1. HOME >
  2. 株価時系列 >
  3. 6049 >
  4. 2020年

6049 (株)イトクロ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2361,3241,2361,286273,2001,286
2020-12-291,2621,2741,2081,248229,1001,248
2020-12-281,2441,2911,1841,275295,0001,275
2020-12-251,2431,2871,2111,233329,5001,233
2020-12-241,3101,3121,2211,270519,6001,270
2020-12-231,3081,3571,2951,312167,5001,312
2020-12-221,4911,5111,2751,309453,6001,309
2020-12-211,5651,6001,4831,524187,3001,524
2020-12-181,5301,6291,4951,605203,7001,605
2020-12-171,5061,5441,4881,53480,6001,534
2020-12-161,4951,5151,4491,506164,5001,506
2020-12-151,6301,6421,4901,493201,4001,493
2020-12-141,6311,6531,4391,569523,2001,569
2020-12-111,4911,5201,4341,511174,4001,511
2020-12-101,4751,4871,4261,43840,1001,438
2020-12-091,4511,5131,4501,50062,6001,500
2020-12-081,4561,4791,3781,479111,7001,479
2020-12-071,5011,5031,4391,456104,1001,456
2020-12-041,5271,5471,4921,508157,3001,508
2020-12-031,6031,6031,5091,509147,0001,509
2020-12-021,5871,6351,5721,60868,5001,608
2020-12-011,5461,6041,5451,58788,4001,587
2020-11-301,5001,5361,4651,530148,5001,530
2020-11-271,5251,5251,4351,513244,1001,513
2020-11-261,5201,5381,4941,508112,6001,508
2020-11-251,5221,5291,4701,496146,7001,496
2020-11-241,5101,5531,4851,524144,0001,524
2020-11-201,5811,5811,4971,521164,7001,521
2020-11-191,5851,5991,5491,59075,9001,590
2020-11-181,5431,6511,5431,602111,0001,602
2020-11-171,5251,5901,4801,568235,3001,568
2020-11-161,6311,6661,5301,558251,5001,558
2020-11-131,6871,6901,6201,671125,7001,671
2020-11-121,6901,7701,6701,688191,5001,688
2020-11-111,5991,6901,5811,672164,3001,672
2020-11-101,6211,6491,5571,593187,2001,593
2020-11-091,6411,7121,6251,668207,8001,668
2020-11-061,5991,6301,5621,605138,1001,605
2020-11-051,6071,6731,5881,623216,4001,623
2020-11-041,5721,6221,5571,588226,7001,588
2020-11-021,5031,5971,4891,588172,3001,588
2020-10-301,6411,6471,4531,489670,7001,489
2020-10-291,7191,7491,5721,669451,2001,669
2020-10-281,7951,8031,6851,737325,3001,737
2020-10-271,7441,8371,6651,761345,9001,761
2020-10-261,7491,8301,7151,794419,4001,794
2020-10-231,6671,6801,5461,680479,9001,680
2020-10-221,7001,7801,6061,655659,3001,655
2020-10-211,5231,7291,5231,677702,4001,677
2020-10-201,4401,5651,4331,523668,1001,523
2020-10-191,4351,4711,4261,445430,9001,445
2020-10-161,3721,4381,3361,361270,0001,361
2020-10-151,4201,4621,3461,398392,9001,398
2020-10-141,3691,4401,3551,420295,9001,420
2020-10-131,3471,3871,3391,369223,1001,369
2020-10-121,4101,4211,3261,355434,7001,355
2020-10-091,3781,4591,3641,407492,2001,407
2020-10-081,4031,4241,3561,378378,1001,378
2020-10-071,3241,4051,3051,395327,2001,395
2020-10-061,3441,3571,3161,337361,2001,337
2020-10-051,2651,3451,2351,336621,8001,336
2020-10-021,2701,3901,2411,251926,5001,251
2020-09-301,2201,2881,2201,233437,8001,233
2020-09-291,2151,2791,2061,223461,1001,223
2020-09-281,2741,2811,2021,245417,6001,245
2020-09-251,2591,3361,2591,291517,0001,291
2020-09-241,3111,3161,2181,234713,2001,234
2020-09-231,3271,3801,2861,327689,3001,327
2020-09-181,4501,5101,3201,334828,4001,334
2020-09-171,5041,5281,3831,4501,199,1001,450
2020-09-161,3871,6801,3211,5991,726,3001,599
2020-09-151,3031,4471,2601,4471,801,9001,447
2020-09-141,1471,1471,1471,14761,8001,147
2020-09-119901,008973997188,200997
2020-09-10946993946988162,900988
2020-09-09911970897948206,700948
2020-09-08881937871913258,400913
2020-09-07930930890890166,400890
2020-09-04945945909927203,800927
