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
2025-07-026776986526831,257,300683
2025-07-018028136917022,998,100702
2025-06-308178527387958,406,800795
2025-06-2771271271271256,300712
2025-06-26620638600612714,900612
2025-06-256476475836101,559,100610
2025-06-24518552512547543,100547
2025-06-23504518497510281,600510
2025-06-20486518481512464,400512
2025-06-19477484475484109,000484
2025-06-18495500472480273,200480
2025-06-17500504488498171,000498
2025-06-16500506488500286,600500
2025-06-13540550492496453,400496
2025-06-12506536497536429,000536
2025-06-11508516498505312,000505
2025-06-10497515486501489,100501
2025-06-09475490467490319,600490
2025-06-06457478452475265,200475
2025-06-05459468449449103,300449
2025-06-04458471451454158,400454
2025-06-03458471440461219,400461
2025-06-02459493450456925,700456
2025-05-30406456406443560,300443
2025-05-29385418383412508,600412
2025-05-283,9253,9703,8853,92537,200392.50
2025-05-274,2004,2003,8753,89097,200389
2025-05-264,1904,3004,1404,18028,600418
2025-05-234,1754,1854,1204,12016,300412
2025-05-224,0854,2954,0504,19026,300419
2025-05-214,1054,1404,0004,01529,900401.50
2025-05-204,2504,2504,1054,10532,500410.50
2025-05-194,3554,4354,1304,18070,600418
2025-05-164,4304,8004,3704,525210,300452.50
2025-05-154,3054,3654,2254,29022,700429
2025-05-144,2154,3004,2154,2855,100428.50
2025-05-134,3054,3054,1904,2806,600428
2025-05-124,2004,3604,0704,29525,600429.50
2025-05-094,1454,1454,0704,1307,800413
2025-05-084,1554,1754,1054,1059,300410.50
2025-05-074,2504,3104,1704,1706,000417
2025-05-024,1154,3303,9704,23534,000423.50
2025-05-014,2004,2004,0304,10518,500410.50
2025-04-304,2504,3254,1904,20016,100420
2025-04-284,2654,3304,2404,25011,700425
2025-04-254,2454,3254,1504,26524,900426.50
2025-04-244,4004,4004,1204,22595,700422.50
2025-04-234,4604,4604,1554,34556,600434.50
2025-04-224,4604,4804,2904,46516,500446.50
2025-04-214,2604,4354,1754,39023,200439
2025-04-184,3804,3804,2304,31015,100431
2025-04-174,4504,4504,2104,3109,500431
2025-04-164,6004,6004,0654,51060,100451
2025-04-154,6454,6454,4604,54032,500454
2025-04-144,6854,6954,5254,68524,900468.50
2025-04-114,6004,7504,5504,70020,400470
2025-04-104,5004,7604,4054,70551,000470.50
2025-04-094,6704,8353,9504,22574,500422.50
2025-04-084,0404,6104,0254,60034,300460
2025-04-073,7603,9703,5653,91027,500391
2025-04-044,0154,1903,9054,18063,300418
2025-04-033,7104,2153,6754,08559,200408.50
2025-04-023,7203,8003,6253,78013,500378
2025-04-013,7603,7603,6403,7407,300374
2025-03-313,7403,7903,6253,72528,800372.50
2025-03-283,7453,9003,6603,88022,500388
2025-03-273,6753,8903,6153,78039,500378
2025-03-263,6103,6103,5753,5751,900357.50
2025-03-253,5853,6003,5853,5951,500359.50
2025-03-243,5553,5903,5303,5553,800355.50
2025-03-213,6153,6153,5503,56510,800356.50
2025-03-193,5753,5853,5253,5854,300358.50
2025-03-183,5403,6303,4753,5809,300358
2025-03-173,6153,6403,5353,61029,100361
2025-03-143,5553,6353,5353,62033,200362
2025-03-133,3903,6153,3903,56521,300356.50
2025-03-123,3403,4453,3403,3901,500339
2025-03-113,4103,4103,3453,3703,500337
2025-03-103,5953,5953,4003,4807,900348
2025-03-073,4353,6803,4103,52533,000352.50
2025-03-063,4203,4353,3953,4355,800343.50
2025-03-053,4003,4303,4003,420800342
2025-03-043,3953,4803,3953,4451,800344.50
2025-03-033,4653,4903,2453,4656,700346.50
2025-02-283,4653,5003,4603,4651,300346.50
2025-02-273,5403,5453,4803,4907,200349
2025-02-263,6503,6503,5003,5356,400353.50
2025-02-253,4703,6503,4703,62524,300362.50
2025-02-213,4753,5003,4253,5004,100350
2025-02-203,4453,4553,4453,455700345.50
2025-02-193,5003,5003,5003,500400350
2025-02-183,4103,5053,3803,5003,100350
2025-02-173,4903,5203,4303,4659,200346.50
2025-02-143,5003,5503,4703,5355,000353.50
2025-02-133,5453,5453,4703,4707,600347
2025-02-123,5053,5603,5003,5206,300352
2025-02-103,4703,5503,4153,50017,300350
2025-02-073,4803,5003,4303,4704,000347
2025-02-063,5153,5153,4303,4804,800348
2025-02-053,4353,5403,4303,45013,300345
2025-02-043,5053,5753,4603,4657,600346.50
2025-02-033,4503,5203,4153,50514,700350.50
2025-01-313,4003,5703,4003,52018,200352
2025-01-303,8503,9203,1553,395211,900339.50
2025-01-293,7553,9253,7553,85536,100385.50
2025-01-283,7903,8153,7253,77513,000377.50
2025-01-273,8053,8203,7153,79512,000379.50
2025-01-243,5903,7553,5753,74524,700374.50
2025-01-233,4753,8153,4753,57544,400357.50
2025-01-223,5653,5653,4153,51522,600351.50
2025-01-213,5353,8003,3203,540105,100354
2025-01-203,8203,8203,2653,500227,300350
2025-01-173,1203,1203,1203,1204,400312
2025-01-162,6702,7022,5822,6204,300262
2025-01-152,5802,6202,5702,6202,900262
2025-01-142,6002,6792,5702,570900257
2025-01-102,6202,6302,6202,630200263
2025-01-092,6432,6542,6162,654800265.40
2025-01-082,6502,6962,6212,6891,200268.90
2025-01-072,6752,7322,6202,6303,100263
2025-01-062,5652,7382,4902,6824,200268.20

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