6049 (株)イトクロの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	332	332	328	328	26,000	328
2023-12-28	330	333	323	331	220,900	331
2023-12-27	320	331	317	330	139,200	330
2023-12-26	318	322	312	313	92,200	313
2023-12-25	319	323	311	317	81,600	317
2023-12-22	310	320	307	314	132,900	314
2023-12-21	310	314	309	312	157,100	312
2023-12-20	319	324	312	312	144,500	312
2023-12-19	331	332	319	319	109,500	319
2023-12-18	335	336	327	331	103,500	331
2023-12-15	340	345	333	337	115,800	337
2023-12-14	337	350	337	341	237,900	341
2023-12-13	320	336	316	335	469,300	335
2023-12-12	327	330	310	314	1,077,000	314
2023-12-11	322	335	317	324	1,725,800	324
2023-12-08	392	392	370	370	670,000	370
2023-12-07	380	397	376	394	364,000	394
2023-12-06	373	377	365	377	192,700	377
2023-12-05	383	385	370	371	231,600	371
2023-12-04	386	393	376	383	216,300	383
2023-12-01	383	385	373	378	120,900	378
2023-11-30	385	387	369	385	192,400	385
2023-11-29	377	402	375	383	496,100	383
2023-11-28	370	380	366	376	124,500	376
2023-11-27	372	375	360	365	103,300	365
2023-11-24	379	379	367	371	84,500	371
2023-11-22	376	384	365	372	124,900	372
2023-11-21	366	376	366	375	94,000	375
2023-11-20	351	368	351	366	142,800	366
2023-11-17	348	351	341	347	120,900	347
2023-11-16	342	351	342	345	94,200	345
2023-11-15	341	344	329	344	138,700	344
2023-11-14	344	344	328	334	147,400	334
2023-11-13	339	348	327	344	215,600	344
2023-11-10	331	331	323	323	97,600	323
2023-11-09	335	340	330	336	84,300	336
2023-11-08	350	350	334	335	72,000	335
2023-11-07	342	343	330	343	108,100	343
2023-11-06	349	352	339	341	48,700	341
2023-11-02	332	345	332	341	78,400	341
2023-11-01	336	336	328	332	20,400	332
2023-10-31	328	337	322	335	79,400	335
2023-10-30	316	330	315	324	166,500	324
2023-10-27	330	331	314	318	143,100	318
2023-10-26	332	343	329	335	106,400	335
2023-10-25	338	345	338	338	64,200	338
2023-10-24	335	343	327	338	206,700	338
2023-10-23	346	352	338	338	121,700	338
2023-10-20	357	357	341	353	88,000	353
2023-10-19	346	361	345	357	98,600	357
2023-10-18	349	356	345	355	148,500	355
2023-10-17	332	354	329	352	278,800	352
2023-10-16	318	332	310	326	242,300	326
2023-10-13	330	331	321	322	58,600	322
2023-10-12	330	334	322	330	55,300	330
2023-10-11	339	339	328	328	51,900	328
2023-10-10	332	337	326	337	131,700	337
2023-10-06	312	327	311	327	159,800	327
2023-10-05	296	318	296	318	217,000	318
2023-10-04	300	302	293	293	164,300	293
2023-10-03	312	314	302	302	151,100	302
2023-10-02	324	328	317	317	84,300	317
2023-09-29	321	331	319	326	77,400	326
2023-09-28	326	329	316	321	130,200	321
2023-09-27	325	327	319	326	70,700	326
2023-09-26	321	330	319	330	120,400	330
2023-09-25	314	324	313	324	78,700	324
2023-09-22	307	317	302	311	152,100	311
2023-09-21	320	320	309	309	197,600	309
2023-09-20	325	325	319	320	145,000	320
2023-09-19	334	334	323	325	168,600	325
2023-09-15	335	338	333	336	151,800	336
2023-09-14	346	347	336	339	261,800	339
2023-09-13	354	355	345	349	219,900	349
2023-09-12	349	372	348	356	464,300	356
2023-09-11	392	404	341	346	1,675,500	346
2023-09-08	384	387	374	379	183,900	379
2023-09-07	380	385	373	384	151,100	384
2023-09-06	387	387	375	380	167,200	380
2023-09-05	376	393	372	390	143,300	390
2023-09-04	385	385	373	378	146,600	378
