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
2024-07-222,0652,0652,0222,0221,4002,022
2024-07-192,1102,1102,0422,0662,0002,066
2024-07-182,1302,1602,1012,1016002,101
2024-07-172,1502,1652,1302,1591,2002,159
2024-07-162,1602,1822,1512,1516002,151
2024-07-122,1872,1882,1602,1601,2002,160
2024-07-11---2,187-2,187
2024-07-102,1572,1872,1572,1874002,187
2024-07-092,1572,1872,1572,1873002,187
2024-07-082,1582,1872,1582,1875002,187
2024-07-052,1602,1882,1552,1567002,156
2024-07-042,1932,1952,1552,1881,1002,188
2024-07-032,1822,1992,1692,1941,3002,194
2024-07-022,2002,2092,1902,1997002,199
2024-07-012,1552,2002,1552,2001,7002,200
2024-06-282,2002,2092,1582,1589002,158
2024-06-272,1332,2032,1302,2031,7002,203
2024-06-262,1802,2102,1752,1758002,175
2024-06-252,2002,2002,2002,2002002,200
2024-06-242,1702,2002,1702,1956002,195
2024-06-21---2,220-2,220
2024-06-202,1762,2222,1762,2207002,220
2024-06-19---2,226-2,226
2024-06-182,1312,2262,1312,2268002,226
2024-06-17---2,150-2,150
2024-06-142,1502,1612,0612,1503,5002,150
2024-06-132,2222,2302,1532,1534,1002,153
2024-06-122,1882,2222,1512,2221,5002,222
2024-06-112,1222,1872,1222,1841,3002,184
2024-06-102,0882,1962,0812,1492,9002,149
2024-06-072,1012,1212,0802,1122,4002,112
2024-06-062,1362,2002,1112,1111,9002,111
2024-06-052,1082,2302,1082,1666,2002,166
2024-06-042,0512,2002,0512,1105,9002,110
2024-06-03---2,099-2,099
2024-05-312,0992,0992,0312,0991,8002,099
2024-05-302,0552,0872,0022,0863,7002,086
2024-05-292,0262,0612,0212,0552,2002,055
2024-05-282,0232,0261,9992,0261,3002,026
2024-05-271,9732,0281,9732,0132,8002,013
2024-05-242,0002,0001,9501,9752,9001,975
2024-05-232,0112,0181,9901,9922,3001,992
2024-05-222,0372,0372,0122,0131,4002,013
2024-05-212,1292,1292,0112,03710,7002,037
2024-05-202,1272,1401,9952,12713,7002,127
2024-05-172,1182,2252,0162,17738,2002,177
2024-05-162,1612,3202,1482,26815,1002,268
2024-05-152,1002,1472,0912,1223,3002,122
2024-05-142,0692,3202,0322,07315,1002,073
2024-05-132,0612,0912,0612,0911,0002,091
2024-05-102,1392,1392,0852,0853002,085
2024-05-092,0832,1162,0772,1121,3002,112
2024-05-082,0802,1002,0702,1009002,100
2024-05-072,1132,1132,0802,1001,2002,100
2024-05-022,1442,1602,0592,1204,5002,120
2024-05-012,1712,1912,1452,1654,7002,165
2024-04-302,1862,2122,1862,1881,3002,188
2024-04-262,1652,1952,1602,1862,0002,186
2024-04-252,3342,5202,1512,16033,1002,160
2024-04-242,1552,2842,1552,2845,3002,284
2024-04-232,1202,1882,1162,1392,4002,139
2024-04-222,1612,1802,1302,1691,3002,169
2024-04-192,1762,1762,1602,1621,5002,162
2024-04-182,1822,1872,1822,1851,5002,185
2024-04-172,2252,2252,1872,2061,2002,206
2024-04-162,2432,2882,2252,2251,3002,225
2024-04-152,2672,2672,2212,2679002,267
2024-04-122,2842,2842,2662,2671,6002,267
2024-04-112,3992,4682,2702,2845,2002,284
