7273 (株)イクヨ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 734 | 744 | 715 | 740 | 230,900 | 740 |
| 2025-12-11 | 760 | 762 | 732 | 734 | 162,200 | 734 |
| 2025-12-10 | 763 | 767 | 754 | 757 | 108,000 | 757 |
| 2025-12-09 | 764 | 783 | 753 | 777 | 130,600 | 777 |
| 2025-12-08 | 786 | 789 | 763 | 767 | 73,000 | 767 |
| 2025-12-05 | 785 | 802 | 771 | 777 | 105,400 | 777 |
| 2025-12-04 | 780 | 805 | 773 | 794 | 129,400 | 794 |
| 2025-12-03 | 781 | 799 | 770 | 772 | 105,200 | 772 |
| 2025-12-02 | 763 | 824 | 760 | 785 | 276,600 | 785 |
| 2025-12-01 | 817 | 817 | 768 | 773 | 234,400 | 773 |
| 2025-11-28 | 822 | 832 | 814 | 820 | 110,700 | 820 |
| 2025-11-27 | 847 | 848 | 805 | 818 | 215,900 | 818 |
| 2025-11-26 | 840 | 858 | 834 | 835 | 119,000 | 835 |
| 2025-11-25 | 851 | 855 | 823 | 840 | 124,800 | 840 |
| 2025-11-21 | 836 | 870 | 821 | 846 | 201,000 | 846 |
| 2025-11-20 | 892 | 902 | 846 | 846 | 200,000 | 846 |
| 2025-11-19 | 894 | 925 | 882 | 893 | 179,900 | 893 |
| 2025-11-18 | 870 | 899 | 843 | 881 | 375,100 | 881 |
| 2025-11-17 | 1,000 | 1,000 | 869 | 874 | 718,100 | 874 |
| 2025-11-14 | 971 | 1,000 | 959 | 999 | 455,900 | 999 |
| 2025-11-13 | 972 | 993 | 960 | 985 | 124,900 | 985 |
| 2025-11-12 | 972 | 993 | 959 | 985 | 209,900 | 985 |
| 2025-11-11 | 999 | 1,006 | 947 | 980 | 291,400 | 980 |
| 2025-11-10 | 969 | 1,000 | 963 | 993 | 296,300 | 993 |
| 2025-11-07 | 929 | 969 | 918 | 969 | 266,300 | 969 |
| 2025-11-06 | 944 | 955 | 920 | 934 | 214,000 | 934 |
| 2025-11-05 | 978 | 978 | 916 | 958 | 327,300 | 958 |
| 2025-11-04 | 985 | 1,010 | 976 | 995 | 295,400 | 995 |
| 2025-10-31 | 951 | 1,000 | 945 | 973 | 459,000 | 973 |
| 2025-10-30 | 890 | 971 | 861 | 957 | 441,700 | 957 |
| 2025-10-29 | 862 | 880 | 838 | 873 | 341,100 | 873 |
| 2025-10-28 | 887 | 888 | 848 | 862 | 246,100 | 862 |
| 2025-10-27 | 911 | 911 | 862 | 888 | 298,300 | 888 |
| 2025-10-24 | 922 | 927 | 888 | 905 | 190,500 | 905 |
| 2025-10-23 | 860 | 934 | 849 | 915 | 240,500 | 915 |
| 2025-10-22 | 867 | 873 | 848 | 864 | 229,700 | 864 |
| 2025-10-21 | 851 | 862 | 832 | 853 | 184,900 | 853 |
| 2025-10-20 | 824 | 858 | 819 | 846 | 268,000 | 846 |
| 2025-10-17 | 799 | 820 | 782 | 809 | 133,700 | 809 |
| 2025-10-16 | 793 | 808 | 793 | 805 | 53,600 | 805 |
| 2025-10-15 | 780 | 809 | 780 | 800 | 115,900 | 800 |