2020-09-03992992946957213,800957
2020-09-021,0221,023968984231,700984
2020-09-011,0111,0479971,04058,2001,040
2020-08-311,0111,0261,0091,02156,3001,021
2020-08-281,0471,057989997160,900997
2020-08-271,0641,0671,0311,04799,6001,047
2020-08-261,0281,0991,0281,08385,5001,083
2020-08-251,0211,0521,0131,02289,7001,022
2020-08-241,0271,0279951,00966,4001,009
2020-08-211,0241,0381,0101,03351,9001,033
2020-08-201,0401,0481,0221,02930,5001,029
2020-08-191,0401,0581,0331,04654,6001,046
2020-08-181,0391,0421,0351,04033,1001,040
2020-08-171,0381,0411,0251,03826,0001,038
2020-08-141,0401,0501,0331,04037,7001,040
2020-08-131,0701,0831,0251,03431,6001,034
2020-08-121,0451,0451,0221,04011,6001,040
2020-08-111,0601,0651,0351,04516,2001,045
2020-08-071,0901,1001,0581,06030,1001,060
2020-08-061,1141,1141,0981,11213,2001,112
2020-08-051,1041,1261,0961,12622,7001,126
2020-08-041,1201,1201,1041,1048,3001,104
2020-08-031,1511,1511,1081,12020,7001,120
2020-07-311,0451,0841,0451,06517,7001,065
2020-07-301,0521,0631,0371,0435,4001,043
2020-07-291,0481,0621,0431,0568,4001,056
2020-07-281,1061,1071,0551,07822,0001,078
2020-07-271,1401,1401,1051,10716,2001,107
2020-07-221,1411,1491,1121,14017,2001,140
2020-07-211,0951,1611,0921,14619,4001,146
2020-07-201,1151,1211,0851,10015,8001,100
2020-07-171,1491,1701,0941,11424,1001,114
2020-07-161,1471,1711,1331,15826,6001,158
2020-07-151,2011,2011,1261,15825,4001,158
2020-07-141,1341,1341,0981,11119,1001,111
2020-07-131,1721,1721,1301,13416,4001,134
2020-07-101,2241,2291,1501,17216,8001,172
2020-07-091,2601,2601,2271,2328,6001,232
2020-07-081,3011,3011,2611,26112,9001,261
2020-07-071,3261,3261,2971,31214,8001,312
2020-07-061,3581,3581,3271,33410,5001,334
2020-07-031,3471,3691,3401,35828,2001,358
2020-07-021,3431,3551,3181,34730,1001,347
2020-07-011,3301,3751,3181,34343,4001,343
2020-06-301,3531,3531,3061,33041,7001,330
2020-06-291,4001,4001,3321,35351,8001,353
2020-06-261,3581,4071,3471,40337,2001,403
2020-06-251,3601,3681,3361,35833,0001,358
2020-06-241,4051,4051,3541,36030,1001,360
2020-06-231,4871,4881,4281,42812,3001,428
2020-06-221,4351,4881,4071,47951,1001,479
2020-06-191,4411,4411,4211,4355,9001,435
2020-06-181,4561,4561,4181,4416,1001,441
2020-06-171,3491,4611,3421,45744,1001,457
2020-06-161,3061,3891,2961,34958,9001,349
2020-06-151,2971,3171,2611,28457,2001,284
2020-06-121,3901,3901,2741,32794,7001,327
2020-06-111,4371,4421,3851,40014,7001,400
2020-06-101,4011,4231,4011,41911,6001,419
2020-06-091,4331,4341,3991,40312,0001,403
2020-06-081,3731,4531,3731,44826,9001,448
2020-06-051,3641,3831,3201,37940,2001,379
2020-06-041,4061,4061,3561,37814,0001,378
2020-06-031,4481,4481,3571,41045,8001,410
2020-06-021,4721,4721,4061,44839,5001,448
2020-06-011,4761,5081,4381,47218,4001,472
2020-05-291,4251,5111,3991,51127,1001,511
2020-05-281,4481,4481,3901,4256,8001,425
2020-05-271,4141,4491,3821,44819,7001,448
2020-05-261,3641,4191,3601,41412,5001,414
2020-05-251,4001,4001,3531,37116,7001,371
2020-05-221,3991,3991,3461,3708,5001,370
2020-05-211,3991,3991,3531,3724,3001,372
2020-05-201,3801,4091,3691,39114,7001,391
2020-05-191,3671,4071,3391,39910,8001,399
2020-05-181,3451,3741,3371,36712,9001,367
2020-05-151,3581,3841,3241,3654,8001,365
2020-05-141,3891,3891,3321,35813,5001,358
2020-05-131,4111,4111,3681,3684,9001,368
2020-05-121,3331,4131,3331,39222,7001,392
2020-05-111,3781,4141,3311,33817,8001,338
2020-05-081,4471,4471,3791,39521,0001,395
