6049 (株)イトクロ 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 250 | 271 | 250 | 252 | 667,200 | 252 |
| 2025-05-09 | 249 | 255 | 248 | 251 | 13,000 | 251 |
| 2025-05-08 | 253 | 253 | 248 | 248 | 6,300 | 248 |
| 2025-05-07 | 258 | 260 | 251 | 254 | 6,100 | 254 |
| 2025-05-02 | 260 | 263 | 257 | 258 | 22,300 | 258 |
| 2025-05-01 | 261 | 265 | 258 | 260 | 4,200 | 260 |
| 2025-04-30 | 264 | 264 | 258 | 260 | 11,600 | 260 |
| 2025-04-28 | 272 | 274 | 257 | 264 | 188,200 | 264 |
| 2025-04-25 | 260 | 282 | 259 | 264 | 297,000 | 264 |
| 2025-04-24 | 259 | 260 | 259 | 260 | 10,300 | 260 |
| 2025-04-23 | 259 | 260 | 259 | 259 | 7,700 | 259 |
| 2025-04-22 | 255 | 259 | 255 | 259 | 6,600 | 259 |
| 2025-04-21 | 259 | 263 | 255 | 260 | 8,000 | 260 |
| 2025-04-18 | 258 | 258 | 254 | 255 | 6,700 | 255 |
| 2025-04-17 | 253 | 257 | 251 | 256 | 5,700 | 256 |
| 2025-04-16 | 247 | 252 | 244 | 248 | 16,100 | 248 |
| 2025-04-15 | 252 | 252 | 247 | 250 | 4,100 | 250 |
| 2025-04-14 | 246 | 252 | 245 | 248 | 18,900 | 248 |
| 2025-04-11 | 238 | 251 | 238 | 244 | 13,600 | 244 |
| 2025-04-10 | 250 | 250 | 239 | 245 | 13,700 | 245 |
| 2025-04-09 | 222 | 236 | 222 | 235 | 10,700 | 235 |
| 2025-04-08 | 229 | 243 | 227 | 236 | 31,400 | 236 |
| 2025-04-07 | 225 | 232 | 217 | 217 | 80,500 | 217 |
| 2025-04-04 | 255 | 259 | 232 | 249 | 67,100 | 249 |
| 2025-04-03 | 266 | 267 | 259 | 263 | 26,400 | 263 |
| 2025-04-02 | 275 | 275 | 269 | 269 | 41,300 | 269 |
| 2025-04-01 | 279 | 280 | 273 | 275 | 5,600 | 275 |
| 2025-03-31 | 279 | 281 | 271 | 280 | 21,500 | 280 |
| 2025-03-28 | 282 | 282 | 278 | 281 | 13,700 | 281 |
| 2025-03-27 | 280 | 293 | 280 | 282 | 65,200 | 282 |
| 2025-03-26 | 283 | 283 | 279 | 280 | 11,500 | 280 |
| 2025-03-25 | 285 | 286 | 281 | 283 | 32,800 | 283 |
| 2025-03-24 | 290 | 293 | 280 | 283 | 18,200 | 283 |
| 2025-03-21 | 283 | 286 | 280 | 285 | 9,500 | 285 |
| 2025-03-19 | 284 | 284 | 280 | 283 | 13,700 | 283 |
| 2025-03-18 | 288 | 298 | 281 | 281 | 45,900 | 281 |
| 2025-03-17 | 284 | 300 | 270 | 290 | 169,300 | 290 |
| 2025-03-14 | 278 | 283 | 276 | 277 | 23,000 | 277 |
| 2025-03-13 | 278 | 283 | 276 | 276 | 10,800 | 276 |
| 2025-03-12 | 267 | 277 | 267 | 276 | 29,400 | 276 |
| 2025-03-11 | 271 | 274 | 263 | 265 | 40,700 | 265 |
| 2025-03-10 | 265 | 271 | 265 | 271 | 6,800 | 271 |