2024-04-102,2252,4802,2252,41810,1002,418
2024-04-092,2612,2612,1752,2452,4002,245
2024-04-082,3262,3352,2612,2611,9002,261
2024-04-052,2612,3942,2612,3181,7002,318
2024-04-042,3492,3522,3002,3445,3002,344
2024-04-032,4962,4962,3002,3509,4002,350
2024-04-022,5332,5332,4222,4966,5002,496
2024-04-012,7102,7102,5372,55210,3002,552
2024-03-292,7503,0802,7222,72238,8002,722
2024-03-282,6422,7992,5182,7514,2002,751
2024-03-272,6602,7002,6432,6494,3002,649
2024-03-262,8832,8882,6282,6969,6002,696
2024-03-252,8222,9632,8102,90021,8002,900
2024-03-222,6802,9652,6202,89743,9002,897
2024-03-212,6002,7502,5492,70028,7002,700
2024-03-192,3242,5532,3102,54910,2002,549
2024-03-182,3552,3762,3182,3214,6002,321
2024-03-152,4012,5752,3302,35519,8002,355
2024-03-142,1802,4002,1332,39928,4002,399
2024-03-132,1232,1892,1232,1881,4002,188
2024-03-122,1352,1802,1172,1502,1002,150
2024-03-112,1682,2552,1462,1654,1002,165
2024-03-082,0862,2592,0852,2088,0002,208
2024-03-072,1002,1152,0602,0673,5002,067
2024-03-062,1202,1302,0702,1114,3002,111
2024-03-052,1502,1502,0292,1219,5002,121
2024-03-042,1652,2012,1172,14611,8002,146
2024-03-012,2402,2692,1742,17821,0002,178
2024-02-292,3452,3452,2452,25321,0002,253
2024-02-282,3472,4002,3012,3765,9002,376
2024-02-272,3702,4062,3232,3528,8002,352
2024-02-262,4782,5072,3612,37015,9002,370
2024-02-222,7032,8822,4132,48164,7002,481
2024-02-212,5482,6662,5452,64525,4002,645
2024-02-202,4902,7992,4042,52651,1002,526
2024-02-192,3762,4292,3032,4026,1002,402
2024-02-162,2682,3692,2652,33510,0002,335
2024-02-152,2112,3902,2102,25515,6002,255
2024-02-142,3182,5052,2852,50511,5002,505
2024-02-132,2832,6632,2502,46827,4002,468
2024-02-092,3662,3782,2952,2956,6002,295
2024-02-082,4682,4682,3662,36620,0002,366
2024-02-072,5102,5112,3662,45626,9002,456
2024-02-062,5532,5922,5112,53317,4002,533
2024-02-052,5352,8202,5352,62357,5002,623
2024-02-022,5842,6132,5012,53539,3002,535
2024-02-012,7802,8782,5642,58555,5002,585
2024-01-312,7562,9802,6992,861134,1002,861
2024-01-302,9303,0002,7502,84185,7002,841
2024-01-293,1903,5753,0003,045294,9003,045
2024-01-262,9213,7402,8673,2401,032,3003,240
2024-01-253,8203,8902,9813,040657,8003,040
2024-01-242,6893,1902,4753,190853,7003,190
2024-01-232,9503,0352,5722,687716,3002,687
2024-01-222,2842,5342,1992,53449,5002,534
2024-01-191,8892,2771,8742,03432,2002,034
2024-01-181,8791,8901,8301,8793,5001,879
2024-01-171,9912,0601,8631,87933,0001,879
2024-01-162,0512,1012,0142,0395,5002,039
2024-01-152,2222,2222,0512,0512,0002,051
2024-01-12---2,228-2,228
2024-01-112,2542,2542,2282,2285002,228
2024-01-10---2,251-2,251
2024-01-092,2052,2992,2052,2512,0002,251
2024-01-052,1962,2322,1962,2051,1002,205
2024-01-042,2622,2622,1752,2001,6002,200

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