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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 252 | 252 | 246 | 250 | 7,700 | 250 |
| 2024-12-27 | 244 | 251 | 244 | 251 | 18,200 | 251 |
| 2024-12-26 | 248 | 250 | 244 | 246 | 54,500 | 246 |
| 2024-12-25 | 248 | 248 | 245 | 248 | 14,500 | 248 |
| 2024-12-24 | 249 | 250 | 246 | 248 | 15,200 | 248 |
| 2024-12-23 | 245 | 252 | 245 | 249 | 20,300 | 249 |
| 2024-12-20 | 253 | 254 | 246 | 246 | 13,600 | 246 |
| 2024-12-19 | 252 | 252 | 245 | 250 | 12,400 | 250 |
| 2024-12-18 | 250 | 251 | 248 | 249 | 40,100 | 249 |
| 2024-12-17 | 255 | 258 | 250 | 250 | 1,129,100 | 250 |
| 2024-12-16 | 270 | 270 | 250 | 251 | 48,800 | 251 |
| 2024-12-13 | 268 | 268 | 261 | 267 | 37,700 | 267 |
| 2024-12-12 | 266 | 270 | 260 | 260 | 32,000 | 260 |
| 2024-12-11 | 265 | 267 | 260 | 260 | 6,600 | 260 |
| 2024-12-10 | 263 | 268 | 259 | 265 | 55,600 | 265 |
| 2024-12-09 | 264 | 264 | 259 | 259 | 2,900 | 259 |
| 2024-12-06 | 262 | 266 | 259 | 266 | 41,200 | 266 |
| 2024-12-05 | 264 | 264 | 256 | 259 | 35,400 | 259 |
| 2024-12-04 | 264 | 264 | 262 | 262 | 1,700 | 262 |
| 2024-12-03 | 254 | 262 | 254 | 262 | 16,000 | 262 |
| 2024-12-02 | 256 | 260 | 254 | 254 | 10,500 | 254 |
| 2024-11-29 | 268 | 268 | 252 | 257 | 17,100 | 257 |
| 2024-11-28 | 267 | 269 | 265 | 269 | 4,800 | 269 |
| 2024-11-27 | 267 | 270 | 266 | 269 | 4,500 | 269 |
| 2024-11-26 | 263 | 272 | 263 | 269 | 10,200 | 269 |
| 2024-11-25 | 283 | 289 | 261 | 269 | 34,200 | 269 |
| 2024-11-22 | 272 | 277 | 269 | 275 | 19,000 | 275 |
| 2024-11-21 | 270 | 278 | 265 | 274 | 7,300 | 274 |
| 2024-11-20 | 280 | 280 | 274 | 276 | 15,600 | 276 |
| 2024-11-19 | 276 | 285 | 274 | 280 | 7,600 | 280 |
| 2024-11-18 | 277 | 282 | 271 | 274 | 19,900 | 274 |
| 2024-11-15 | 283 | 287 | 271 | 283 | 34,300 | 283 |
| 2024-11-14 | 268 | 280 | 265 | 278 | 64,500 | 278 |
| 2024-11-13 | 269 | 271 | 263 | 263 | 4,800 | 263 |
| 2024-11-12 | 267 | 272 | 265 | 267 | 23,400 | 267 |
| 2024-11-11 | 260 | 273 | 259 | 270 | 30,200 | 270 |
| 2024-11-08 | 255 | 260 | 251 | 257 | 34,000 | 257 |
| 2024-11-07 | 249 | 254 | 248 | 254 | 9,800 | 254 |
| 2024-11-06 | 250 | 254 | 248 | 250 | 13,600 | 250 |
| 2024-11-05 | 247 | 251 | 246 | 251 | 5,500 | 251 |
| 2024-11-01 | 252 | 252 | 242 | 247 | 23,900 | 247 |
| 2024-10-31 | 254 | 266 | 246 | 247 | 42,100 | 247 |
| 2024-10-30 | 251 | 260 | 247 | 256 | 49,700 | 256 |
| 2024-10-29 | 245 | 250 | 242 | 250 | 24,700 | 250 |
| 2024-10-28 | 245 | 245 | 240 | 241 | 28,500 | 241 |
| 2024-10-25 | 245 | 245 | 239 | 242 | 11,200 | 242 |
| 2024-10-24 | 239 | 249 | 237 | 239 | 50,300 | 239 |
| 2024-10-23 | 248 | 249 | 241 | 241 | 73,400 | 241 |
| 2024-10-22 | 249 | 252 | 238 | 243 | 195,000 | 243 |
| 2024-10-21 | 233 | 293 | 233 | 255 | 1,174,300 | 255 |
| 2024-10-18 | 225 | 232 | 224 | 228 | 11,900 | 228 |
| 2024-10-17 | 226 | 227 | 223 | 224 | 9,700 | 224 |
| 2024-10-16 | 233 | 233 | 227 | 227 | 5,400 | 227 |
| 2024-10-15 | 227 | 238 | 224 | 233 | 17,100 | 233 |
