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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 677 | 698 | 652 | 683 | 1,257,300 | 683 |
| 2025-07-01 | 802 | 813 | 691 | 702 | 2,998,100 | 702 |
| 2025-06-30 | 817 | 852 | 738 | 795 | 8,406,800 | 795 |
| 2025-06-27 | 712 | 712 | 712 | 712 | 56,300 | 712 |
| 2025-06-26 | 620 | 638 | 600 | 612 | 714,900 | 612 |
| 2025-06-25 | 647 | 647 | 583 | 610 | 1,559,100 | 610 |
| 2025-06-24 | 518 | 552 | 512 | 547 | 543,100 | 547 |
| 2025-06-23 | 504 | 518 | 497 | 510 | 281,600 | 510 |
| 2025-06-20 | 486 | 518 | 481 | 512 | 464,400 | 512 |
| 2025-06-19 | 477 | 484 | 475 | 484 | 109,000 | 484 |
| 2025-06-18 | 495 | 500 | 472 | 480 | 273,200 | 480 |
| 2025-06-17 | 500 | 504 | 488 | 498 | 171,000 | 498 |
| 2025-06-16 | 500 | 506 | 488 | 500 | 286,600 | 500 |
| 2025-06-13 | 540 | 550 | 492 | 496 | 453,400 | 496 |
| 2025-06-12 | 506 | 536 | 497 | 536 | 429,000 | 536 |
| 2025-06-11 | 508 | 516 | 498 | 505 | 312,000 | 505 |
| 2025-06-10 | 497 | 515 | 486 | 501 | 489,100 | 501 |
| 2025-06-09 | 475 | 490 | 467 | 490 | 319,600 | 490 |
| 2025-06-06 | 457 | 478 | 452 | 475 | 265,200 | 475 |
| 2025-06-05 | 459 | 468 | 449 | 449 | 103,300 | 449 |
| 2025-06-04 | 458 | 471 | 451 | 454 | 158,400 | 454 |
| 2025-06-03 | 458 | 471 | 440 | 461 | 219,400 | 461 |
| 2025-06-02 | 459 | 493 | 450 | 456 | 925,700 | 456 |
| 2025-05-30 | 406 | 456 | 406 | 443 | 560,300 | 443 |
| 2025-05-29 | 385 | 418 | 383 | 412 | 508,600 | 412 |
| 2025-05-28 | 3,925 | 3,970 | 3,885 | 3,925 | 37,200 | 392.50 |
| 2025-05-27 | 4,200 | 4,200 | 3,875 | 3,890 | 97,200 | 389 |
| 2025-05-26 | 4,190 | 4,300 | 4,140 | 4,180 | 28,600 | 418 |
| 2025-05-23 | 4,175 | 4,185 | 4,120 | 4,120 | 16,300 | 412 |
| 2025-05-22 | 4,085 | 4,295 | 4,050 | 4,190 | 26,300 | 419 |
| 2025-05-21 | 4,105 | 4,140 | 4,000 | 4,015 | 29,900 | 401.50 |
| 2025-05-20 | 4,250 | 4,250 | 4,105 | 4,105 | 32,500 | 410.50 |
| 2025-05-19 | 4,355 | 4,435 | 4,130 | 4,180 | 70,600 | 418 |
| 2025-05-16 | 4,430 | 4,800 | 4,370 | 4,525 | 210,300 | 452.50 |
| 2025-05-15 | 4,305 | 4,365 | 4,225 | 4,290 | 22,700 | 429 |
| 2025-05-14 | 4,215 | 4,300 | 4,215 | 4,285 | 5,100 | 428.50 |
| 2025-05-13 | 4,305 | 4,305 | 4,190 | 4,280 | 6,600 | 428 |
| 2025-05-12 | 4,200 | 4,360 | 4,070 | 4,295 | 25,600 | 429.50 |
| 2025-05-09 | 4,145 | 4,145 | 4,070 | 4,130 | 7,800 | 413 |
| 2025-05-08 | 4,155 | 4,175 | 4,105 | 4,105 | 9,300 | 410.50 |
| 2025-05-07 | 4,250 | 4,310 | 4,170 | 4,170 | 6,000 | 417 |
| 2025-05-02 | 4,115 | 4,330 | 3,970 | 4,235 | 34,000 | 423.50 |