| 2025-10-14 | 780 | 785 | 755 | 770 | 142,800 | 770 |
| 2025-10-10 | 784 | 801 | 777 | 778 | 101,300 | 778 |
| 2025-10-09 | 792 | 810 | 781 | 791 | 120,600 | 791 |
| 2025-10-08 | 796 | 827 | 780 | 792 | 149,100 | 792 |
| 2025-10-07 | 762 | 828 | 758 | 789 | 585,100 | 789 |
| 2025-10-06 | 811 | 834 | 763 | 770 | 181,900 | 770 |
| 2025-10-03 | 835 | 852 | 792 | 799 | 197,000 | 799 |
| 2025-10-02 | 820 | 840 | 770 | 805 | 567,100 | 805 |
| 2025-10-01 | 885 | 895 | 827 | 832 | 339,600 | 832 |
| 2025-09-30 | 920 | 927 | 883 | 896 | 213,500 | 896 |
| 2025-09-29 | 935 | 951 | 913 | 918 | 199,700 | 918 |
| 2025-09-26 | 985 | 1,000 | 971 | 971 | 150,300 | 971 |
| 2025-09-25 | 1,042 | 1,070 | 956 | 995 | 276,300 | 995 |
| 2025-09-24 | 1,027 | 1,057 | 1,024 | 1,042 | 93,800 | 1,042 |
| 2025-09-22 | 1,040 | 1,053 | 1,021 | 1,038 | 136,000 | 1,038 |
| 2025-09-19 | 1,073 | 1,078 | 1,021 | 1,040 | 199,900 | 1,040 |
| 2025-09-18 | 1,111 | 1,135 | 1,070 | 1,071 | 143,100 | 1,071 |
| 2025-09-17 | 1,088 | 1,105 | 1,061 | 1,098 | 145,200 | 1,098 |
| 2025-09-16 | 1,085 | 1,085 | 1,050 | 1,058 | 128,100 | 1,058 |
| 2025-09-12 | 1,133 | 1,140 | 1,071 | 1,088 | 156,800 | 1,088 |
| 2025-09-11 | 1,094 | 1,140 | 1,062 | 1,108 | 221,600 | 1,108 |
| 2025-09-10 | 1,103 | 1,127 | 1,060 | 1,099 | 287,200 | 1,099 |
| 2025-09-09 | 1,122 | 1,172 | 1,100 | 1,131 | 191,300 | 1,131 |
| 2025-09-08 | 1,153 | 1,175 | 1,135 | 1,135 | 144,000 | 1,135 |
| 2025-09-05 | 1,140 | 1,224 | 1,123 | 1,150 | 391,000 | 1,150 |
| 2025-09-04 | 1,251 | 1,257 | 1,150 | 1,151 | 587,900 | 1,151 |
| 2025-09-03 | 1,274 | 1,310 | 1,251 | 1,260 | 536,600 | 1,260 |
| 2025-09-02 | 1,285 | 1,290 | 1,233 | 1,268 | 497,700 | 1,268 |
| 2025-09-01 | 1,211 | 1,322 | 1,195 | 1,272 | 946,900 | 1,272 |
| 2025-08-29 | 1,181 | 1,380 | 1,181 | 1,260 | 2,954,800 | 1,260 |
| 2025-08-28 | 1,096 | 1,293 | 1,065 | 1,210 | 4,961,000 | 1,210 |
| 2025-08-27 | 961 | 1,030 | 948 | 1,026 | 1,101,700 | 1,026 |
| 2025-08-26 | 958 | 969 | 941 | 946 | 172,300 | 946 |
| 2025-08-25 | 966 | 975 | 924 | 960 | 338,100 | 960 |
| 2025-08-22 | 930 | 982 | 915 | 944 | 570,200 | 944 |
| 2025-08-21 | 900 | 928 | 897 | 924 | 180,400 | 924 |
| 2025-08-20 | 931 | 945 | 893 | 912 | 383,300 | 912 |
| 2025-08-19 | 960 | 976 | 928 | 931 | 468,200 | 931 |
