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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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