6049 (株)イトクロの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	265	268	260	265	59,500	265
2022-12-29	259	265	257	265	46,500	265
2022-12-28	260	260	253	259	66,500	259
2022-12-27	253	262	253	259	97,500	259
2022-12-26	252	258	252	255	75,800	255
2022-12-23	257	259	252	252	87,600	252
2022-12-22	259	263	258	261	48,500	261
2022-12-21	259	262	255	257	305,100	257
2022-12-20	267	270	255	258	243,900	258
2022-12-19	280	280	270	270	108,500	270
2022-12-16	280	285	279	280	67,300	280
2022-12-15	278	286	278	286	105,300	286
2022-12-14	279	282	273	280	154,400	280
2022-12-13	292	297	277	280	290,100	280
2022-12-12	290	299	290	292	313,700	292
2022-12-09	322	322	309	312	116,400	312
2022-12-08	316	325	309	319	69,800	319
2022-12-07	307	321	306	318	43,400	318
2022-12-06	324	324	311	311	44,800	311
2022-12-05	330	330	319	323	42,000	323
2022-12-02	326	330	319	330	36,100	330
2022-12-01	331	331	326	329	22,700	329
2022-11-30	337	337	325	331	71,500	331
2022-11-29	339	339	332	337	32,400	337
2022-11-28	343	343	333	342	65,000	342
2022-11-25	330	345	328	341	188,900	341
2022-11-24	319	332	319	331	107,000	331
2022-11-22	319	325	317	321	68,600	321
2022-11-21	315	317	312	317	43,700	317
2022-11-18	318	320	313	318	56,300	318
2022-11-17	319	322	318	322	53,500	322
2022-11-16	318	321	313	319	73,300	319
2022-11-15	304	319	304	315	101,600	315
2022-11-14	305	306	303	304	32,000	304
2022-11-11	308	308	303	307	51,600	307
2022-11-10	304	307	303	307	15,400	307
2022-11-09	303	307	303	307	27,000	307
2022-11-08	303	306	302	303	44,900	303
2022-11-07	303	303	300	300	22,200	300
2022-11-04	302	302	296	302	55,500	302
2022-11-02	307	307	300	301	39,600	301
2022-11-01	301	308	301	308	15,700	308
2022-10-31	306	307	300	302	30,200	302
2022-10-28	308	311	302	302	43,100	302
2022-10-27	311	317	309	314	50,600	314
2022-10-26	298	311	298	311	140,800	311
2022-10-25	299	301	297	298	65,000	298
2022-10-24	305	305	297	298	28,900	298
2022-10-21	300	301	300	301	12,800	301
2022-10-20	298	302	298	301	47,600	301
2022-10-19	299	302	299	302	15,900	302
2022-10-18	298	302	297	297	26,900	297
2022-10-17	294	298	292	296	44,000	296
2022-10-14	295	299	295	296	66,100	296
2022-10-13	302	302	293	294	119,000	294
2022-10-12	304	304	299	301	40,300	301
2022-10-11	298	310	298	310	199,500	310
2022-10-07	306	311	303	303	98,200	303
2022-10-06	310	315	307	313	57,800	313
2022-10-05	305	313	305	310	39,500	310
2022-10-04	308	311	302	302	34,200	302
2022-10-03	299	308	294	307	69,100	307
2022-09-30	307	308	300	302	90,800	302
2022-09-29	315	315	306	307	61,200	307
2022-09-28	315	315	306	309	70,600	309
2022-09-27	312	318	311	315	61,000	315
2022-09-26	319	319	310	312	114,900	312
2022-09-22	317	325	317	322	72,000	322
2022-09-21	320	324	316	320	147,300	320
2022-09-20	328	331	320	324	163,200	324
2022-09-16	337	337	327	327	159,000	327
2022-09-15	340	340	332	337	295,400	337
2022-09-14	345	345	335	338	243,600	338
2022-09-13	360	367	348	351	337,600	351
2022-09-12	347	365	345	363	1,043,100	363
2022-09-09	409	413	406	411	73,400	411
2022-09-08	408	410	405	406	16,400	406
2022-09-07	417	417	401	408	20,200	408
2022-09-06	403	419	403	417	40,100	417
2022-09-05	401	409	400	405	14,800	405
2022-09-02	407	407	400	404	21,800	404
2022-09-01	405	407	401	407	23,900	407