2020-05-071,3921,4561,3921,44935,9001,449
2020-05-011,3901,4451,3611,42231,9001,422
2020-04-301,3351,4341,3311,42053,0001,420
2020-04-281,2901,3821,2901,36227,8001,362
2020-04-271,3501,3741,3431,35027,1001,350
2020-04-241,3501,3611,3001,31175,1001,311
2020-04-231,3281,3481,3041,32134,0001,321
2020-04-221,3221,3221,2671,28624,5001,286
2020-04-211,2801,3341,2631,29235,1001,292
2020-04-201,2511,3201,2511,30135,0001,301
2020-04-171,1961,3131,1961,31141,1001,311
2020-04-161,1841,2241,1781,19614,6001,196
2020-04-151,1621,2281,1621,21422,1001,214
2020-04-141,1231,1851,1231,16125,4001,161
2020-04-131,1581,1791,1161,12918,5001,129
2020-04-101,1491,1891,1181,17637,6001,176
2020-04-091,0901,1831,0901,16152,4001,161
2020-04-081,0101,1171,0101,10779,1001,107
2020-04-071,0401,0489891,03582,4001,035
2020-04-069961,0469631,03565,2001,035
2020-04-031,1201,1201,0091,02580,5001,025
2020-04-021,1861,1861,1241,12944,7001,129
2020-04-011,2221,2781,2161,2169,2001,216
2020-03-311,3001,3341,2751,28147,2001,281
2020-03-301,2671,2931,2361,27038,0001,270
2020-03-271,2461,3371,2211,26273,0001,262
2020-03-261,1421,3041,1421,29367,4001,293
2020-03-251,1941,2241,1451,164177,7001,164
2020-03-241,2251,2801,1411,180164,2001,180
2020-03-231,1601,2731,1251,26268,1001,262
2020-03-191,3001,3021,1571,15771,7001,157
2020-03-181,1831,4831,1831,340107,7001,340
2020-03-171,1481,2121,1001,18375,5001,183
2020-03-161,0491,2071,0311,14254,3001,142
2020-03-131,1361,1401,0121,079109,4001,079
2020-03-121,2411,2411,1361,166100,1001,166
2020-03-111,2951,3441,2501,25062,7001,250
2020-03-101,2671,3341,1421,28986,5001,289
2020-03-091,4001,4301,3131,32780,2001,327
2020-03-061,4721,4991,4421,46049,7001,460
2020-03-051,4921,5181,4771,49738,4001,497
2020-03-041,4681,5141,4351,47075,0001,470
2020-03-031,4801,4811,4211,43847,3001,438
2020-03-021,3601,4411,3161,42089,5001,420
2020-02-281,4861,5051,3611,36890,7001,368
2020-02-271,4771,5251,4731,50770,4001,507
2020-02-261,4961,5071,4401,50144,4001,501
2020-02-251,4721,5101,4501,49651,5001,496
2020-02-211,4431,5501,4431,54177,8001,541
2020-02-201,4401,5021,4311,46869,2001,468
2020-02-191,3921,4241,3651,41945,7001,419
2020-02-181,4421,4511,3851,39240,2001,392
2020-02-171,4481,4591,4311,44226,0001,442
2020-02-141,4191,4551,4151,44627,7001,446
2020-02-131,5031,5031,4271,44935,8001,449
2020-02-121,4841,5041,4571,50337,7001,503
2020-02-101,4281,4871,4281,47242,3001,472
2020-02-071,4171,4531,4091,44033,3001,440
2020-02-061,4231,4611,4221,44743,9001,447
2020-02-051,4231,4431,4151,4229,7001,422
2020-02-041,4271,4671,4181,44344,3001,443
2020-02-031,3961,4551,3751,42764,5001,427
2020-01-311,4051,4131,3781,41361,0001,413
2020-01-301,4031,4121,3471,39869,9001,398
2020-01-291,4261,4531,4061,406104,4001,406
2020-01-281,3761,4081,3701,39079,1001,390
2020-01-271,3651,3991,3201,376148,5001,376
2020-01-241,4101,4791,3541,366191,3001,366
2020-01-231,4061,4631,3881,42795,5001,427
2020-01-221,4091,4501,3781,40193,3001,401
2020-01-211,4001,4051,3691,40581,5001,405
2020-01-201,4581,4691,3931,40492,4001,404
2020-01-171,4061,4561,3871,453113,7001,453
2020-01-161,3911,3931,3601,38544,3001,385
2020-01-151,3841,3891,3501,36465,2001,364
2020-01-141,3981,4121,3771,38927,5001,389
2020-01-101,4151,4161,3741,38965,7001,389
2020-01-091,4021,4431,4021,41128,9001,411
2020-01-081,4151,4211,3641,40147,4001,401
2020-01-071,4001,4381,4001,42719,5001,427
2020-01-061,4461,4461,3851,41249,5001,412

分割・併合履歴 ： [2018-10-29]1株→2株