| 2025-08-18 | 958 | 982 | 934 | 951 | 671,600 | 951 |
| 2025-08-15 | 907 | 982 | 907 | 960 | 1,648,600 | 960 |
| 2025-08-14 | 815 | 858 | 814 | 832 | 302,600 | 832 |
| 2025-08-13 | 830 | 845 | 811 | 820 | 345,900 | 820 |
| 2025-08-12 | 816 | 833 | 808 | 817 | 457,900 | 817 |
| 2025-08-08 | 768 | 824 | 768 | 816 | 677,100 | 816 |
| 2025-08-07 | 715 | 787 | 715 | 768 | 837,500 | 768 |
| 2025-08-06 | 741 | 747 | 707 | 709 | 428,000 | 709 |
| 2025-08-05 | 773 | 773 | 738 | 740 | 385,000 | 740 |
| 2025-08-04 | 779 | 797 | 767 | 776 | 353,900 | 776 |
| 2025-08-01 | 806 | 830 | 801 | 802 | 482,200 | 802 |
| 2025-07-31 | 828 | 856 | 809 | 826 | 1,503,700 | 826 |
| 2025-07-30 | 709 | 757 | 699 | 756 | 518,800 | 756 |
| 2025-07-29 | 709 | 710 | 683 | 701 | 651,400 | 701 |
| 2025-07-28 | 733 | 843 | 673 | 727 | 2,877,900 | 727 |
| 2025-07-25 | 729 | 729 | 729 | 729 | 77,100 | 729 |
| 2025-07-24 | 876 | 916 | 869 | 879 | 782,300 | 879 |
| 2025-07-23 | 840 | 875 | 836 | 864 | 473,500 | 864 |
| 2025-07-22 | 851 | 883 | 838 | 841 | 552,900 | 841 |
| 2025-07-18 | 840 | 867 | 823 | 850 | 402,900 | 850 |
| 2025-07-17 | 826 | 866 | 817 | 849 | 646,400 | 849 |
| 2025-07-16 | 801 | 834 | 792 | 819 | 550,100 | 819 |
| 2025-07-15 | 840 | 854 | 769 | 816 | 1,658,900 | 816 |
| 2025-07-14 | 965 | 1,010 | 837 | 851 | 3,992,700 | 851 |
| 2025-07-11 | 810 | 940 | 777 | 920 | 7,913,900 | 920 |
| 2025-07-10 | 788 | 800 | 722 | 795 | 3,447,000 | 795 |
| 2025-07-09 | 763 | 853 | 756 | 848 | 7,685,700 | 848 |
| 2025-07-08 | 689 | 713 | 681 | 703 | 629,800 | 703 |
| 2025-07-07 | 680 | 700 | 663 | 684 | 774,400 | 684 |
| 2025-07-04 | 690 | 702 | 668 | 677 | 1,046,000 | 677 |
| 2025-07-03 | 709 | 748 | 664 | 689 | 3,055,400 | 689 |
| 2025-07-02 | 677 | 698 | 652 | 683 | 1,257,300 | 683 |
| 2025-07-01 | 802 | 813 | 691 | 702 | 2,998,100 | 702 |
| 2025-06-30 | 817 | 852 | 738 | 795 | 8,406,800 | 795 |
| 2025-06-27 | 712 | 712 | 712 | 712 | 56,300 | 712 |
| 2025-06-26 | 620 | 638 | 600 | 612 | 714,900 | 612 |
| 2025-06-25 | 647 | 647 | 583 | 610 | 1,559,100 | 610 |
| 2025-06-24 | 518 | 552 | 512 | 547 | 543,100 | 547 |
| 2025-06-23 | 504 | 518 | 497 | 510 | 281,600 | 510 |
| 2025-06-20 | 486 | 518 | 481 | 512 | 464,400 | 512 |
| 2025-06-19 | 477 | 484 | 475 | 484 | 109,000 | 484 |
| 2025-06-18 | 495 | 500 | 472 | 480 | 273,200 | 480 |