2022-08-31	402	410	402	405	9,400	405
2022-08-30	403	410	400	404	23,700	404
2022-08-29	399	402	388	401	52,600	401
2022-08-26	413	415	409	410	14,500	410
2022-08-25	410	415	409	413	21,800	413
2022-08-24	407	411	405	411	10,800	411
2022-08-23	406	410	402	407	12,700	407
2022-08-22	410	410	401	405	15,200	405
2022-08-19	411	414	405	408	31,500	408
2022-08-18	410	415	409	415	23,200	415
2022-08-17	401	415	400	415	52,500	415
2022-08-16	393	402	391	401	57,600	401
2022-08-15	388	397	387	393	32,900	393
2022-08-12	391	392	388	388	16,500	388
2022-08-10	389	390	380	390	20,800	390
2022-08-09	388	390	387	389	2,100	389
2022-08-08	391	391	383	388	21,500	388
2022-08-05	390	390	385	388	17,400	388
2022-08-04	393	393	383	386	13,000	386
2022-08-03	393	393	386	391	20,700	391
2022-08-02	392	400	390	391	28,700	391
2022-08-01	401	401	392	392	16,800	392
2022-07-29	393	396	390	390	13,100	390
2022-07-28	397	397	391	396	11,100	396
2022-07-27	394	395	390	395	9,600	395
2022-07-26	396	396	391	395	13,500	395
2022-07-25	405	405	395	398	17,300	398
2022-07-22	393	399	393	399	25,100	399
2022-07-21	388	398	388	398	32,500	398
2022-07-20	394	397	388	388	59,900	388
2022-07-19	386	391	384	389	20,900	389
2022-07-15	391	391	383	385	18,900	385
2022-07-14	386	389	380	386	36,100	386
2022-07-13	384	389	381	389	30,200	389
2022-07-12	385	385	381	383	34,400	383
2022-07-11	387	394	387	388	39,800	388
2022-07-08	386	393	383	384	72,100	384
2022-07-07	387	389	383	389	23,600	389
2022-07-06	389	390	380	389	61,900	389
2022-07-05	383	390	379	385	27,000	385
2022-07-04	377	383	372	377	26,600	377
2022-07-01	386	387	372	376	92,200	376
2022-06-30	390	394	386	386	20,900	386
2022-06-29	395	395	387	389	40,100	389
2022-06-28	396	398	388	395	49,800	395
2022-06-27	402	402	393	395	61,500	395
2022-06-24	387	405	387	399	103,000	399
2022-06-23	383	385	379	383	28,900	383
2022-06-22	387	389	377	378	25,800	378
2022-06-21	377	387	375	387	29,400	387
2022-06-20	381	385	367	369	44,200	369
2022-06-17	376	381	370	378	100,400	378
2022-06-16	388	390	380	383	207,200	383
2022-06-15	389	394	382	386	94,200	386
2022-06-14	399	405	385	395	219,900	395
2022-06-13	406	411	399	407	184,300	407
2022-06-10	425	425	409	417	119,800	417
2022-06-09	424	427	422	425	65,300	425
2022-06-08	421	433	420	424	54,300	424
2022-06-07	421	426	415	422	67,300	422
2022-06-06	414	424	414	419	40,300	419
2022-06-03	412	421	411	421	58,100	421
2022-06-02	411	415	407	409	50,400	409
2022-06-01	403	416	403	416	72,600	416
2022-05-31	406	408	399	407	45,700	407
2022-05-30	402	414	402	406	83,600	406
2022-05-27	402	402	394	399	76,200	399
2022-05-26	400	404	396	401	53,800	401
2022-05-25	405	405	394	401	85,100	401
2022-05-24	424	424	403	408	227,600	408
2022-05-23	416	428	412	425	146,600	425
2022-05-20	411	419	406	419	74,300	419
2022-05-19	414	414	405	409	88,600	409
2022-05-18	422	427	418	422	72,200	422
2022-05-17	418	424	417	424	56,700	424
2022-05-16	417	422	410	420	205,100	420
2022-05-13	408	425	408	417	69,300	417
2022-05-12	425	425	404	405	184,800	405
2022-05-11	424	435	417	435	131,000	435
2022-05-10	423	433	417	430	111,000	430
2022-05-09	430	430	424	427	53,600	427
2022-05-06	438	440	428	435	33,500	435
2022-05-02	432	438	430	434	23,500	434