2023-09-01	382	387	376	387	97,000	387
2023-08-31	390	390	378	383	167,400	383
2023-08-30	370	398	370	390	464,300	390
2023-08-29	373	373	364	369	302,700	369
2023-08-28	353	380	352	369	262,700	369
2023-08-25	346	351	337	342	68,000	342
2023-08-24	355	355	343	343	48,900	343
2023-08-23	348	356	346	354	63,700	354
2023-08-22	345	353	343	344	69,400	344
2023-08-21	340	348	340	342	81,900	342
2023-08-18	330	346	328	336	123,800	336
2023-08-17	331	335	327	330	66,200	330
2023-08-16	323	336	323	331	113,100	331
2023-08-15	329	331	322	328	80,400	328
2023-08-14	327	333	326	330	65,300	330
2023-08-10	329	331	322	325	86,700	325
2023-08-09	329	339	328	330	81,300	330
2023-08-08	326	335	321	332	120,300	332
2023-08-07	317	325	316	325	32,000	325
2023-08-04	319	324	317	318	51,500	318
2023-08-03	329	329	318	322	89,600	322
2023-08-02	329	335	329	330	98,400	330
2023-08-01	328	338	328	332	130,000	332
2023-07-31	335	335	326	330	105,500	330
2023-07-28	337	337	323	332	146,100	332
2023-07-27	329	340	325	339	97,300	339
2023-07-26	323	331	319	329	128,400	329
2023-07-25	323	324	316	323	104,100	323
2023-07-24	326	333	322	324	155,400	324
2023-07-21	330	331	317	323	210,400	323
2023-07-20	330	344	327	332	340,000	332
2023-07-19	337	339	319	324	322,900	324
2023-07-18	344	352	333	335	147,300	335
2023-07-14	349	355	335	342	295,600	342
2023-07-13	333	356	333	351	524,900	351
2023-07-12	335	335	326	328	175,900	328
2023-07-11	321	337	319	335	433,000	335
2023-07-10	325	334	315	316	356,800	316
2023-07-07	308	325	305	323	634,100	323
2023-07-06	302	318	298	311	527,600	311
2023-07-05	290	310	290	306	675,600	306
2023-07-04	295	295	287	288	193,900	288
2023-07-03	294	300	292	293	116,100	293
2023-06-30	290	295	287	294	44,000	294
2023-06-29	295	299	289	291	62,300	291
2023-06-28	297	300	287	291	121,900	291
2023-06-27	300	301	291	297	102,700	297
2023-06-26	293	301	290	299	130,700	299
2023-06-23	290	294	285	293	201,600	293
2023-06-22	292	292	283	284	101,000	284
2023-06-21	286	292	280	292	206,800	292
2023-06-20	288	289	281	288	167,000	288
2023-06-19	277	288	272	286	420,600	286
2023-06-16	275	283	272	277	239,000	277
2023-06-15	277	279	274	275	171,700	275
2023-06-14	287	288	276	278	579,600	278
2023-06-13	296	297	285	286	726,900	286
2023-06-12	321	325	287	293	3,396,300	293
2023-06-09	272	275	266	267	120,800	267
2023-06-08	271	272	268	268	97,100	268
2023-06-07	274	274	269	271	110,700	271
2023-06-06	276	279	274	274	66,400	274
2023-06-05	280	282	277	278	80,000	278
2023-06-02	275	280	274	280	71,900	280
2023-06-01	270	278	269	278	75,200	278
2023-05-31	276	276	271	273	28,600	273
2023-05-30	278	280	276	278	30,800	278
2023-05-29	276	281	276	281	11,400	281
2023-05-26	280	281	276	276	38,600	276
2023-05-25	278	282	275	282	78,300	282
2023-05-24	279	281	278	279	36,000	279
2023-05-23	288	288	276	283	27,100	283
2023-05-22	281	283	278	283	14,800	283
2023-05-19	279	282	278	282	13,500	282
2023-05-18	288	288	276	281	25,400	281
2023-05-17	281	281	271	275	87,900	275
2023-05-16	286	286	283	283	17,600	283
2023-05-15	282	286	282	286	11,700	286
2023-05-12	291	291	275	283	63,700	283
2023-05-11	291	292	290	292	3,200	292
2023-05-10	290	291	290	290	3,700	290
2023-05-09	292	294	289	291	39,600	291
2023-05-08	288	292	287	292	19,500	292