| 2025-06-17 | 500 | 504 | 488 | 498 | 171,000 | 498 |
| 2025-06-16 | 500 | 506 | 488 | 500 | 286,600 | 500 |
| 2025-06-13 | 540 | 550 | 492 | 496 | 453,400 | 496 |
| 2025-06-12 | 506 | 536 | 497 | 536 | 429,000 | 536 |
| 2025-06-11 | 508 | 516 | 498 | 505 | 312,000 | 505 |
| 2025-06-10 | 497 | 515 | 486 | 501 | 489,100 | 501 |
| 2025-06-09 | 475 | 490 | 467 | 490 | 319,600 | 490 |
| 2025-06-06 | 457 | 478 | 452 | 475 | 265,200 | 475 |
| 2025-06-05 | 459 | 468 | 449 | 449 | 103,300 | 449 |
| 2025-06-04 | 458 | 471 | 451 | 454 | 158,400 | 454 |
| 2025-06-03 | 458 | 471 | 440 | 461 | 219,400 | 461 |
| 2025-06-02 | 459 | 493 | 450 | 456 | 925,700 | 456 |
| 2025-05-30 | 406 | 456 | 406 | 443 | 560,300 | 443 |
| 2025-05-29 | 385 | 418 | 383 | 412 | 508,600 | 412 |
| 2025-05-28 | 3,925 | 3,970 | 3,885 | 3,925 | 37,200 | 392.50 |
| 2025-05-27 | 4,200 | 4,200 | 3,875 | 3,890 | 97,200 | 389 |
| 2025-05-26 | 4,190 | 4,300 | 4,140 | 4,180 | 28,600 | 418 |
| 2025-05-23 | 4,175 | 4,185 | 4,120 | 4,120 | 16,300 | 412 |
| 2025-05-22 | 4,085 | 4,295 | 4,050 | 4,190 | 26,300 | 419 |
| 2025-05-21 | 4,105 | 4,140 | 4,000 | 4,015 | 29,900 | 401.50 |
| 2025-05-20 | 4,250 | 4,250 | 4,105 | 4,105 | 32,500 | 410.50 |
| 2025-05-19 | 4,355 | 4,435 | 4,130 | 4,180 | 70,600 | 418 |
| 2025-05-16 | 4,430 | 4,800 | 4,370 | 4,525 | 210,300 | 452.50 |
| 2025-05-15 | 4,305 | 4,365 | 4,225 | 4,290 | 22,700 | 429 |
| 2025-05-14 | 4,215 | 4,300 | 4,215 | 4,285 | 5,100 | 428.50 |
| 2025-05-13 | 4,305 | 4,305 | 4,190 | 4,280 | 6,600 | 428 |
| 2025-05-12 | 4,200 | 4,360 | 4,070 | 4,295 | 25,600 | 429.50 |
| 2025-05-09 | 4,145 | 4,145 | 4,070 | 4,130 | 7,800 | 413 |
| 2025-05-08 | 4,155 | 4,175 | 4,105 | 4,105 | 9,300 | 410.50 |
| 2025-05-07 | 4,250 | 4,310 | 4,170 | 4,170 | 6,000 | 417 |
| 2025-05-02 | 4,115 | 4,330 | 3,970 | 4,235 | 34,000 | 423.50 |
| 2025-05-01 | 4,200 | 4,200 | 4,030 | 4,105 | 18,500 | 410.50 |
| 2025-04-30 | 4,250 | 4,325 | 4,190 | 4,200 | 16,100 | 420 |
| 2025-04-28 | 4,265 | 4,330 | 4,240 | 4,250 | 11,700 | 425 |
| 2025-04-25 | 4,245 | 4,325 | 4,150 | 4,265 | 24,900 | 426.50 |
| 2025-04-24 | 4,400 | 4,400 | 4,120 | 4,225 | 95,700 | 422.50 |
| 2025-04-23 | 4,460 | 4,460 | 4,155 | 4,345 | 56,600 | 434.50 |
| 2025-04-22 | 4,460 | 4,480 | 4,290 | 4,465 | 16,500 | 446.50 |