| 2024-10-11 | 225 | 227 | 223 | 224 | 3,100 | 224 |
| 2024-10-10 | 226 | 226 | 223 | 225 | 19,200 | 225 |
| 2024-10-09 | 223 | 225 | 222 | 224 | 18,300 | 224 |
| 2024-10-08 | 226 | 228 | 222 | 222 | 24,000 | 222 |
| 2024-10-07 | 227 | 228 | 226 | 227 | 31,600 | 227 |
| 2024-10-04 | 229 | 231 | 228 | 228 | 13,200 | 228 |
| 2024-10-03 | 229 | 230 | 228 | 229 | 9,700 | 229 |
| 2024-10-02 | 229 | 233 | 228 | 229 | 11,100 | 229 |
| 2024-10-01 | 229 | 231 | 229 | 229 | 2,700 | 229 |
| 2024-09-30 | 234 | 234 | 229 | 229 | 15,000 | 229 |
| 2024-09-27 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2024-09-26 | 236 | 238 | 235 | 235 | 2,200 | 235 |
| 2024-09-25 | 237 | 237 | 234 | 236 | 1,500 | 236 |
| 2024-09-24 | 247 | 247 | 235 | 235 | 8,700 | 235 |
| 2024-09-20 | 237 | 237 | 235 | 236 | 4,100 | 236 |
| 2024-09-19 | 237 | 237 | 233 | 235 | 4,000 | 235 |
| 2024-09-18 | 237 | 237 | 233 | 235 | 6,400 | 235 |
| 2024-09-17 | 238 | 240 | 232 | 233 | 14,800 | 233 |
| 2024-09-13 | 233 | 245 | 233 | 244 | 33,000 | 244 |
| 2024-09-12 | 230 | 238 | 230 | 238 | 14,300 | 238 |
| 2024-09-11 | 233 | 234 | 227 | 227 | 36,000 | 227 |
| 2024-09-10 | 230 | 233 | 230 | 233 | 3,500 | 233 |
| 2024-09-09 | 230 | 232 | 227 | 230 | 17,100 | 230 |
| 2024-09-06 | 233 | 233 | 231 | 231 | 12,900 | 231 |
| 2024-09-05 | 233 | 239 | 230 | 233 | 29,500 | 233 |
| 2024-09-04 | 237 | 238 | 234 | 235 | 14,200 | 235 |
| 2024-09-03 | 237 | 241 | 237 | 240 | 172,100 | 240 |
| 2024-09-02 | 240 | 240 | 237 | 237 | 2,900 | 237 |
| 2024-08-30 | 239 | 240 | 238 | 238 | 2,100 | 238 |
| 2024-08-29 | 240 | 242 | 238 | 239 | 6,600 | 239 |
| 2024-08-28 | 244 | 244 | 240 | 240 | 16,800 | 240 |
| 2024-08-27 | 242 | 253 | 242 | 246 | 50,800 | 246 |
| 2024-08-26 | 236 | 245 | 236 | 244 | 39,400 | 244 |
| 2024-08-23 | 247 | 247 | 236 | 237 | 25,200 | 237 |
| 2024-08-22 | 244 | 245 | 240 | 241 | 23,300 | 241 |
| 2024-08-21 | 245 | 246 | 244 | 245 | 4,300 | 245 |
| 2024-08-20 | 245 | 248 | 243 | 245 | 4,700 | 245 |
| 2024-08-19 | 239 | 248 | 239 | 247 | 18,400 | 247 |
| 2024-08-16 | 236 | 246 | 234 | 246 | 1,201,500 | 246 |
| 2024-08-15 | 225 | 238 | 225 | 233 | 24,000 | 233 |
| 2024-08-14 | 224 | 227 | 222 | 224 | 25,800 | 224 |
| 2024-08-13 | 218 | 225 | 218 | 224 | 15,000 | 224 |
| 2024-08-09 | 220 | 225 | 219 | 221 | 18,300 | 221 |
| 2024-08-08 | 219 | 220 | 212 | 220 | 56,000 | 220 |
| 2024-08-07 | 219 | 219 | 201 | 217 | 193,100 | 217 |
| 2024-08-06 | 225 | 225 | 194 | 203 | 197,700 | 203 |
| 2024-08-05 | 245 | 254 | 191 | 191 | 469,800 | 191 |
| 2024-08-02 | 266 | 269 | 253 | 261 | 69,900 | 261 |
| 2024-08-01 | 277 | 278 | 269 | 269 | 16,200 | 269 |
| 2024-07-31 | 273 | 277 | 273 | 273 | 8,400 | 273 |
| 2024-07-30 | 275 | 278 | 270 | 273 | 31,200 | 273 |
| 2024-07-29 | 266 | 272 | 266 | 270 | 3,600 | 270 |
| 2024-07-26 | 269 | 272 | 265 | 265 | 5,700 | 265 |
| 2024-07-25 | 272 | 272 | 265 | 269 | 29,200 | 269 |
| 2024-07-24 | 277 | 278 | 269 | 271 | 27,600 | 271 |
| 2024-07-23 | 276 | 277 | 274 | 277 | 8,500 | 277 |
