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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,015 | 4,190 | 3,905 | 4,180 | 63,300 | 4,180 |
| 2025-04-03 | 3,710 | 4,215 | 3,675 | 4,085 | 59,200 | 4,085 |
| 2025-04-02 | 3,720 | 3,800 | 3,625 | 3,780 | 13,500 | 3,780 |
| 2025-04-01 | 3,760 | 3,760 | 3,640 | 3,740 | 7,300 | 3,740 |
| 2025-03-31 | 3,740 | 3,790 | 3,625 | 3,725 | 28,800 | 3,725 |
| 2025-03-28 | 3,745 | 3,900 | 3,660 | 3,880 | 22,500 | 3,880 |
| 2025-03-27 | 3,675 | 3,890 | 3,615 | 3,780 | 39,500 | 3,780 |
| 2025-03-26 | 3,610 | 3,610 | 3,575 | 3,575 | 1,900 | 3,575 |
| 2025-03-25 | 3,585 | 3,600 | 3,585 | 3,595 | 1,500 | 3,595 |
| 2025-03-24 | 3,555 | 3,590 | 3,530 | 3,555 | 3,800 | 3,555 |
| 2025-03-21 | 3,615 | 3,615 | 3,550 | 3,565 | 10,800 | 3,565 |
| 2025-03-19 | 3,575 | 3,585 | 3,525 | 3,585 | 4,300 | 3,585 |
| 2025-03-18 | 3,540 | 3,630 | 3,475 | 3,580 | 9,300 | 3,580 |
| 2025-03-17 | 3,615 | 3,640 | 3,535 | 3,610 | 29,100 | 3,610 |
| 2025-03-14 | 3,555 | 3,635 | 3,535 | 3,620 | 33,200 | 3,620 |
| 2025-03-13 | 3,390 | 3,615 | 3,390 | 3,565 | 21,300 | 3,565 |
| 2025-03-12 | 3,340 | 3,445 | 3,340 | 3,390 | 1,500 | 3,390 |
| 2025-03-11 | 3,410 | 3,410 | 3,345 | 3,370 | 3,500 | 3,370 |
| 2025-03-10 | 3,595 | 3,595 | 3,400 | 3,480 | 7,900 | 3,480 |
| 2025-03-07 | 3,435 | 3,680 | 3,410 | 3,525 | 33,000 | 3,525 |
| 2025-03-06 | 3,420 | 3,435 | 3,395 | 3,435 | 5,800 | 3,435 |
| 2025-03-05 | 3,400 | 3,430 | 3,400 | 3,420 | 800 | 3,420 |
| 2025-03-04 | 3,395 | 3,480 | 3,395 | 3,445 | 1,800 | 3,445 |
| 2025-03-03 | 3,465 | 3,490 | 3,245 | 3,465 | 6,700 | 3,465 |
| 2025-02-28 | 3,465 | 3,500 | 3,460 | 3,465 | 1,300 | 3,465 |
| 2025-02-27 | 3,540 | 3,545 | 3,480 | 3,490 | 7,200 | 3,490 |
| 2025-02-26 | 3,650 | 3,650 | 3,500 | 3,535 | 6,400 | 3,535 |
| 2025-02-25 | 3,470 | 3,650 | 3,470 | 3,625 | 24,300 | 3,625 |
| 2025-02-21 | 3,475 | 3,500 | 3,425 | 3,500 | 4,100 | 3,500 |
| 2025-02-20 | 3,445 | 3,455 | 3,445 | 3,455 | 700 | 3,455 |
| 2025-02-19 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 3,500 |
| 2025-02-18 | 3,410 | 3,505 | 3,380 | 3,500 | 3,100 | 3,500 |
| 2025-02-17 | 3,490 | 3,520 | 3,430 | 3,465 | 9,200 | 3,465 |
| 2025-02-14 | 3,500 | 3,550 | 3,470 | 3,535 | 5,000 | 3,535 |
| 2025-02-13 | 3,545 | 3,545 | 3,470 | 3,470 | 7,600 | 3,470 |
| 2025-02-12 | 3,505 | 3,560 | 3,500 | 3,520 | 6,300 | 3,520 |
| 2025-02-10 | 3,470 | 3,550 | 3,415 | 3,500 | 17,300 | 3,500 |
| 2025-02-07 | 3,480 | 3,500 | 3,430 | 3,470 | 4,000 | 3,470 |
| 2025-02-06 | 3,515 | 3,515 | 3,430 | 3,480 | 4,800 | 3,480 |
| 2025-02-05 | 3,435 | 3,540 | 3,430 | 3,450 | 13,300 | 3,450 |
| 2025-02-04 | 3,505 | 3,575 | 3,460 | 3,465 | 7,600 | 3,465 |
| 2025-02-03 | 3,450 | 3,520 | 3,415 | 3,505 | 14,700 | 3,505 |
| 2025-01-31 | 3,400 | 3,570 | 3,400 | 3,520 | 18,200 | 3,520 |
| 2025-01-30 | 3,850 | 3,920 | 3,155 | 3,395 | 211,900 | 3,395 |
| 2025-01-29 | 3,755 | 3,925 | 3,755 | 3,855 | 36,100 | 3,855 |
| 2025-01-28 | 3,790 | 3,815 | 3,725 | 3,775 | 13,000 | 3,775 |
| 2025-01-27 | 3,805 | 3,820 | 3,715 | 3,795 | 12,000 | 3,795 |
| 2025-01-24 | 3,590 | 3,755 | 3,575 | 3,745 | 24,700 | 3,745 |
| 2025-01-23 | 3,475 | 3,815 | 3,475 | 3,575 | 44,400 | 3,575 |
| 2025-01-22 | 3,565 | 3,565 | 3,415 | 3,515 | 22,600 | 3,515 |
| 2025-01-21 | 3,535 | 3,800 | 3,320 | 3,540 | 105,100 | 3,540 |
| 2025-01-20 | 3,820 | 3,820 | 3,265 | 3,500 | 227,300 | 3,500 |
| 2025-01-17 | 3,120 | 3,120 | 3,120 | 3,120 | 4,400 | 3,120 |
| 2025-01-16 | 2,670 | 2,702 | 2,582 | 2,620 | 4,300 | 2,620 |
| 2025-01-15 | 2,580 | 2,620 | 2,570 | 2,620 | 2,900 | 2,620 |
| 2025-01-14 | 2,600 | 2,679 | 2,570 | 2,570 | 900 | 2,570 |
| 2025-01-10 | 2,620 | 2,630 | 2,620 | 2,630 | 200 | 2,630 |
| 2025-01-09 | 2,643 | 2,654 | 2,616 | 2,654 | 800 | 2,654 |
| 2025-01-08 | 2,650 | 2,696 | 2,621 | 2,689 | 1,200 | 2,689 |
| 2025-01-07 | 2,675 | 2,732 | 2,620 | 2,630 | 3,100 | 2,630 |
| 2025-01-06 | 2,565 | 2,738 | 2,490 | 2,682 | 4,200 | 2,682 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株