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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,335 | 3,365 | 3,080 | 3,140 | 21,300 | 3,140 |
| 2024-10-22 | 3,150 | 3,400 | 3,020 | 3,375 | 55,700 | 3,375 |
| 2024-10-21 | 2,697 | 3,220 | 2,697 | 3,220 | 59,200 | 3,220 |
| 2024-10-18 | 2,654 | 2,719 | 2,627 | 2,719 | 4,600 | 2,719 |
| 2024-10-17 | 2,620 | 2,640 | 2,555 | 2,627 | 2,400 | 2,627 |
| 2024-10-16 | 2,650 | 2,697 | 2,611 | 2,639 | 7,400 | 2,639 |
| 2024-10-15 | 2,495 | 2,738 | 2,432 | 2,700 | 24,900 | 2,700 |
| 2024-10-11 | 2,366 | 2,500 | 2,366 | 2,495 | 12,500 | 2,495 |
| 2024-10-10 | 2,508 | 2,508 | 2,340 | 2,366 | 29,800 | 2,366 |
| 2024-10-09 | 2,574 | 2,574 | 2,470 | 2,505 | 16,700 | 2,505 |
| 2024-10-08 | 2,650 | 2,655 | 2,525 | 2,551 | 23,900 | 2,551 |
| 2024-10-07 | 2,838 | 2,838 | 2,512 | 2,650 | 46,100 | 2,650 |
| 2024-10-04 | 3,000 | 3,000 | 2,779 | 2,835 | 35,800 | 2,835 |
| 2024-10-03 | 3,105 | 3,145 | 2,800 | 3,000 | 77,000 | 3,000 |
| 2024-10-02 | 2,979 | 3,280 | 2,925 | 3,035 | 183,100 | 3,035 |
| 2024-10-01 | 2,954 | 2,954 | 2,779 | 2,779 | 14,500 | 2,779 |
| 2024-09-30 | 2,811 | 2,904 | 2,700 | 2,904 | 42,900 | 2,904 |
| 2024-09-27 | 2,788 | 2,838 | 2,754 | 2,838 | 22,600 | 2,838 |
| 2024-09-26 | 2,338 | 2,338 | 2,338 | 2,338 | 1,800 | 2,338 |
| 2024-09-25 | 1,980 | 1,980 | 1,938 | 1,938 | 2,100 | 1,938 |
| 2024-09-24 | 1,896 | 1,909 | 1,896 | 1,900 | 700 | 1,900 |
| 2024-09-20 | 1,920 | 1,934 | 1,899 | 1,934 | 4,000 | 1,934 |
| 2024-09-19 | 1,847 | 1,900 | 1,847 | 1,899 | 2,300 | 1,899 |
| 2024-09-18 | 1,847 | 1,847 | 1,847 | 1,847 | 200 | 1,847 |
| 2024-09-17 | - | - | - | 1,848 | - | 1,848 |
| 2024-09-13 | 1,808 | 1,848 | 1,808 | 1,848 | 400 | 1,848 |
| 2024-09-12 | 1,866 | 1,866 | 1,848 | 1,848 | 700 | 1,848 |
| 2024-09-11 | - | - | - | 1,862 | - | 1,862 |
| 2024-09-10 | - | - | - | 1,862 | - | 1,862 |
| 2024-09-09 | - | - | - | 1,862 | - | 1,862 |
| 2024-09-06 | 1,862 | 1,880 | 1,862 | 1,862 | 300 | 1,862 |
| 2024-09-05 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 1,901 |
| 2024-09-04 | 1,987 | 1,987 | 1,851 | 1,911 | 3,600 | 1,911 |
| 2024-09-03 | 2,097 | 2,097 | 1,985 | 2,005 | 3,000 | 2,005 |
| 2024-09-02 | 2,063 | 2,089 | 2,045 | 2,089 | 400 | 2,089 |
| 2024-08-30 | - | - | - | 2,113 | - | 2,113 |
| 2024-08-29 | 2,050 | 2,113 | 2,040 | 2,113 | 1,300 | 2,113 |
| 2024-08-28 | 2,104 | 2,104 | 2,100 | 2,100 | 200 | 2,100 |
| 2024-08-27 | 2,075 | 2,115 | 2,075 | 2,115 | 200 | 2,115 |
| 2024-08-26 | 2,066 | 2,125 | 2,066 | 2,125 | 1,200 | 2,125 |
