1. HOME >
  2. 株価時系列 >
  3. 5287 >
  4. 2019年

5287 (株)イトーヨーギョー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5751,6961,5411,670152,6001,670
2019-12-271,5191,5551,5091,53523,7001,535
2019-12-261,5151,5381,5131,51927,5001,519
2019-12-251,5111,5661,5071,51541,7001,515
2019-12-241,5481,5491,5111,52933,8001,529
2019-12-231,5911,6011,5181,54953,0001,549
2019-12-201,5441,6021,5441,59053,7001,590
2019-12-191,5211,5811,5211,54441,5001,544
2019-12-181,6351,6381,5061,54695,4001,546
2019-12-171,5531,5771,5011,56967,1001,569
2019-12-161,5571,6331,5521,59187,8001,591
2019-12-131,6081,6361,5211,52194,3001,521
2019-12-121,6061,6511,5601,635113,2001,635
2019-12-111,7171,7331,6251,639110,6001,639
2019-12-101,7961,8191,6351,721189,1001,721
2019-12-091,7881,8281,7401,796185,2001,796
2019-12-061,7761,8891,7121,760591,7001,760
2019-12-051,7851,8001,6621,688221,3001,688
2019-12-041,7001,8091,6111,777562,0001,777
2019-12-031,3801,7091,3801,708549,2001,708
2019-12-021,3921,4241,3701,40937,4001,409
2019-11-291,4051,4181,3191,36235,9001,362
2019-11-281,4131,4401,4001,40327,6001,403
2019-11-271,4041,4091,3801,40024,3001,400
2019-11-261,3911,4091,3691,39344,8001,393
2019-11-251,3331,3901,3331,38940,0001,389
2019-11-221,3041,3541,2981,34634,7001,346
2019-11-211,2721,3321,2681,33223,2001,332
2019-11-201,2851,3111,2711,28112,3001,281
2019-11-191,2861,3141,2721,28513,9001,285
2019-11-181,2381,3161,2381,29836,7001,298
2019-11-151,2221,2551,2221,23711,1001,237
2019-11-141,2361,2711,2361,24226,9001,242
2019-11-131,2881,3191,2211,24837,4001,248
2019-11-121,2671,3081,2301,28829,7001,288
2019-11-111,3001,3031,2741,27419,1001,274
2019-11-081,2861,3351,2701,30337,4001,303
2019-11-071,2821,3041,2551,27748,7001,277
2019-11-061,3511,3511,2831,29065,3001,290
2019-11-051,4441,4501,3811,38159,8001,381
2019-11-011,4191,4291,3751,39861,8001,398
2019-10-311,4281,4951,4121,44780,7001,447
2019-10-301,4591,4591,3751,40055,2001,400
2019-10-291,4611,4681,4331,43332,3001,433
2019-10-281,4551,4741,4301,43949,4001,439
2019-10-251,4601,5141,4301,490102,3001,490
2019-10-241,5631,5631,4241,450108,5001,450
2019-10-231,5121,6171,4851,523249,3001,523
2019-10-211,5501,6061,4461,482242,2001,482
2019-10-181,5251,5541,4901,510146,0001,510
2019-10-171,5831,5901,4841,543301,1001,543
2019-10-161,9101,9121,6311,639446,9001,639
2019-10-151,9502,0771,7751,9201,097,7001,920
2019-10-112,4132,4551,7251,7502,237,0001,750
2019-10-101,7202,0131,7122,0131,377,6002,013
2019-10-091,4801,6131,4601,613727,1001,613
2019-10-081,1031,3671,1011,313698,0001,313
2019-10-071,0301,0971,0161,067102,4001,067
2019-10-041,0061,0309921,00534,1001,005
2019-10-039801,0409571,01666,8001,016
2019-10-021,0241,064981999112,100999
2019-10-0193198391497644,100976
2019-09-3089494589492939,300929
2019-09-2792192189089429,200894
2019-09-2696898391392164,700921
2019-09-251,0201,020956968113,400968
2019-09-249591,0279581,026493,8001,026
2019-09-2089494587287755,600877
2019-09-199161,007890909217,300909
2019-09-18856961821961355,600961
2019-09-17842917793811202,500811
2019-09-1375376773076710,000767
2019-09-1277280976276223,000762
2019-09-1175778574578415,700784
2019-09-1075979874174727,400747
2019-09-097227357227353,000735
2019-09-06721721715721600721
2019-09-05720721709709800709
2019-09-047017077017072,100707
2019-09-03706710700710600710
2019-09-02710710703705300705
2019-08-306997216997075,900707
2019-08-297007006906921,900692
2019-08-286977006886971,200697
2019-08-276956956856871,600687
2019-08-266997066896951,800695
2019-08-236817016816991,400699
2019-08-226786836746776,000677
2019-08-21---702-702
2019-08-20698705698702800702
2019-08-19700700700700500700
2019-08-166937086837086,600708
2019-08-1572873069070810,800708
2019-08-147367477307432,400743
2019-08-137207397197361,800736
2019-08-097377377297292,200729
2019-08-08743743737737300737
2019-08-077447447297431,500743
2019-08-067307557307421,600742
2019-08-057517557307551,400755
2019-08-027377507307502,500750
2019-08-017407557407402,700740
2019-07-31757757744748500748
2019-07-30745755741755800755
2019-07-29759759759759200759
2019-07-26765765753759700759