| 2025-05-01 | 4,200 | 4,200 | 4,030 | 4,105 | 18,500 | 410.50 |
| 2025-04-30 | 4,250 | 4,325 | 4,190 | 4,200 | 16,100 | 420 |
| 2025-04-28 | 4,265 | 4,330 | 4,240 | 4,250 | 11,700 | 425 |
| 2025-04-25 | 4,245 | 4,325 | 4,150 | 4,265 | 24,900 | 426.50 |
| 2025-04-24 | 4,400 | 4,400 | 4,120 | 4,225 | 95,700 | 422.50 |
| 2025-04-23 | 4,460 | 4,460 | 4,155 | 4,345 | 56,600 | 434.50 |
| 2025-04-22 | 4,460 | 4,480 | 4,290 | 4,465 | 16,500 | 446.50 |
| 2025-04-21 | 4,260 | 4,435 | 4,175 | 4,390 | 23,200 | 439 |
| 2025-04-18 | 4,380 | 4,380 | 4,230 | 4,310 | 15,100 | 431 |
| 2025-04-17 | 4,450 | 4,450 | 4,210 | 4,310 | 9,500 | 431 |
| 2025-04-16 | 4,600 | 4,600 | 4,065 | 4,510 | 60,100 | 451 |
| 2025-04-15 | 4,645 | 4,645 | 4,460 | 4,540 | 32,500 | 454 |
| 2025-04-14 | 4,685 | 4,695 | 4,525 | 4,685 | 24,900 | 468.50 |
| 2025-04-11 | 4,600 | 4,750 | 4,550 | 4,700 | 20,400 | 470 |
| 2025-04-10 | 4,500 | 4,760 | 4,405 | 4,705 | 51,000 | 470.50 |
| 2025-04-09 | 4,670 | 4,835 | 3,950 | 4,225 | 74,500 | 422.50 |
| 2025-04-08 | 4,040 | 4,610 | 4,025 | 4,600 | 34,300 | 460 |
| 2025-04-07 | 3,760 | 3,970 | 3,565 | 3,910 | 27,500 | 391 |
| 2025-04-04 | 4,015 | 4,190 | 3,905 | 4,180 | 63,300 | 418 |
| 2025-04-03 | 3,710 | 4,215 | 3,675 | 4,085 | 59,200 | 408.50 |
| 2025-04-02 | 3,720 | 3,800 | 3,625 | 3,780 | 13,500 | 378 |
| 2025-04-01 | 3,760 | 3,760 | 3,640 | 3,740 | 7,300 | 374 |
| 2025-03-31 | 3,740 | 3,790 | 3,625 | 3,725 | 28,800 | 372.50 |
| 2025-03-28 | 3,745 | 3,900 | 3,660 | 3,880 | 22,500 | 388 |
| 2025-03-27 | 3,675 | 3,890 | 3,615 | 3,780 | 39,500 | 378 |
| 2025-03-26 | 3,610 | 3,610 | 3,575 | 3,575 | 1,900 | 357.50 |
| 2025-03-25 | 3,585 | 3,600 | 3,585 | 3,595 | 1,500 | 359.50 |
| 2025-03-24 | 3,555 | 3,590 | 3,530 | 3,555 | 3,800 | 355.50 |
| 2025-03-21 | 3,615 | 3,615 | 3,550 | 3,565 | 10,800 | 356.50 |
| 2025-03-19 | 3,575 | 3,585 | 3,525 | 3,585 | 4,300 | 358.50 |
| 2025-03-18 | 3,540 | 3,630 | 3,475 | 3,580 | 9,300 | 358 |
| 2025-03-17 | 3,615 | 3,640 | 3,535 | 3,610 | 29,100 | 361 |
| 2025-03-14 | 3,555 | 3,635 | 3,535 | 3,620 | 33,200 | 362 |
| 2025-03-13 | 3,390 | 3,615 | 3,390 | 3,565 | 21,300 | 356.50 |
| 2025-03-12 | 3,340 | 3,445 | 3,340 | 3,390 | 1,500 | 339 |
| 2025-03-11 | 3,410 | 3,410 | 3,345 | 3,370 | 3,500 | 337 |
| 2025-03-10 | 3,595 | 3,595 | 3,400 | 3,480 | 7,900 | 348 |
| 2025-03-07 | 3,435 | 3,680 | 3,410 | 3,525 | 33,000 | 352.50 |
| 2025-03-06 | 3,420 | 3,435 | 3,395 | 3,435 | 5,800 | 343.50 |
| 2025-03-05 | 3,400 | 3,430 | 3,400 | 3,420 | 800 | 342 |
