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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 571 | 573 | 564 | 566 | 3,900 | 566 |
| 2024-04-18 | 572 | 575 | 572 | 574 | 900 | 574 |
| 2024-04-17 | 575 | 578 | 567 | 577 | 5,400 | 577 |
| 2024-04-16 | 578 | 578 | 575 | 575 | 500 | 575 |
| 2024-04-15 | 576 | 578 | 562 | 578 | 5,200 | 578 |
| 2024-04-12 | 574 | 574 | 571 | 574 | 600 | 574 |
| 2024-04-11 | - | - | - | 574 | - | 574 |
| 2024-04-10 | 573 | 577 | 573 | 574 | 500 | 574 |
| 2024-04-09 | 572 | 573 | 571 | 573 | 700 | 573 |
| 2024-04-08 | 574 | 574 | 573 | 573 | 800 | 573 |
| 2024-04-05 | 574 | 574 | 574 | 574 | 200 | 574 |
| 2024-04-04 | 578 | 579 | 568 | 577 | 3,500 | 577 |
| 2024-04-03 | 576 | 578 | 569 | 578 | 2,900 | 578 |
| 2024-04-02 | 574 | 578 | 571 | 575 | 3,000 | 575 |
| 2024-04-01 | 574 | 585 | 572 | 574 | 1,600 | 574 |
| 2024-03-29 | 574 | 579 | 571 | 573 | 4,300 | 573 |
| 2024-03-28 | 577 | 579 | 572 | 579 | 1,500 | 579 |
| 2024-03-27 | 579 | 582 | 574 | 582 | 4,800 | 582 |
| 2024-03-26 | 580 | 580 | 574 | 579 | 1,200 | 579 |
| 2024-03-25 | 570 | 580 | 568 | 580 | 4,500 | 580 |
| 2024-03-22 | 575 | 575 | 567 | 570 | 2,700 | 570 |
| 2024-03-21 | 571 | 575 | 569 | 575 | 2,300 | 575 |
| 2024-03-19 | 564 | 569 | 564 | 569 | 900 | 569 |
| 2024-03-18 | 573 | 573 | 562 | 562 | 1,900 | 562 |
| 2024-03-15 | 567 | 571 | 566 | 566 | 2,800 | 566 |
| 2024-03-14 | 571 | 572 | 566 | 568 | 900 | 568 |
| 2024-03-13 | 563 | 573 | 563 | 569 | 3,000 | 569 |
| 2024-03-12 | 564 | 569 | 564 | 569 | 1,100 | 569 |
| 2024-03-11 | 573 | 573 | 561 | 564 | 3,800 | 564 |
| 2024-03-08 | 570 | 573 | 567 | 573 | 1,000 | 573 |
| 2024-03-07 | 569 | 575 | 566 | 567 | 5,400 | 567 |
| 2024-03-06 | 564 | 567 | 564 | 567 | 1,000 | 567 |
| 2024-03-05 | 566 | 566 | 562 | 563 | 1,700 | 563 |
| 2024-03-04 | 569 | 571 | 566 | 566 | 1,300 | 566 |
| 2024-03-01 | 569 | 569 | 565 | 567 | 4,300 | 567 |
| 2024-02-29 | 567 | 569 | 562 | 569 | 4,600 | 569 |
| 2024-02-28 | 560 | 569 | 560 | 567 | 3,400 | 567 |
| 2024-02-27 | 561 | 562 | 558 | 560 | 2,500 | 560 |
| 2024-02-26 | 561 | 564 | 558 | 562 | 2,700 | 562 |
| 2024-02-22 | 558 | 561 | 555 | 561 | 3,900 | 561 |
| 2024-02-21 | 559 | 564 | 557 | 563 | 3,200 | 563 |
| 2024-02-20 | 557 | 560 | 555 | 560 | 5,700 | 560 |
| 2024-02-19 | 555 | 565 | 555 | 558 | 2,100 | 558 |
| 2024-02-16 | 563 | 564 | 548 | 554 | 13,500 | 554 |
| 2024-02-15 | 569 | 569 | 559 | 563 | 5,600 | 563 |
| 2024-02-14 | 575 | 575 | 569 | 572 | 3,700 | 572 |
| 2024-02-13 | 587 | 587 | 571 | 575 | 17,300 | 575 |
| 2024-02-09 | 590 | 591 | 585 | 589 | 5,300 | 589 |
| 2024-02-08 | 591 | 591 | 586 | 590 | 3,800 | 590 |
| 2024-02-07 | 590 | 591 | 586 | 591 | 700 | 591 |
| 2024-02-06 | 588 | 588 | 585 | 588 | 2,500 | 588 |
| 2024-02-05 | 585 | 589 | 584 | 588 | 1,600 | 588 |
| 2024-02-02 | 585 | 585 | 582 | 585 | 900 | 585 |
| 2024-02-01 | 585 | 589 | 581 | 583 | 4,500 | 583 |
| 2024-01-31 | 584 | 584 | 579 | 584 | 4,900 | 584 |
| 2024-01-30 | 586 | 587 | 582 | 587 | 6,700 | 587 |
| 2024-01-29 | 588 | 588 | 579 | 587 | 6,200 | 587 |
| 2024-01-26 | 587 | 588 | 582 | 588 | 900 | 588 |
| 2024-01-25 | 583 | 588 | 582 | 587 | 3,000 | 587 |
| 2024-01-24 | 585 | 585 | 582 | 583 | 1,200 | 583 |
| 2024-01-23 | 586 | 586 | 582 | 582 | 1,900 | 582 |
| 2024-01-22 | 585 | 585 | 580 | 584 | 900 | 584 |
| 2024-01-19 | 581 | 586 | 581 | 583 | 3,000 | 583 |
| 2024-01-18 | 580 | 590 | 580 | 581 | 4,400 | 581 |
| 2024-01-17 | 589 | 589 | 576 | 580 | 8,800 | 580 |
| 2024-01-16 | 591 | 591 | 582 | 589 | 4,100 | 589 |
| 2024-01-15 | 593 | 593 | 586 | 591 | 5,900 | 591 |
| 2024-01-12 | 605 | 605 | 580 | 593 | 8,300 | 593 |
| 2024-01-11 | 591 | 609 | 591 | 601 | 10,600 | 601 |
| 2024-01-10 | 587 | 597 | 586 | 592 | 6,100 | 592 |
| 2024-01-09 | 595 | 599 | 580 | 586 | 8,100 | 586 |
| 2024-01-05 | 589 | 592 | 586 | 590 | 5,900 | 590 |
| 2024-01-04 | 594 | 610 | 584 | 595 | 29,900 | 595 |
分割・併合履歴 ： なし
