7273 (株)イクヨ 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
2022-11-281,7161,7161,7161,71628,7001,716
2022-11-251,4161,4161,4161,41610,6001,416
2022-11-241,0841,1161,0841,1167001,116
2022-11-221,1001,1281,1001,1001,4001,100
2022-11-211,0871,1201,0811,0911,0001,091
2022-11-181,0851,0851,0571,0573001,057
2022-11-171,0831,0851,0831,0854001,085
2022-11-161,0841,0841,0441,0633,9001,063
2022-11-151,1411,1411,0881,0881,7001,088
2022-11-141,1371,1701,1361,1412,4001,141
2022-11-111,1361,1361,1361,1362001,136
2022-11-101,1071,1161,1071,1163001,116
2022-11-091,1501,1501,1131,1154001,115
2022-11-081,1841,1841,1311,1601,3001,160
2022-11-071,0801,1481,0801,1261,3001,126
2022-11-041,0541,0901,0501,0901,6001,090
2022-11-021,0421,0561,0421,0566001,056
2022-11-011,0611,0691,0581,0596001,059
2022-10-311,0801,0911,0701,0913001,091
2022-10-281,0471,0771,0471,0506001,050
2022-10-271,0461,0821,0411,0431,0001,043
2022-10-261,0581,0581,0411,0461,8001,046
2022-10-251,1001,1301,0281,0583,0001,058
2022-10-241,2361,2361,0941,10410,2001,104
2022-10-211,0511,2851,0461,17618,6001,176
2022-10-201,0771,0771,0511,0512001,051
2022-10-191,0771,0771,0481,0668001,066
2022-10-181,0991,0991,0991,0991001,099
2022-10-17---1,070-1,070
2022-10-141,0341,0701,0341,0703001,070
2022-10-13---1,034-1,034
2022-10-121,0321,0341,0251,0348001,034
2022-10-111,0231,0361,0231,0363001,036
2022-10-071,0201,0251,0201,0239001,023
2022-10-061,0321,0481,0231,0487001,048
2022-10-051,0511,0511,0321,0327001,032
2022-10-041,0301,0511,0301,0304001,030
2022-10-031,0101,0301,0001,0301,2001,030
2022-09-301,0451,0451,0071,0101,6001,010
2022-09-291,0731,0731,0451,0454001,045
2022-09-281,0861,0861,0261,0479001,047
2022-09-271,0741,0921,0401,0682,0001,068
2022-09-261,1231,1331,0731,0732,2001,073
2022-09-221,1311,1421,1221,1422,6001,142
2022-09-211,1671,1691,1311,1311,3001,131
2022-09-201,1601,1701,1401,1527001,152
2022-09-161,1581,1701,1541,1701,3001,170
2022-09-151,1601,1861,1601,1709001,170
2022-09-141,1501,2361,1441,1713,0001,171
2022-09-131,1491,1551,1301,1552,5001,155
2022-09-121,1501,1671,1391,1492,2001,149
2022-09-091,2331,2551,1411,1415,1001,141
2022-09-081,2621,3051,2111,2335,2001,233
2022-09-071,2351,3931,1551,26123,0001,261
2022-09-061,1521,3221,1401,23310,7001,233
2022-09-051,1231,1691,1231,1392,0001,139
2022-09-021,1261,1361,0841,1236,5001,123
2022-09-011,1071,1491,1001,13512,2001,135
2022-08-311,1501,4451,1131,12783,5001,127
2022-08-301,1461,1461,1301,1455,3001,145
2022-08-291,1431,1461,1141,1461,0001,146
2022-08-261,1661,1661,1571,1573001,157
2022-08-251,1991,1991,1961,1963001,196
2022-08-241,2021,2991,1451,1993,6001,199
2022-08-231,1401,1721,1401,1722,6001,172
2022-08-221,1701,1701,1701,1702001,170
2022-08-19---1,200-1,200
2022-08-181,1571,2001,1551,2001,4001,200
2022-08-171,1561,1611,1551,1618001,161
2022-08-161,1851,1851,1851,1851001,185
2022-08-151,2161,2161,1791,2101,2001,210
2022-08-121,2351,2351,2351,2351001,235
2022-08-10---1,236-1,236
2022-08-09---1,236-1,236
2022-08-081,2341,2501,2261,2361,8001,236
2022-08-05---1,294-1,294
2022-08-041,2711,2941,2711,2942001,294
2022-08-03---1,301-1,301
2022-08-02---1,301-1,301
2022-08-01---1,301-1,301
2022-07-29---1,301-1,301
2022-07-281,2761,3011,2761,3011,0001,301
2022-07-27---1,276-1,276
2022-07-26---1,276-1,276
2022-07-251,2761,2761,2761,2762001,276
2022-07-221,2761,2761,2761,2761001,276
2022-07-211,2761,2761,2761,2761001,276
2022-07-201,2451,2771,2451,2772001,277
2022-07-19---1,245-1,245
2022-07-15---1,245-1,245
2022-07-141,2451,2451,2451,2451001,245
2022-07-131,2701,2701,2701,2701001,270
2022-07-12---1,300-1,300
2022-07-11---1,300-1,300
2022-07-081,2901,3001,2701,3003001,300
2022-07-071,2901,2901,2601,2901,1001,290
2022-07-061,3491,3491,3201,3206001,320
2022-07-051,3551,3551,3451,3502,1001,350
2022-07-041,3341,3551,3341,3541,3001,354
2022-07-01---1,340-1,340
2022-06-301,3401,3401,3401,3401001,340