2023-05-02	285	287	282	285	25,800	285
2023-05-01	286	289	280	289	15,900	289
2023-04-28	287	289	285	288	14,200	288
2023-04-27	290	291	287	287	5,600	287
2023-04-26	288	289	284	287	18,800	287
2023-04-25	292	292	287	290	19,900	290
2023-04-24	294	294	290	290	9,600	290
2023-04-21	292	293	287	291	19,900	291
2023-04-20	293	294	291	294	15,100	294
2023-04-19	288	296	288	293	42,600	293
2023-04-18	290	291	287	290	18,700	290
2023-04-17	290	292	288	290	34,800	290
2023-04-14	292	292	289	292	31,200	292
2023-04-13	281	296	281	291	82,500	291
2023-04-12	282	285	281	282	6,200	282
2023-04-11	283	286	283	284	21,300	284
2023-04-10	282	282	278	279	18,100	279
2023-04-07	278	280	276	276	19,600	276
2023-04-06	280	280	276	278	24,000	278
2023-04-05	281	282	278	280	17,100	280
2023-04-04	286	289	280	280	14,800	280
2023-04-03	287	291	286	286	21,100	286
2023-03-31	285	289	285	287	11,200	287
2023-03-30	283	290	283	285	23,700	285
2023-03-29	282	288	282	288	13,900	288
2023-03-28	288	288	283	283	5,500	283
2023-03-27	286	288	284	288	10,800	288
2023-03-24	277	289	277	288	68,900	288
2023-03-23	278	280	274	280	31,300	280
2023-03-22	268	277	268	277	25,800	277
2023-03-20	272	276	265	268	41,700	268
2023-03-17	267	277	267	277	30,900	277
2023-03-16	264	268	260	267	80,100	267
2023-03-15	269	272	266	266	64,900	266
2023-03-14	273	276	266	271	111,500	271
2023-03-13	280	282	276	281	212,000	281
2023-03-10	282	290	282	284	89,700	284
2023-03-09	288	288	283	284	42,100	284
2023-03-08	286	289	283	289	26,100	289
2023-03-07	282	290	282	288	27,900	288
2023-03-06	283	290	282	286	29,900	286
2023-03-03	283	285	278	284	24,000	284
2023-03-02	284	285	277	280	40,800	280
2023-03-01	280	283	279	283	9,500	283
2023-02-28	279	281	278	280	18,200	280
2023-02-27	280	281	276	280	10,900	280
2023-02-24	276	280	275	276	16,700	276
2023-02-22	277	277	272	275	65,700	275
2023-02-21	281	284	278	280	39,100	280
2023-02-20	278	280	274	280	13,900	280
2023-02-17	275	280	271	278	26,900	278
2023-02-16	281	283	274	279	45,600	279
2023-02-15	282	284	273	276	57,000	276
2023-02-14	284	289	280	282	17,200	282
2023-02-13	285	288	280	281	36,700	281
2023-02-10	298	298	284	289	61,100	289
2023-02-09	293	298	291	298	15,300	298
2023-02-08	297	297	293	294	6,500	294
2023-02-07	292	298	291	298	23,300	298
2023-02-06	299	299	291	293	26,200	293
2023-02-03	297	298	294	298	28,400	298
2023-02-02	295	300	295	299	20,800	299
2023-02-01	296	302	295	295	66,300	295
2023-01-31	295	295	290	292	28,000	292
2023-01-30	298	300	290	290	52,300	290
2023-01-27	300	301	295	298	22,000	298
2023-01-26	292	304	292	298	70,900	298
2023-01-25	290	295	287	292	35,000	292
2023-01-24	296	298	287	287	47,300	287
2023-01-23	296	297	291	295	115,900	295
2023-01-20	283	294	282	294	61,200	294
2023-01-19	278	285	278	285	24,400	285
2023-01-18	276	284	273	283	88,900	283
2023-01-17	272	276	269	276	49,700	276
2023-01-16	270	273	268	272	37,300	272
2023-01-13	274	274	268	270	46,800	270
2023-01-12	280	281	273	276	30,800	276
2023-01-11	271	283	270	280	88,200	280
2023-01-10	266	271	264	271	63,000	271
2023-01-06	261	270	259	270	97,100	270
2023-01-05	262	265	261	261	19,700	261
2023-01-04	265	265	260	260	97,800	260

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 [2023年度]

6049 (株)イトクロの時系列データ [2023年度]