6049 (株)イトクロ 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 265 | 271 | 264 | 267 | 29,800 | 267 |
| 2024-04-30 | 257 | 264 | 257 | 264 | 18,500 | 264 |
| 2024-04-26 | 259 | 260 | 256 | 256 | 14,400 | 256 |
| 2024-04-25 | 263 | 264 | 258 | 258 | 29,800 | 258 |
| 2024-04-24 | 263 | 265 | 261 | 263 | 24,400 | 263 |
| 2024-04-23 | 265 | 265 | 257 | 260 | 94,900 | 260 |
| 2024-04-22 | 260 | 263 | 256 | 262 | 40,400 | 262 |
| 2024-04-19 | 263 | 263 | 254 | 258 | 78,500 | 258 |
| 2024-04-18 | 261 | 268 | 261 | 264 | 33,600 | 264 |
| 2024-04-17 | 262 | 263 | 256 | 262 | 60,600 | 262 |
| 2024-04-16 | 267 | 267 | 261 | 262 | 80,800 | 262 |
| 2024-04-15 | 270 | 272 | 266 | 267 | 73,600 | 267 |
| 2024-04-12 | 275 | 275 | 272 | 272 | 4,400 | 272 |
| 2024-04-11 | 275 | 275 | 269 | 272 | 96,700 | 272 |
| 2024-04-10 | 280 | 281 | 273 | 279 | 36,000 | 279 |
| 2024-04-09 | 279 | 280 | 276 | 279 | 16,900 | 279 |
| 2024-04-08 | 271 | 277 | 271 | 276 | 28,500 | 276 |
| 2024-04-05 | 270 | 273 | 267 | 273 | 29,000 | 273 |
| 2024-04-04 | 273 | 274 | 269 | 270 | 22,300 | 270 |
| 2024-04-03 | 277 | 277 | 270 | 271 | 68,700 | 271 |
| 2024-04-02 | 285 | 285 | 274 | 275 | 84,500 | 275 |
| 2024-04-01 | 291 | 291 | 283 | 285 | 42,900 | 285 |
| 2024-03-29 | 288 | 293 | 286 | 291 | 63,000 | 291 |
| 2024-03-28 | 283 | 287 | 280 | 280 | 27,200 | 280 |
| 2024-03-27 | 284 | 288 | 284 | 285 | 22,200 | 285 |
| 2024-03-26 | 285 | 287 | 280 | 284 | 23,200 | 284 |
| 2024-03-25 | 290 | 299 | 284 | 285 | 81,700 | 285 |
| 2024-03-22 | 292 | 293 | 287 | 289 | 39,000 | 289 |
| 2024-03-21 | 295 | 295 | 286 | 290 | 68,300 | 290 |
| 2024-03-19 | 273 | 305 | 273 | 294 | 360,500 | 294 |
| 2024-03-18 | 270 | 274 | 267 | 270 | 90,500 | 270 |
| 2024-03-15 | 267 | 271 | 265 | 265 | 60,900 | 265 |
| 2024-03-14 | 272 | 272 | 265 | 269 | 124,100 | 269 |
| 2024-03-13 | 273 | 279 | 271 | 273 | 131,400 | 273 |
| 2024-03-12 | 276 | 281 | 272 | 273 | 201,300 | 273 |
| 2024-03-11 | 286 | 290 | 272 | 278 | 635,300 | 278 |
| 2024-03-08 | 317 | 319 | 308 | 310 | 235,400 | 310 |
| 2024-03-07 | 322 | 328 | 317 | 322 | 135,100 | 322 |
| 2024-03-06 | 318 | 326 | 317 | 322 | 118,000 | 322 |
| 2024-03-05 | 316 | 319 | 315 | 317 | 55,800 | 317 |
| 2024-03-04 | 318 | 319 | 314 | 317 | 52,800 | 317 |
| 2024-03-01 | 315 | 319 | 313 | 317 | 83,400 | 317 |
| 2024-02-29 | 311 | 317 | 311 | 315 | 1,040,200 | 315 |
| 2024-02-28 | 316 | 318 | 313 | 317 | 70,800 | 317 |
| 2024-02-27 | 311 | 317 | 308 | 315 | 43,400 | 315 |
| 2024-02-26 | 312 | 312 | 306 | 311 | 36,800 | 311 |
| 2024-02-22 | 308 | 308 | 304 | 304 | 37,500 | 304 |
| 2024-02-21 | 314 | 314 | 306 | 306 | 32,000 | 306 |
| 2024-02-20 | 310 | 315 | 306 | 315 | 78,300 | 315 |
| 2024-02-19 | 299 | 311 | 299 | 308 | 113,500 | 308 |
| 2024-02-16 | 297 | 300 | 294 | 296 | 54,000 | 296 |
| 2024-02-15 | 299 | 299 | 289 | 293 | 113,300 | 293 |
| 2024-02-14 | 303 | 303 | 298 | 300 | 32,800 | 300 |
| 2024-02-13 | 298 | 306 | 297 | 306 | 46,300 | 306 |
| 2024-02-09 | 300 | 303 | 298 | 298 | 20,800 | 298 |
| 2024-02-08 | 301 | 303 | 296 | 300 | 50,900 | 300 |
| 2024-02-07 | 305 | 307 | 300 | 302 | 108,900 | 302 |
| 2024-02-06 | 310 | 312 | 306 | 306 | 66,300 | 306 |
| 2024-02-05 | 313 | 314 | 310 | 314 | 68,000 | 314 |
| 2024-02-02 | 306 | 312 | 303 | 312 | 197,300 | 312 |
| 2024-02-01 | 309 | 311 | 303 | 304 | 86,900 | 304 |
| 2024-01-31 | 316 | 316 | 309 | 312 | 43,600 | 312 |
| 2024-01-30 | 314 | 317 | 312 | 315 | 76,900 | 315 |
| 2024-01-29 | 318 | 318 | 313 | 313 | 53,700 | 313 |
| 2024-01-26 | 315 | 319 | 315 | 315 | 21,800 | 315 |
| 2024-01-25 | 315 | 317 | 310 | 316 | 40,100 | 316 |
| 2024-01-24 | 310 | 318 | 310 | 315 | 28,700 | 315 |
| 2024-01-23 | 312 | 317 | 310 | 310 | 85,000 | 310 |
| 2024-01-22 | 304 | 312 | 303 | 307 | 54,300 | 307 |
| 2024-01-19 | 303 | 308 | 303 | 304 | 25,000 | 304 |
| 2024-01-18 | 307 | 311 | 303 | 304 | 97,500 | 304 |
| 2024-01-17 | 314 | 318 | 307 | 307 | 154,800 | 307 |
| 2024-01-16 | 316 | 318 | 312 | 314 | 76,900 | 314 |
| 2024-01-15 | 314 | 317 | 311 | 316 | 92,600 | 316 |
| 2024-01-12 | 324 | 324 | 312 | 313 | 84,800 | 313 |
| 2024-01-11 | 321 | 324 | 318 | 322 | 67,400 | 322 |
| 2024-01-10 | 321 | 322 | 316 | 320 | 144,300 | 320 |
| 2024-01-09 | 329 | 335 | 320 | 323 | 76,800 | 323 |
| 2024-01-05 | 332 | 340 | 329 | 329 | 126,200 | 329 |
| 2024-01-04 | 322 | 333 | 322 | 332 | 57,400 | 332 |
分割・併合履歴 ： [2018-10-29]1株→2株