| 2024-08-23 | 2,100 | 2,115 | 2,090 | 2,090 | 300 | 2,090 |
| 2024-08-22 | 2,188 | 2,188 | 2,040 | 2,100 | 1,900 | 2,100 |
| 2024-08-21 | 2,221 | 2,266 | 2,062 | 2,138 | 8,300 | 2,138 |
| 2024-08-20 | 2,236 | 2,240 | 2,141 | 2,235 | 3,400 | 2,235 |
| 2024-08-19 | 2,181 | 2,250 | 2,142 | 2,236 | 4,800 | 2,236 |
| 2024-08-16 | 2,100 | 2,200 | 2,050 | 2,200 | 7,800 | 2,200 |
| 2024-08-15 | 2,025 | 2,099 | 2,025 | 2,099 | 1,500 | 2,099 |
| 2024-08-14 | 2,098 | 2,098 | 2,000 | 2,075 | 3,000 | 2,075 |
| 2024-08-13 | 1,898 | 2,098 | 1,898 | 2,098 | 4,500 | 2,098 |
| 2024-08-09 | 1,792 | 1,979 | 1,792 | 1,978 | 3,500 | 1,978 |
| 2024-08-08 | 1,570 | 1,878 | 1,570 | 1,792 | 7,800 | 1,792 |
| 2024-08-07 | 1,466 | 1,650 | 1,400 | 1,650 | 24,100 | 1,650 |
| 2024-08-06 | 1,510 | 1,710 | 1,510 | 1,626 | 3,600 | 1,626 |
| 2024-08-05 | 1,724 | 1,810 | 1,580 | 1,580 | 4,000 | 1,580 |
| 2024-08-02 | 1,902 | 2,000 | 1,902 | 2,000 | 1,300 | 2,000 |
| 2024-08-01 | 1,844 | 2,050 | 1,844 | 1,997 | 3,000 | 1,997 |
| 2024-07-31 | 1,893 | 1,973 | 1,863 | 1,863 | 1,600 | 1,863 |
| 2024-07-30 | 1,845 | 1,893 | 1,845 | 1,892 | 1,600 | 1,892 |
| 2024-07-29 | 1,753 | 1,856 | 1,751 | 1,856 | 4,000 | 1,856 |
| 2024-07-26 | 1,800 | 1,856 | 1,735 | 1,752 | 10,300 | 1,752 |
| 2024-07-25 | 1,861 | 1,943 | 1,840 | 1,840 | 4,300 | 1,840 |
| 2024-07-24 | 2,001 | 2,005 | 1,897 | 1,897 | 2,900 | 1,897 |
| 2024-07-23 | 2,022 | 2,044 | 2,001 | 2,006 | 1,800 | 2,006 |
| 2024-07-22 | 2,065 | 2,065 | 2,022 | 2,022 | 1,400 | 2,022 |
| 2024-07-19 | 2,110 | 2,110 | 2,042 | 2,066 | 2,000 | 2,066 |
| 2024-07-18 | 2,130 | 2,160 | 2,101 | 2,101 | 600 | 2,101 |
| 2024-07-17 | 2,150 | 2,165 | 2,130 | 2,159 | 1,200 | 2,159 |
| 2024-07-16 | 2,160 | 2,182 | 2,151 | 2,151 | 600 | 2,151 |
| 2024-07-12 | 2,187 | 2,188 | 2,160 | 2,160 | 1,200 | 2,160 |
| 2024-07-11 | - | - | - | 2,187 | - | 2,187 |
| 2024-07-10 | 2,157 | 2,187 | 2,157 | 2,187 | 400 | 2,187 |
| 2024-07-09 | 2,157 | 2,187 | 2,157 | 2,187 | 300 | 2,187 |
| 2024-07-08 | 2,158 | 2,187 | 2,158 | 2,187 | 500 | 2,187 |
| 2024-07-05 | 2,160 | 2,188 | 2,155 | 2,156 | 700 | 2,156 |
| 2024-07-04 | 2,193 | 2,195 | 2,155 | 2,188 | 1,100 | 2,188 |
| 2024-07-03 | 2,182 | 2,199 | 2,169 | 2,194 | 1,300 | 2,194 |
| 2024-07-02 | 2,200 | 2,209 | 2,190 | 2,199 | 700 | 2,199 |
| 2024-07-01 | 2,155 | 2,200 | 2,155 | 2,200 | 1,700 | 2,200 |
| 2024-06-28 | 2,200 | 2,209 | 2,158 | 2,158 | 900 | 2,158 |
| 2024-06-27 | 2,133 | 2,203 | 2,130 | 2,203 | 1,700 | 2,203 |
| 2024-06-26 | 2,180 | 2,210 | 2,175 | 2,175 | 800 | 2,175 |
