-04-025745785715753,000575
2024-04-015745855725741,600574
2024-03-295745795715734,300573
2024-03-285775795725791,500579
2024-03-275795825745824,800582
2024-03-265805805745791,200579
2024-03-255705805685804,500580
2024-03-225755755675702,700570
2024-03-215715755695752,300575
2024-03-19564569564569900569
2024-03-185735735625621,900562
2024-03-155675715665662,800566
2024-03-14571572566568900568
2024-03-135635735635693,000569
2024-03-125645695645691,100569
2024-03-115735735615643,800564
2024-03-085705735675731,000573
2024-03-075695755665675,400567
2024-03-065645675645671,000567
2024-03-055665665625631,700563
2024-03-045695715665661,300566
2024-03-015695695655674,300567
2024-02-295675695625694,600569
2024-02-285605695605673,400567
2024-02-275615625585602,500560
2024-02-265615645585622,700562
2024-02-225585615555613,900561
2024-02-215595645575633,200563
2024-02-205575605555605,700560
2024-02-195555655555582,100558
2024-02-1656356454855413,500554
2024-02-155695695595635,600563
2024-02-145755755695723,700572
2024-02-1358758757157517,300575
2024-02-095905915855895,300589
2024-02-085915915865903,800590
2024-02-07590591586591700591
2024-02-065885885855882,500588
2024-02-055855895845881,600588
2024-02-02585585582585900585
2024-02-015855895815834,500583
2024-01-315845845795844,900584
2024-01-305865875825876,700587
2024-01-295885885795876,200587
2024-01-26587588582588900588
2024-01-255835885825873,000587
2024-01-245855855825831,200583
2024-01-235865865825821,900582
2024-01-22585585580584900584
2024-01-195815865815833,000583
2024-01-185805905805814,400581
2024-01-175895895765808,800580
2024-01-165915915825894,100589
2024-01-155935935865915,900591
2024-01-126056055805938,300593
2024-01-1159160959160110,600601
2024-01-105875975865926,100592
2024-01-095955995805868,100586
2024-01-055895925865905,900590
2024-01-0459461058459529,900595

分割・併合履歴 : なし