2019-07-257557657497651,200765
2019-07-24750757750751500751
2019-07-237467547467461,000746
2019-07-22759759746746400746
2019-07-19751759746753500753
2019-07-187627627367362,800736
2019-07-177647667647651,000765
2019-07-167797817627643,500764
2019-07-127697747697741,200774
2019-07-117557717557632,300763
2019-07-107607647487604,100760
2019-07-097677737627703,000770
2019-07-087757837677723,400772
2019-07-057968047737848,300784
2019-07-047807897727882,900788
2019-07-037757947707774,700777
2019-07-027807807707722,100772
2019-07-017838087787866,200786
2019-06-287877907767802,700780
2019-06-277818077737908,700790
2019-06-2678780078178110,700781
2019-06-2579081677278742,900787
2019-06-247487487337372,200737
2019-06-217427497307496,800749
2019-06-207587587377423,300742
2019-06-197227607227585,600758
2019-06-187357427167197,400719
2019-06-1775575673073511,200735
2019-06-1477178475676110,800761
2019-06-1376076773575618,100756
2019-06-1279683074874845,600748
2019-06-1178179677078530,900785
2019-06-10862879783796143,300796
2019-06-0789289289289249,500892
2019-06-0666874266874225,600742
2019-06-056366556366423,600642
2019-06-046276316246263,400626
2019-06-036666666236236,500623
2019-05-316796806646653,600665
2019-05-306776866776821,200682
2019-05-2969069466668111,700681
2019-05-2874074168068022,200680
2019-05-27732752722734131,400734
2019-05-246456536406521,200652
2019-05-236516576486541,300654
2019-05-226806806566561,100656
2019-05-21---673-673
2019-05-20673673673673100673
2019-05-176636716636661,400666
2019-05-166646766616613,400661
2019-05-156706866686742,800674
2019-05-14679679655666800666
2019-05-136686806686725,100672
2019-05-10687687678678200678
2019-05-09---677-677
2019-05-086696776596773,500677
2019-05-0765169065166913,000669
2019-04-26683691683691800691
2019-04-25675692675692200692
2019-04-24---680-680
2019-04-236746806736806,100680
2019-04-226856856546742,600674
2019-04-196957116786876,000687
2019-04-187037046856973,800697
2019-04-177057076947031,100703
2019-04-167027157027072,000707
2019-04-157017016936982,000698
2019-04-12699699691691300691
2019-04-117067096956962,900696
2019-04-106847106807085,200708
2019-04-096976976796904,200690
2019-04-087007006906901,100690
2019-04-05690710690703600703
2019-04-046866956856951,600695
2019-04-03690693690693600693
2019-04-02690690690690100690
2019-04-01702703693693700693
2019-03-29695695693693400693
2019-03-28694694694694500694
2019-03-27701701701701100701
2019-03-266957106916971,300697
2019-03-256997026886901,200690
2019-03-22703711703711500711
2019-03-20717717717717100717
2019-03-19706706692706700706
2019-03-186987086966966,600696
2019-03-157007126997122,300712
2019-03-14706706693695800695
2019-03-136947056946971,100697
2019-03-127137136956952,300695
2019-03-116957086957041,100704
2019-03-087017066936951,700695
2019-03-077107107007081,500708
2019-03-067327337027023,300702
2019-03-057197377197281,400728
2019-03-047157457147163,200716
2019-03-017067137067131,500713
2019-02-28709713706713400713
2019-02-276907096907092,500709
2019-02-266856926776872,000687
2019-02-256766776626742,100674
2019-02-22689689676676200676
2019-02-21688688684684700684
2019-02-206886886686681,000668
2019-02-19---679-679
2019-02-186906906716792,400679
2019-02-15687687685685200685
2019-02-14684688684688200688
2019-02-136806886806812,200681
2019-02-126866866766801,800680
2019-02-087137136756864,800686
2019-02-077267297157153,100715
2019-02-06728734728734400734
2019-02-057397397177223,800722
2019-02-047467807287396,900739
2019-02-017507617507611,400761
2019-01-31737737737737200737
2019-01-30730730719722500722
2019-01-29732741727727800727
2019-01-28733755733739900739
2019-01-257507507237301,900730
2019-01-247607617457452,300745
2019-01-23751760751760600760
2019-01-227577667457661,900766
2019-01-217457577457551,400755
2019-01-187427427357391,400739
2019-01-17758758743743700743
2019-01-167487587307583,900758
2019-01-157507507327401,600740
2019-01-11741742732732800732
2019-01-107507507277271,100727
2019-01-097207457207392,500739
2019-01-086977146977103,000710
2019-01-076856966776963,000696
2019-01-046426666426603,200660

分割・併合履歴 ： なし