| 2024-06-25 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 2,200 |
| 2024-06-24 | 2,170 | 2,200 | 2,170 | 2,195 | 600 | 2,195 |
| 2024-06-21 | - | - | - | 2,220 | - | 2,220 |
| 2024-06-20 | 2,176 | 2,222 | 2,176 | 2,220 | 700 | 2,220 |
| 2024-06-19 | - | - | - | 2,226 | - | 2,226 |
| 2024-06-18 | 2,131 | 2,226 | 2,131 | 2,226 | 800 | 2,226 |
| 2024-06-17 | - | - | - | 2,150 | - | 2,150 |
| 2024-06-14 | 2,150 | 2,161 | 2,061 | 2,150 | 3,500 | 2,150 |
| 2024-06-13 | 2,222 | 2,230 | 2,153 | 2,153 | 4,100 | 2,153 |
| 2024-06-12 | 2,188 | 2,222 | 2,151 | 2,222 | 1,500 | 2,222 |
| 2024-06-11 | 2,122 | 2,187 | 2,122 | 2,184 | 1,300 | 2,184 |
| 2024-06-10 | 2,088 | 2,196 | 2,081 | 2,149 | 2,900 | 2,149 |
| 2024-06-07 | 2,101 | 2,121 | 2,080 | 2,112 | 2,400 | 2,112 |
| 2024-06-06 | 2,136 | 2,200 | 2,111 | 2,111 | 1,900 | 2,111 |
| 2024-06-05 | 2,108 | 2,230 | 2,108 | 2,166 | 6,200 | 2,166 |
| 2024-06-04 | 2,051 | 2,200 | 2,051 | 2,110 | 5,900 | 2,110 |
| 2024-06-03 | - | - | - | 2,099 | - | 2,099 |
| 2024-05-31 | 2,099 | 2,099 | 2,031 | 2,099 | 1,800 | 2,099 |
| 2024-05-30 | 2,055 | 2,087 | 2,002 | 2,086 | 3,700 | 2,086 |
| 2024-05-29 | 2,026 | 2,061 | 2,021 | 2,055 | 2,200 | 2,055 |
| 2024-05-28 | 2,023 | 2,026 | 1,999 | 2,026 | 1,300 | 2,026 |
| 2024-05-27 | 1,973 | 2,028 | 1,973 | 2,013 | 2,800 | 2,013 |
| 2024-05-24 | 2,000 | 2,000 | 1,950 | 1,975 | 2,900 | 1,975 |
| 2024-05-23 | 2,011 | 2,018 | 1,990 | 1,992 | 2,300 | 1,992 |
| 2024-05-22 | 2,037 | 2,037 | 2,012 | 2,013 | 1,400 | 2,013 |
| 2024-05-21 | 2,129 | 2,129 | 2,011 | 2,037 | 10,700 | 2,037 |
| 2024-05-20 | 2,127 | 2,140 | 1,995 | 2,127 | 13,700 | 2,127 |
| 2024-05-17 | 2,118 | 2,225 | 2,016 | 2,177 | 38,200 | 2,177 |
| 2024-05-16 | 2,161 | 2,320 | 2,148 | 2,268 | 15,100 | 2,268 |
| 2024-05-15 | 2,100 | 2,147 | 2,091 | 2,122 | 3,300 | 2,122 |
| 2024-05-14 | 2,069 | 2,320 | 2,032 | 2,073 | 15,100 | 2,073 |
| 2024-05-13 | 2,061 | 2,091 | 2,061 | 2,091 | 1,000 | 2,091 |
| 2024-05-10 | 2,139 | 2,139 | 2,085 | 2,085 | 300 | 2,085 |
| 2024-05-09 | 2,083 | 2,116 | 2,077 | 2,112 | 1,300 | 2,112 |
| 2024-05-08 | 2,080 | 2,100 | 2,070 | 2,100 | 900 | 2,100 |
| 2024-05-07 | 2,113 | 2,113 | 2,080 | 2,100 | 1,200 | 2,100 |
| 2024-05-02 | 2,144 | 2,160 | 2,059 | 2,120 | 4,500 | 2,120 |
| 2024-05-01 | 2,171 | 2,191 | 2,145 | 2,165 | 4,700 | 2,165 |
| 2024-04-30 | 2,186 | 2,212 | 2,186 | 2,188 | 1,300 | 2,188 |
| 2024-04-26 | 2,165 | 2,195 | 2,160 | 2,186 | 2,000 | 2,186 |
| 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