2022-04-28	435	440	429	433	72,700	433
2022-04-27	436	449	433	442	52,700	442
2022-04-26	447	451	446	448	49,300	448
2022-04-25	440	451	438	450	73,300	450
2022-04-22	450	451	442	444	91,300	444
2022-04-21	460	461	451	453	40,900	453
2022-04-20	470	471	455	455	50,500	455
2022-04-19	482	482	464	464	132,800	464
2022-04-18	477	480	470	480	100,700	480
2022-04-15	485	487	477	481	69,700	481
2022-04-14	490	492	483	488	69,600	488
2022-04-13	488	499	483	493	215,500	493
2022-04-12	478	490	477	486	66,200	486
2022-04-11	488	489	477	482	56,000	482
2022-04-08	492	499	484	493	43,000	493
2022-04-07	511	511	489	491	113,300	491
2022-04-06	520	530	513	520	78,700	520
2022-04-05	555	556	522	525	224,100	525
2022-04-04	540	556	536	555	145,600	555
2022-04-01	513	540	512	539	139,100	539
2022-03-31	520	524	512	516	89,700	516
2022-03-30	513	523	506	522	80,200	522
2022-03-29	505	521	502	514	127,900	514
2022-03-28	505	516	499	505	117,700	505
2022-03-25	510	514	499	505	65,000	505
2022-03-24	495	510	491	509	95,800	509
2022-03-23	497	511	493	498	158,800	498
2022-03-22	485	492	473	490	100,100	490
2022-03-18	491	491	480	490	74,100	490
2022-03-17	503	506	483	488	212,500	488
2022-03-16	490	502	482	500	153,300	500
2022-03-15	463	493	456	492	191,800	492
2022-03-14	421	478	421	473	371,300	473
2022-03-11	435	439	421	426	204,200	426
2022-03-10	440	447	437	443	125,700	443
2022-03-09	433	440	428	432	80,200	432
2022-03-08	436	450	429	433	174,900	433
2022-03-07	453	454	432	440	175,300	440
2022-03-04	473	474	455	458	169,400	458
2022-03-03	501	502	475	476	173,500	476
2022-03-02	490	508	487	501	159,100	501
2022-03-01	487	502	487	498	168,200	498
2022-02-28	459	490	448	485	101,100	485
2022-02-25	463	480	462	477	169,600	477
2022-02-24	459	465	448	456	204,800	456
2022-02-22	459	468	456	460	120,700	460
2022-02-21	460	464	448	459	133,100	459
2022-02-18	461	468	456	463	181,400	463
2022-02-17	461	466	454	459	140,000	459
2022-02-16	465	470	462	465	115,400	465
2022-02-15	460	466	456	461	165,800	461
2022-02-14	457	463	450	458	156,600	458
2022-02-10	464	472	462	469	156,500	469
2022-02-09	456	465	453	460	159,900	460
2022-02-08	448	461	448	456	169,300	456
2022-02-07	466	466	447	447	179,700	447
2022-02-04	456	465	452	460	110,800	460
2022-02-03	462	464	450	463	138,500	463
2022-02-02	454	468	454	468	177,700	468
2022-02-01	452	461	444	446	240,200	446
2022-01-31	429	447	427	441	263,700	441
2022-01-28	417	427	414	421	173,500	421
2022-01-27	425	430	407	409	192,100	409
2022-01-26	415	434	415	428	209,400	428
2022-01-25	432	436	412	417	324,500	417
2022-01-24	428	436	418	432	293,400	432
2022-01-21	430	438	422	436	471,400	436
2022-01-20	432	440	425	434	402,000	434
2022-01-19	445	447	427	430	467,800	430
2022-01-18	449	459	443	447	421,400	447
2022-01-17	450	455	444	449	462,000	449
2022-01-14	441	441	430	439	466,700	439
2022-01-13	461	462	448	449	205,000	449
2022-01-12	465	473	460	464	280,300	464
2022-01-11	455	457	442	451	200,400	451
2022-01-07	460	464	442	457	458,300	457
2022-01-06	467	475	453	457	445,000	457
2022-01-05	489	495	473	478	250,800	478
2022-01-04	492	503	482	489	187,100	489

分割・併合履歴： [2018-10-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6049 (株)イトクロ の時系列データ [2022年度]

6049 (株)イトクロの時系列データ [2022年度]