2022-06-291,3451,3451,3041,3346001,334
2022-06-281,3421,3551,3121,3554001,355
2022-06-27---1,316-1,316
2022-06-24---1,316-1,316
2022-06-23---1,316-1,316
2022-06-22---1,316-1,316
2022-06-21---1,316-1,316
2022-06-201,3161,3161,3161,3161001,316
2022-06-171,2561,3161,2561,3163001,316
2022-06-161,3551,3551,3421,3426001,342
2022-06-151,2301,3251,2301,3251,5001,325
2022-06-14---1,200-1,200
2022-06-13---1,200-1,200
2022-06-10---1,200-1,200
2022-06-091,1781,2021,1681,2002,0001,200
2022-06-08---1,209-1,209
2022-06-07---1,209-1,209
2022-06-06---1,209-1,209
2022-06-031,1791,2091,1741,2098001,209
2022-06-02---1,209-1,209
2022-06-01---1,209-1,209
2022-05-311,2091,2091,2091,2091001,209
2022-05-30---1,199-1,199
2022-05-27---1,199-1,199
2022-05-261,1941,1991,1891,1991,1001,199
2022-05-251,2241,2241,1941,2244001,224
2022-05-241,2501,2501,2241,2243001,224
2022-05-23---1,250-1,250
2022-05-201,2501,2501,2491,2503001,250
2022-05-19---1,237-1,237
2022-05-181,2321,2371,2321,2378001,237
2022-05-17---1,232-1,232
2022-05-16---1,232-1,232
2022-05-13---1,232-1,232
2022-05-12---1,232-1,232
2022-05-11---1,232-1,232
2022-05-101,2021,2321,2021,2322001,232
2022-05-09---1,262-1,262
2022-05-061,2681,2681,2621,2624001,262
2022-05-02---1,247-1,247
2022-04-281,2071,2471,2071,2474001,247
2022-04-27---1,224-1,224
2022-04-261,2241,2241,2241,2241001,224
2022-04-25---1,194-1,194
2022-04-221,1941,1941,1941,1946001,194
2022-04-211,1671,1961,1561,1961,0001,196
2022-04-20---1,197-1,197
2022-04-191,1971,1971,1971,1971001,197
2022-04-181,2051,2051,2051,2053001,205
2022-04-15---1,208-1,208
2022-04-141,2031,2081,2031,2085001,208
2022-04-131,2031,2031,2001,2006001,200
2022-04-12---1,233-1,233
2022-04-111,2301,2331,2301,2332001,233
2022-04-081,2601,2601,2401,2402001,240
2022-04-071,2601,2601,2601,2601001,260
2022-04-06---1,288-1,288
2022-04-051,2611,2881,2611,2883001,288
2022-04-041,2601,2611,2551,2619001,261
2022-04-01---1,315-1,315
2022-03-311,3101,3151,2301,3158001,315
2022-03-301,3601,3601,2801,2802,4001,280
2022-03-291,3301,3301,3001,3114001,311
2022-03-281,3301,3421,3001,3009001,300
2022-03-251,3601,3601,3001,3001,3001,300
2022-03-241,3601,3601,3601,3601001,360
2022-03-231,4251,4251,3601,3602,5001,360
2022-03-22---1,455-1,455
2022-03-18---1,455-1,455
2022-03-171,4331,4851,4051,4551,0001,455
2022-03-16---1,463-1,463
2022-03-151,4321,4631,4321,4635001,463
2022-03-141,4611,5091,4611,4708001,470
2022-03-11---1,501-1,501
2022-03-10---1,501-1,501
2022-03-09---1,501-1,501
2022-03-08---1,501-1,501
2022-03-071,5011,5011,5011,5011001,501
2022-03-041,5411,5411,5411,5412001,541
2022-03-03---1,503-1,503
2022-03-021,5031,5031,5031,5031001,503
2022-03-011,5001,5461,4801,5434001,543
2022-02-28---1,540-1,540
2022-02-25---1,540-1,540
2022-02-241,5001,5401,5001,5402001,540
2022-02-221,5401,5401,5001,5408001,540
2022-02-21---1,540-1,540
2022-02-18---1,540-1,540
2022-02-171,5001,5401,5001,5403001,540
2022-02-161,5001,5401,5001,5405001,540
2022-02-15---1,540-1,540
2022-02-141,5001,5401,5001,5403001,540
2022-02-101,5491,5491,5491,5491001,549
2022-02-09---1,530-1,530
2022-02-08---1,530-1,530
2022-02-07---1,530-1,530
2022-02-04---1,530-1,530
2022-02-03---1,530-1,530
2022-02-02---1,530-1,530
2022-02-01---1,530-1,530
2022-01-31---1,530-1,530
2022-01-281,4911,5301,4911,5303001,530
2022-01-271,5011,5311,5011,5312001,531
2022-01-26---1,541-1,541
2022-01-251,5411,5411,5411,5412001,541
2022-01-24---1,541-1,541
2022-01-21---1,541-1,541
2022-01-20---1,541-1,541
2022-01-19---1,541-1,541
2022-01-18---1,541-1,541
2022-01-17---1,541-1,541
2022-01-141,5031,5411,5031,5412001,541
2022-01-13---1,540-1,540
2022-01-12---1,540-1,540
2022-01-11---1,540-1,540
2022-01-071,5391,5401,5041,5401,0001,540
2022-01-061,5041,5391,5041,5392001,539
2022-01-051,5591,5591,5401,5545001,554
2022-01-041,5481,5481,5481,5481001,548

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株