| 2025-04-21 | 4,260 | 4,435 | 4,175 | 4,390 | 23,200 | 439 |
| 2025-04-18 | 4,380 | 4,380 | 4,230 | 4,310 | 15,100 | 431 |
| 2025-04-17 | 4,450 | 4,450 | 4,210 | 4,310 | 9,500 | 431 |
| 2025-04-16 | 4,600 | 4,600 | 4,065 | 4,510 | 60,100 | 451 |
| 2025-04-15 | 4,645 | 4,645 | 4,460 | 4,540 | 32,500 | 454 |
| 2025-04-14 | 4,685 | 4,695 | 4,525 | 4,685 | 24,900 | 468.50 |
| 2025-04-11 | 4,600 | 4,750 | 4,550 | 4,700 | 20,400 | 470 |
| 2025-04-10 | 4,500 | 4,760 | 4,405 | 4,705 | 51,000 | 470.50 |
| 2025-04-09 | 4,670 | 4,835 | 3,950 | 4,225 | 74,500 | 422.50 |
| 2025-04-08 | 4,040 | 4,610 | 4,025 | 4,600 | 34,300 | 460 |
| 2025-04-07 | 3,760 | 3,970 | 3,565 | 3,910 | 27,500 | 391 |
| 2025-04-04 | 4,015 | 4,190 | 3,905 | 4,180 | 63,300 | 418 |
| 2025-04-03 | 3,710 | 4,215 | 3,675 | 4,085 | 59,200 | 408.50 |
| 2025-04-02 | 3,720 | 3,800 | 3,625 | 3,780 | 13,500 | 378 |
| 2025-04-01 | 3,760 | 3,760 | 3,640 | 3,740 | 7,300 | 374 |
| 2025-03-31 | 3,740 | 3,790 | 3,625 | 3,725 | 28,800 | 372.50 |
| 2025-03-28 | 3,745 | 3,900 | 3,660 | 3,880 | 22,500 | 388 |
| 2025-03-27 | 3,675 | 3,890 | 3,615 | 3,780 | 39,500 | 378 |
| 2025-03-26 | 3,610 | 3,610 | 3,575 | 3,575 | 1,900 | 357.50 |
| 2025-03-25 | 3,585 | 3,600 | 3,585 | 3,595 | 1,500 | 359.50 |
| 2025-03-24 | 3,555 | 3,590 | 3,530 | 3,555 | 3,800 | 355.50 |
| 2025-03-21 | 3,615 | 3,615 | 3,550 | 3,565 | 10,800 | 356.50 |
| 2025-03-19 | 3,575 | 3,585 | 3,525 | 3,585 | 4,300 | 358.50 |
| 2025-03-18 | 3,540 | 3,630 | 3,475 | 3,580 | 9,300 | 358 |
| 2025-03-17 | 3,615 | 3,640 | 3,535 | 3,610 | 29,100 | 361 |
| 2025-03-14 | 3,555 | 3,635 | 3,535 | 3,620 | 33,200 | 362 |
| 2025-03-13 | 3,390 | 3,615 | 3,390 | 3,565 | 21,300 | 356.50 |
| 2025-03-12 | 3,340 | 3,445 | 3,340 | 3,390 | 1,500 | 339 |
| 2025-03-11 | 3,410 | 3,410 | 3,345 | 3,370 | 3,500 | 337 |
| 2025-03-10 | 3,595 | 3,595 | 3,400 | 3,480 | 7,900 | 348 |
| 2025-03-07 | 3,435 | 3,680 | 3,410 | 3,525 | 33,000 | 352.50 |
| 2025-03-06 | 3,420 | 3,435 | 3,395 | 3,435 | 5,800 | 343.50 |
| 2025-03-05 | 3,400 | 3,430 | 3,400 | 3,420 | 800 | 342 |
| 2025-03-04 | 3,395 | 3,480 | 3,395 | 3,445 | 1,800 | 344.50 |
| 2025-03-03 | 3,465 | 3,490 | 3,245 | 3,465 | 6,700 | 346.50 |
| 2025-02-28 | 3,465 | 3,500 | 3,460 | 3,465 | 1,300 | 346.50 |
| 2025-02-27 | 3,540 | 3,545 | 3,480 | 3,490 | 7,200 | 349 |