| 2024-07-22 | 283 | 283 | 272 | 275 | 39,300 | 275 |
| 2024-07-19 | 292 | 294 | 283 | 283 | 70,100 | 283 |
| 2024-07-18 | 285 | 293 | 285 | 292 | 1,209,900 | 292 |
| 2024-07-17 | 283 | 289 | 283 | 285 | 34,800 | 285 |
| 2024-07-16 | 284 | 285 | 282 | 285 | 13,800 | 285 |
| 2024-07-12 | 280 | 285 | 280 | 284 | 28,200 | 284 |
| 2024-07-11 | 280 | 283 | 277 | 283 | 16,100 | 283 |
| 2024-07-10 | 283 | 284 | 280 | 280 | 15,600 | 280 |
| 2024-07-09 | 284 | 284 | 282 | 284 | 6,800 | 284 |
| 2024-07-08 | 276 | 285 | 276 | 283 | 37,200 | 283 |
| 2024-07-05 | 277 | 279 | 277 | 279 | 9,600 | 279 |
| 2024-07-04 | 278 | 279 | 276 | 278 | 16,400 | 278 |
| 2024-07-03 | 275 | 279 | 275 | 278 | 8,000 | 278 |
| 2024-07-02 | 278 | 278 | 276 | 277 | 15,400 | 277 |
| 2024-07-01 | 277 | 278 | 276 | 276 | 14,300 | 276 |
| 2024-06-28 | 279 | 287 | 270 | 277 | 116,000 | 277 |
| 2024-06-27 | 276 | 281 | 276 | 277 | 26,300 | 277 |
| 2024-06-26 | 277 | 278 | 275 | 277 | 9,100 | 277 |
| 2024-06-25 | 276 | 280 | 276 | 277 | 20,300 | 277 |
| 2024-06-24 | 282 | 282 | 276 | 276 | 19,900 | 276 |
| 2024-06-21 | 277 | 280 | 276 | 278 | 27,200 | 278 |
| 2024-06-20 | 271 | 279 | 269 | 277 | 44,900 | 277 |
| 2024-06-19 | 266 | 272 | 266 | 269 | 48,000 | 269 |
| 2024-06-18 | 266 | 271 | 266 | 267 | 35,700 | 267 |
| 2024-06-17 | 264 | 269 | 264 | 267 | 20,300 | 267 |
| 2024-06-14 | 263 | 268 | 263 | 266 | 33,400 | 266 |
| 2024-06-13 | 267 | 270 | 265 | 266 | 14,600 | 266 |
| 2024-06-12 | 267 | 271 | 263 | 267 | 55,000 | 267 |
| 2024-06-11 | 267 | 304 | 262 | 267 | 715,000 | 267 |
| 2024-06-10 | 260 | 265 | 259 | 260 | 131,200 | 260 |
| 2024-06-07 | 269 | 278 | 269 | 271 | 21,600 | 271 |
| 2024-06-06 | 286 | 286 | 269 | 269 | 60,200 | 269 |
| 2024-06-05 | 284 | 286 | 279 | 284 | 38,900 | 284 |
| 2024-06-04 | 272 | 284 | 272 | 284 | 45,700 | 284 |
| 2024-06-03 | 269 | 274 | 264 | 274 | 21,200 | 274 |
| 2024-05-31 | 265 | 269 | 264 | 269 | 22,200 | 269 |
| 2024-05-30 | 260 | 265 | 257 | 265 | 30,100 | 265 |
| 2024-05-29 | 264 | 264 | 260 | 260 | 10,600 | 260 |
| 2024-05-28 | 263 | 265 | 262 | 263 | 11,000 | 263 |
| 2024-05-27 | 266 | 266 | 261 | 264 | 21,700 | 264 |
| 2024-05-24 | 266 | 268 | 263 | 267 | 30,300 | 267 |
| 2024-05-23 | 271 | 271 | 266 | 266 | 19,500 | 266 |
| 2024-05-22 | 271 | 271 | 268 | 270 | 14,900 | 270 |
| 2024-05-21 | 271 | 272 | 268 | 271 | 7,200 | 271 |
| 2024-05-20 | 270 | 271 | 266 | 270 | 22,700 | 270 |
| 2024-05-17 | 270 | 270 | 265 | 269 | 13,700 | 269 |
| 2024-05-16 | 272 | 272 | 266 | 268 | 62,900 | 268 |
| 2024-05-15 | 274 | 275 | 271 | 274 | 22,000 | 274 |
| 2024-05-14 | 270 | 275 | 270 | 270 | 43,700 | 270 |
| 2024-05-13 | 271 | 272 | 268 | 269 | 37,000 | 269 |
| 2024-05-10 | 274 | 275 | 271 | 274 | 24,800 | 274 |
| 2024-05-09 | 271 | 273 | 269 | 273 | 21,300 | 273 |
| 2024-05-08 | 273 | 273 | 271 | 271 | 16,700 | 271 |
| 2024-05-07 | 267 | 273 | 267 | 271 | 22,100 | 271 |
| 2024-05-02 | 267 | 271 | 265 | 271 | 19,500 | 271 |
| 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