7273 (株)イクヨ 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,334 | 2,520 | 2,151 | 2,160 | 33,100 | 2,160 |
| 2024-04-24 | 2,155 | 2,284 | 2,155 | 2,284 | 5,300 | 2,284 |
| 2024-04-23 | 2,120 | 2,188 | 2,116 | 2,139 | 2,400 | 2,139 |
| 2024-04-22 | 2,161 | 2,180 | 2,130 | 2,169 | 1,300 | 2,169 |
| 2024-04-19 | 2,176 | 2,176 | 2,160 | 2,162 | 1,500 | 2,162 |
| 2024-04-18 | 2,182 | 2,187 | 2,182 | 2,185 | 1,500 | 2,185 |
| 2024-04-17 | 2,225 | 2,225 | 2,187 | 2,206 | 1,200 | 2,206 |
| 2024-04-16 | 2,243 | 2,288 | 2,225 | 2,225 | 1,300 | 2,225 |
| 2024-04-15 | 2,267 | 2,267 | 2,221 | 2,267 | 900 | 2,267 |
| 2024-04-12 | 2,284 | 2,284 | 2,266 | 2,267 | 1,600 | 2,267 |
| 2024-04-11 | 2,399 | 2,468 | 2,270 | 2,284 | 5,200 | 2,284 |
| 2024-04-10 | 2,225 | 2,480 | 2,225 | 2,418 | 10,100 | 2,418 |
| 2024-04-09 | 2,261 | 2,261 | 2,175 | 2,245 | 2,400 | 2,245 |
| 2024-04-08 | 2,326 | 2,335 | 2,261 | 2,261 | 1,900 | 2,261 |
| 2024-04-05 | 2,261 | 2,394 | 2,261 | 2,318 | 1,700 | 2,318 |
| 2024-04-04 | 2,349 | 2,352 | 2,300 | 2,344 | 5,300 | 2,344 |
| 2024-04-03 | 2,496 | 2,496 | 2,300 | 2,350 | 9,400 | 2,350 |
| 2024-04-02 | 2,533 | 2,533 | 2,422 | 2,496 | 6,500 | 2,496 |
| 2024-04-01 | 2,710 | 2,710 | 2,537 | 2,552 | 10,300 | 2,552 |
| 2024-03-29 | 2,750 | 3,080 | 2,722 | 2,722 | 38,800 | 2,722 |
| 2024-03-28 | 2,642 | 2,799 | 2,518 | 2,751 | 4,200 | 2,751 |
| 2024-03-27 | 2,660 | 2,700 | 2,643 | 2,649 | 4,300 | 2,649 |
| 2024-03-26 | 2,883 | 2,888 | 2,628 | 2,696 | 9,600 | 2,696 |
| 2024-03-25 | 2,822 | 2,963 | 2,810 | 2,900 | 21,800 | 2,900 |
| 2024-03-22 | 2,680 | 2,965 | 2,620 | 2,897 | 43,900 | 2,897 |
| 2024-03-21 | 2,600 | 2,750 | 2,549 | 2,700 | 28,700 | 2,700 |
| 2024-03-19 | 2,324 | 2,553 | 2,310 | 2,549 | 10,200 | 2,549 |
| 2024-03-18 | 2,355 | 2,376 | 2,318 | 2,321 | 4,600 | 2,321 |
| 2024-03-15 | 2,401 | 2,575 | 2,330 | 2,355 | 19,800 | 2,355 |
| 2024-03-14 | 2,180 | 2,400 | 2,133 | 2,399 | 28,400 | 2,399 |
| 2024-03-13 | 2,123 | 2,189 | 2,123 | 2,188 | 1,400 | 2,188 |
| 2024-03-12 | 2,135 | 2,180 | 2,117 | 2,150 | 2,100 | 2,150 |
| 2024-03-11 | 2,168 | 2,255 | 2,146 | 2,165 | 4,100 | 2,165 |
| 2024-03-08 | 2,086 | 2,259 | 2,085 | 2,208 | 8,000 | 2,208 |
| 2024-03-07 | 2,100 | 2,115 | 2,060 | 2,067 | 3,500 | 2,067 |
| 2024-03-06 | 2,120 | 2,130 | 2,070 | 2,111 | 4,300 | 2,111 |
| 2024-03-05 | 2,150 | 2,150 | 2,029 | 2,121 | 9,500 | 2,121 |
| 2024-03-04 | 2,165 | 2,201 | 2,117 | 2,146 | 11,800 | 2,146 |