| 2025-02-26 | 3,650 | 3,650 | 3,500 | 3,535 | 6,400 | 353.50 |
| 2025-02-25 | 3,470 | 3,650 | 3,470 | 3,625 | 24,300 | 362.50 |
| 2025-02-21 | 3,475 | 3,500 | 3,425 | 3,500 | 4,100 | 350 |
| 2025-02-20 | 3,445 | 3,455 | 3,445 | 3,455 | 700 | 345.50 |
| 2025-02-19 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 350 |
| 2025-02-18 | 3,410 | 3,505 | 3,380 | 3,500 | 3,100 | 350 |
| 2025-02-17 | 3,490 | 3,520 | 3,430 | 3,465 | 9,200 | 346.50 |
| 2025-02-14 | 3,500 | 3,550 | 3,470 | 3,535 | 5,000 | 353.50 |
| 2025-02-13 | 3,545 | 3,545 | 3,470 | 3,470 | 7,600 | 347 |
| 2025-02-12 | 3,505 | 3,560 | 3,500 | 3,520 | 6,300 | 352 |
| 2025-02-10 | 3,470 | 3,550 | 3,415 | 3,500 | 17,300 | 350 |
| 2025-02-07 | 3,480 | 3,500 | 3,430 | 3,470 | 4,000 | 347 |
| 2025-02-06 | 3,515 | 3,515 | 3,430 | 3,480 | 4,800 | 348 |
| 2025-02-05 | 3,435 | 3,540 | 3,430 | 3,450 | 13,300 | 345 |
| 2025-02-04 | 3,505 | 3,575 | 3,460 | 3,465 | 7,600 | 346.50 |
| 2025-02-03 | 3,450 | 3,520 | 3,415 | 3,505 | 14,700 | 350.50 |
| 2025-01-31 | 3,400 | 3,570 | 3,400 | 3,520 | 18,200 | 352 |
| 2025-01-30 | 3,850 | 3,920 | 3,155 | 3,395 | 211,900 | 339.50 |
| 2025-01-29 | 3,755 | 3,925 | 3,755 | 3,855 | 36,100 | 385.50 |
| 2025-01-28 | 3,790 | 3,815 | 3,725 | 3,775 | 13,000 | 377.50 |
| 2025-01-27 | 3,805 | 3,820 | 3,715 | 3,795 | 12,000 | 379.50 |
| 2025-01-24 | 3,590 | 3,755 | 3,575 | 3,745 | 24,700 | 374.50 |
| 2025-01-23 | 3,475 | 3,815 | 3,475 | 3,575 | 44,400 | 357.50 |
| 2025-01-22 | 3,565 | 3,565 | 3,415 | 3,515 | 22,600 | 351.50 |
| 2025-01-21 | 3,535 | 3,800 | 3,320 | 3,540 | 105,100 | 354 |
| 2025-01-20 | 3,820 | 3,820 | 3,265 | 3,500 | 227,300 | 350 |
| 2025-01-17 | 3,120 | 3,120 | 3,120 | 3,120 | 4,400 | 312 |
| 2025-01-16 | 2,670 | 2,702 | 2,582 | 2,620 | 4,300 | 262 |
| 2025-01-15 | 2,580 | 2,620 | 2,570 | 2,620 | 2,900 | 262 |
| 2025-01-14 | 2,600 | 2,679 | 2,570 | 2,570 | 900 | 257 |
| 2025-01-10 | 2,620 | 2,630 | 2,620 | 2,630 | 200 | 263 |
| 2025-01-09 | 2,643 | 2,654 | 2,616 | 2,654 | 800 | 265.40 |
| 2025-01-08 | 2,650 | 2,696 | 2,621 | 2,689 | 1,200 | 268.90 |
| 2025-01-07 | 2,675 | 2,732 | 2,620 | 2,630 | 3,100 | 263 |
| 2025-01-06 | 2,565 | 2,738 | 2,490 | 2,682 | 4,200 | 268.20 |
分割・併合履歴 ： [2025-05-29]1株→10株 [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株