| 2025-03-07 | 267 | 272 | 266 | 267 | 8,900 | 267 |
| 2025-03-06 | 270 | 270 | 263 | 267 | 10,600 | 267 |
| 2025-03-05 | 262 | 268 | 262 | 266 | 4,200 | 266 |
| 2025-03-04 | 272 | 272 | 262 | 266 | 14,300 | 266 |
| 2025-03-03 | 271 | 272 | 264 | 272 | 19,700 | 272 |
| 2025-02-28 | 272 | 272 | 255 | 268 | 79,600 | 268 |
| 2025-02-27 | 281 | 284 | 272 | 276 | 35,200 | 276 |
| 2025-02-26 | 295 | 295 | 267 | 282 | 146,500 | 282 |
| 2025-02-25 | 285 | 297 | 273 | 291 | 1,335,000 | 291 |
| 2025-02-21 | 269 | 270 | 268 | 270 | 4,100 | 270 |
| 2025-02-20 | 271 | 271 | 267 | 268 | 196,000 | 268 |
| 2025-02-19 | 267 | 268 | 266 | 268 | 8,200 | 268 |
| 2025-02-18 | 270 | 270 | 264 | 268 | 15,400 | 268 |
| 2025-02-17 | 276 | 278 | 270 | 273 | 15,400 | 273 |
| 2025-02-14 | 274 | 284 | 262 | 276 | 52,800 | 276 |
| 2025-02-13 | 272 | 274 | 270 | 274 | 17,100 | 274 |
| 2025-02-12 | 262 | 274 | 261 | 272 | 39,700 | 272 |
| 2025-02-10 | 259 | 265 | 259 | 262 | 5,300 | 262 |
| 2025-02-07 | 265 | 265 | 256 | 256 | 6,900 | 256 |
| 2025-02-06 | 259 | 263 | 259 | 262 | 1,900 | 262 |
| 2025-02-05 | 266 | 266 | 263 | 264 | 1,400 | 264 |
| 2025-02-04 | 263 | 264 | 260 | 264 | 1,400 | 264 |
| 2025-02-03 | 267 | 267 | 263 | 263 | 4,400 | 263 |
| 2025-01-31 | 267 | 267 | 265 | 266 | 2,700 | 266 |
| 2025-01-30 | 265 | 268 | 262 | 267 | 5,800 | 267 |
| 2025-01-29 | 263 | 268 | 261 | 267 | 16,700 | 267 |
| 2025-01-28 | 263 | 263 | 256 | 263 | 8,800 | 263 |
| 2025-01-27 | 257 | 265 | 255 | 263 | 19,600 | 263 |
| 2025-01-24 | 257 | 258 | 254 | 257 | 7,400 | 257 |
| 2025-01-23 | 258 | 258 | 250 | 258 | 13,100 | 258 |
| 2025-01-22 | 252 | 253 | 245 | 253 | 10,300 | 253 |
| 2025-01-21 | 254 | 254 | 248 | 253 | 8,400 | 253 |
| 2025-01-20 | 248 | 254 | 248 | 254 | 3,100 | 254 |
| 2025-01-17 | 246 | 250 | 242 | 247 | 13,700 | 247 |
| 2025-01-16 | 255 | 256 | 242 | 245 | 25,500 | 245 |
| 2025-01-15 | 255 | 258 | 254 | 256 | 4,700 | 256 |
| 2025-01-14 | 259 | 260 | 256 | 256 | 6,200 | 256 |
| 2025-01-10 | 257 | 260 | 253 | 260 | 8,300 | 260 |
| 2025-01-09 | 252 | 264 | 252 | 252 | 7,300 | 252 |
| 2025-01-08 | 256 | 256 | 250 | 254 | 8,100 | 254 |
| 2025-01-07 | 268 | 268 | 254 | 256 | 35,800 | 256 |
| 2025-01-06 | 248 | 256 | 247 | 254 | 12,400 | 254 |
分割・併合履歴 ： [2018-10-29]1株→2株