| 2025-03-04 | 3,395 | 3,480 | 3,395 | 3,445 | 1,800 | 344.50 |
| 2025-03-03 | 3,465 | 3,490 | 3,245 | 3,465 | 6,700 | 346.50 |
| 2025-02-28 | 3,465 | 3,500 | 3,460 | 3,465 | 1,300 | 346.50 |
| 2025-02-27 | 3,540 | 3,545 | 3,480 | 3,490 | 7,200 | 349 |
| 2025-02-26 | 3,650 | 3,650 | 3,500 | 3,535 | 6,400 | 353.50 |
| 2025-02-25 | 3,470 | 3,650 | 3,470 | 3,625 | 24,300 | 362.50 |
| 2025-02-21 | 3,475 | 3,500 | 3,425 | 3,500 | 4,100 | 350 |
| 2025-02-20 | 3,445 | 3,455 | 3,445 | 3,455 | 700 | 345.50 |
| 2025-02-19 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 350 |
| 2025-02-18 | 3,410 | 3,505 | 3,380 | 3,500 | 3,100 | 350 |
| 2025-02-17 | 3,490 | 3,520 | 3,430 | 3,465 | 9,200 | 346.50 |
| 2025-02-14 | 3,500 | 3,550 | 3,470 | 3,535 | 5,000 | 353.50 |
| 2025-02-13 | 3,545 | 3,545 | 3,470 | 3,470 | 7,600 | 347 |
| 2025-02-12 | 3,505 | 3,560 | 3,500 | 3,520 | 6,300 | 352 |
| 2025-02-10 | 3,470 | 3,550 | 3,415 | 3,500 | 17,300 | 350 |
| 2025-02-07 | 3,480 | 3,500 | 3,430 | 3,470 | 4,000 | 347 |
| 2025-02-06 | 3,515 | 3,515 | 3,430 | 3,480 | 4,800 | 348 |
| 2025-02-05 | 3,435 | 3,540 | 3,430 | 3,450 | 13,300 | 345 |
| 2025-02-04 | 3,505 | 3,575 | 3,460 | 3,465 | 7,600 | 346.50 |
| 2025-02-03 | 3,450 | 3,520 | 3,415 | 3,505 | 14,700 | 350.50 |
| 2025-01-31 | 3,400 | 3,570 | 3,400 | 3,520 | 18,200 | 352 |
| 2025-01-30 | 3,850 | 3,920 | 3,155 | 3,395 | 211,900 | 339.50 |
| 2025-01-29 | 3,755 | 3,925 | 3,755 | 3,855 | 36,100 | 385.50 |
| 2025-01-28 | 3,790 | 3,815 | 3,725 | 3,775 | 13,000 | 377.50 |
| 2025-01-27 | 3,805 | 3,820 | 3,715 | 3,795 | 12,000 | 379.50 |
| 2025-01-24 | 3,590 | 3,755 | 3,575 | 3,745 | 24,700 | 374.50 |
| 2025-01-23 | 3,475 | 3,815 | 3,475 | 3,575 | 44,400 | 357.50 |
| 2025-01-22 | 3,565 | 3,565 | 3,415 | 3,515 | 22,600 | 351.50 |
| 2025-01-21 | 3,535 | 3,800 | 3,320 | 3,540 | 105,100 | 354 |
| 2025-01-20 | 3,820 | 3,820 | 3,265 | 3,500 | 227,300 | 350 |
| 2025-01-17 | 3,120 | 3,120 | 3,120 | 3,120 | 4,400 | 312 |
| 2025-01-16 | 2,670 | 2,702 | 2,582 | 2,620 | 4,300 | 262 |
| 2025-01-15 | 2,580 | 2,620 | 2,570 | 2,620 | 2,900 | 262 |
| 2025-01-14 | 2,600 | 2,679 | 2,570 | 2,570 | 900 | 257 |
| 2025-01-10 | 2,620 | 2,630 | 2,620 | 2,630 | 200 | 263 |
| 2025-01-09 | 2,643 | 2,654 | 2,616 | 2,654 | 800 | 265.40 |
| 2025-01-08 | 2,650 | 2,696 | 2,621 | 2,689 | 1,200 | 268.90 |
| 2025-01-07 | 2,675 | 2,732 | 2,620 | 2,630 | 3,100 | 263 |
| 2025-01-06 | 2,565 | 2,738 | 2,490 | 2,682 | 4,200 | 268.20 |
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