| 2024-03-01 | 2,240 | 2,269 | 2,174 | 2,178 | 21,000 | 2,178 |
| 2024-02-29 | 2,345 | 2,345 | 2,245 | 2,253 | 21,000 | 2,253 |
| 2024-02-28 | 2,347 | 2,400 | 2,301 | 2,376 | 5,900 | 2,376 |
| 2024-02-27 | 2,370 | 2,406 | 2,323 | 2,352 | 8,800 | 2,352 |
| 2024-02-26 | 2,478 | 2,507 | 2,361 | 2,370 | 15,900 | 2,370 |
| 2024-02-22 | 2,703 | 2,882 | 2,413 | 2,481 | 64,700 | 2,481 |
| 2024-02-21 | 2,548 | 2,666 | 2,545 | 2,645 | 25,400 | 2,645 |
| 2024-02-20 | 2,490 | 2,799 | 2,404 | 2,526 | 51,100 | 2,526 |
| 2024-02-19 | 2,376 | 2,429 | 2,303 | 2,402 | 6,100 | 2,402 |
| 2024-02-16 | 2,268 | 2,369 | 2,265 | 2,335 | 10,000 | 2,335 |
| 2024-02-15 | 2,211 | 2,390 | 2,210 | 2,255 | 15,600 | 2,255 |
| 2024-02-14 | 2,318 | 2,505 | 2,285 | 2,505 | 11,500 | 2,505 |
| 2024-02-13 | 2,283 | 2,663 | 2,250 | 2,468 | 27,400 | 2,468 |
| 2024-02-09 | 2,366 | 2,378 | 2,295 | 2,295 | 6,600 | 2,295 |
| 2024-02-08 | 2,468 | 2,468 | 2,366 | 2,366 | 20,000 | 2,366 |
| 2024-02-07 | 2,510 | 2,511 | 2,366 | 2,456 | 26,900 | 2,456 |
| 2024-02-06 | 2,553 | 2,592 | 2,511 | 2,533 | 17,400 | 2,533 |
| 2024-02-05 | 2,535 | 2,820 | 2,535 | 2,623 | 57,500 | 2,623 |
| 2024-02-02 | 2,584 | 2,613 | 2,501 | 2,535 | 39,300 | 2,535 |
| 2024-02-01 | 2,780 | 2,878 | 2,564 | 2,585 | 55,500 | 2,585 |
| 2024-01-31 | 2,756 | 2,980 | 2,699 | 2,861 | 134,100 | 2,861 |
| 2024-01-30 | 2,930 | 3,000 | 2,750 | 2,841 | 85,700 | 2,841 |
| 2024-01-29 | 3,190 | 3,575 | 3,000 | 3,045 | 294,900 | 3,045 |
| 2024-01-26 | 2,921 | 3,740 | 2,867 | 3,240 | 1,032,300 | 3,240 |
| 2024-01-25 | 3,820 | 3,890 | 2,981 | 3,040 | 657,800 | 3,040 |
| 2024-01-24 | 2,689 | 3,190 | 2,475 | 3,190 | 853,700 | 3,190 |
| 2024-01-23 | 2,950 | 3,035 | 2,572 | 2,687 | 716,300 | 2,687 |
| 2024-01-22 | 2,284 | 2,534 | 2,199 | 2,534 | 49,500 | 2,534 |
| 2024-01-19 | 1,889 | 2,277 | 1,874 | 2,034 | 32,200 | 2,034 |
| 2024-01-18 | 1,879 | 1,890 | 1,830 | 1,879 | 3,500 | 1,879 |
| 2024-01-17 | 1,991 | 2,060 | 1,863 | 1,879 | 33,000 | 1,879 |
| 2024-01-16 | 2,051 | 2,101 | 2,014 | 2,039 | 5,500 | 2,039 |
| 2024-01-15 | 2,222 | 2,222 | 2,051 | 2,051 | 2,000 | 2,051 |
| 2024-01-12 | - | - | - | 2,228 | - | 2,228 |
| 2024-01-11 | 2,254 | 2,254 | 2,228 | 2,228 | 500 | 2,228 |
| 2024-01-10 | - | - | - | 2,251 | - | 2,251 |
| 2024-01-09 | 2,205 | 2,299 | 2,205 | 2,251 | 2,000 | 2,251 |
| 2024-01-05 | 2,196 | 2,232 | 2,196 | 2,205 | 1,100 | 2,205 |
| 2024-01-04 | 2,262 | 2,262 | 2,175 | 2,200 | 1,600 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
