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
2022-05-19---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