1. HOME >
  2. 株価時系列 >
  3. 7273 >
  4. 2019年

7273 (株)イクヨ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2001,2201,1901,2208001,220
2019-12-271,2001,2251,2001,2256001,225
2019-12-261,2011,2231,1991,2001,6001,200
2019-12-251,2191,2201,2061,2062,9001,206
2019-12-241,2131,2131,1821,1891,8001,189
2019-12-231,2151,2151,2081,2131,1001,213
2019-12-201,2201,2201,2071,2076001,207
2019-12-191,2281,2281,2201,2202,3001,220
2019-12-181,2291,2311,2281,2284001,228
2019-12-171,2381,2381,2281,2281,7001,228
2019-12-161,2321,2381,2321,2385001,238
2019-12-131,2201,2601,2201,2314001,231
2019-12-121,2241,2311,2101,2112,4001,211
2019-12-111,2471,2471,2241,2241,3001,224
2019-12-101,2421,2531,2421,2479001,247
2019-12-091,2621,2621,2351,2423,3001,242
2019-12-061,2901,2901,2631,2651,2001,265
2019-12-051,2981,3181,2801,2801,8001,280
2019-12-041,3501,3501,2821,2854,3001,285
2019-12-031,2271,3211,2211,32011,0001,320
2019-12-021,2071,2091,1881,2091,2001,209
2019-11-291,2121,2131,2051,2088001,208
2019-11-281,2221,2221,2221,2224001,222
2019-11-271,2301,2301,2151,2173001,217
2019-11-261,2181,2301,2181,2305001,230
2019-11-251,2111,2301,2111,2151,3001,215
2019-11-221,2111,2111,2111,2112001,211
2019-11-211,2191,2191,2191,2191,1001,219
2019-11-201,2241,2241,1841,2023,1001,202
2019-11-191,1701,1941,1701,1941,8001,194
2019-11-181,1631,1771,1631,1758,8001,175
2019-11-15---1,193-1,193
2019-11-141,2011,2011,1801,1931,8001,193
2019-11-131,2301,2301,1981,2001,5001,200
2019-11-121,2361,2361,2361,2361001,236
2019-11-11---1,248-1,248
2019-11-081,2661,2661,2481,2484001,248
2019-11-071,2361,2361,2361,2361001,236
2019-11-061,2361,2361,2101,2109001,210
2019-11-051,2161,2361,2161,2364001,236
2019-11-011,2121,2261,2121,2165001,216
2019-10-31---1,200-1,200
2019-10-301,2451,2451,1921,2001,4001,200
2019-10-29---1,248-1,248
2019-10-281,2801,2801,2401,2482,0001,248
2019-10-251,2831,3111,2511,2791,9001,279
2019-10-241,1981,3311,1981,2785,2001,278
2019-10-231,1811,1921,1741,1805001,180
2019-10-211,1951,1981,1951,1982001,198
2019-10-18---1,188-1,188
2019-10-171,1881,1881,1881,1882001,188
2019-10-161,1711,1801,1711,1804001,180
2019-10-151,1751,1751,1751,1751001,175
2019-10-111,1701,1701,1701,1702001,170
2019-10-101,1701,1701,1631,1634001,163
2019-10-09---1,181-1,181
2019-10-081,1811,1811,1811,1811001,181
2019-10-071,1841,1841,1801,1803001,180
2019-10-04---1,184-1,184
2019-10-03---1,184-1,184
2019-10-021,1841,1841,1841,1841001,184
2019-10-01---1,175-1,175
2019-09-301,1921,1921,1751,1752001,175
2019-09-27---1,192-1,192
2019-09-261,1931,2221,1921,1923001,192
2019-09-251,1791,1801,1231,1632,1001,163
2019-09-241,1671,1951,1671,1797001,179
2019-09-201,1971,1971,1971,1971001,197
2019-09-191,1641,1881,1641,1719,4001,171
2019-09-18---1,164-1,164
2019-09-171,1641,1641,1641,1641001,164
2019-09-13---1,178-1,178
2019-09-12---1,178-1,178
2019-09-111,1271,1891,1271,1781,9001,178
2019-09-101,1261,1261,0981,0984001,098
2019-09-09---1,162-1,162
2019-09-061,1621,1621,1621,1621001,162
2019-09-051,1191,1731,1191,1738001,173
2019-09-041,1601,1601,0511,1194,2001,119
2019-09-03---1,170-1,170
2019-09-02---1,170-1,170
2019-08-301,1801,1801,1701,1705001,170
2019-08-291,1691,1711,1691,1714001,171
2019-08-281,1951,1951,1951,1952001,195
2019-08-27---1,204-1,204
2019-08-261,2041,2041,2041,2043,2001,204
2019-08-231,1611,2041,1611,2044001,204
2019-08-221,2141,2571,1671,1692,1001,169
2019-08-21---1,184-1,184
2019-08-201,1261,1851,1261,1842,4001,184
2019-08-191,1631,1631,1021,1022,1001,102
2019-08-161,1591,1691,1381,1551,9001,155
2019-08-151,1921,1921,1381,1541,3001,154
2019-08-141,2031,2031,1631,1639001,163
2019-08-131,2651,2881,1701,1854,8001,185
2019-08-091,3091,3281,2801,3081,4001,308
2019-08-081,3121,3121,3121,3121001,312
2019-08-071,2651,2651,2561,2577001,257
2019-08-061,2811,2841,2701,2709001,270
2019-08-05---1,287-1,287
2019-08-021,2871,2871,2871,2871001,287
2019-08-011,2801,2861,2801,2864001,286
2019-07-311,2911,2911,2881,2889001,288
2019-07-30---1,288-1,288
2019-07-29---1,288-1,288
2019-07-261,2951,2971,2881,2886001,288
2019-07-251,3021,3021,2951,2953,7001,295
2019-07-24---1,324-1,324
2019-07-23---1,324-1,324
2019-07-221,3101,3241,3101,3243001,324
2019-07-191,3111,3111,3111,3111001,311
2019-07-181,3301,3301,2931,2935,3001,293
2019-07-171,3351,3351,3331,3332001,333
2019-07-161,3451,3451,3441,3446001,344
2019-07-121,3451,3451,3451,3451001,345
2019-07-11---1,332-1,332
2019-07-101,3501,3501,3321,3326001,332
2019-07-091,3561,3561,3301,3483,3001,348
2019-07-08---1,380-1,380
2019-07-051,3821,3821,3801,3802001,380
2019-07-041,3601,3751,3521,3523,1001,352
2019-07-031,3661,3701,3621,3629001,362
2019-07-021,3801,3801,3801,3803001,380
2019-07-011,3691,3891,3691,3792,2001,379
2019-06-281,3681,3681,3681,3681001,368
2019-06-271,3571,3571,3501,3502001,350
2019-06-261,3511,3511,3511,3511001,351
2019-06-251,3461,3461,3211,3215001,321
2019-06-241,3211,3461,3211,3462001,346
2019-06-211,3211,3211,3211,3212001,321
2019-06-201,3301,3331,3201,3202,7001,320
2019-06-191,3281,3281,3201,3203001,320
2019-06-181,3211,3211,3101,3101,0001,310
2019-06-171,3301,3341,3221,3221,1001,322
2019-06-141,3461,3461,3321,3323001,332
2019-06-131,4001,4001,3441,3552,0001,355
2019-06-121,4051,4051,4001,4002001,400
2019-06-111,4501,4501,4051,4058001,405
2019-06-101,3791,5121,3791,4202,8001,420
2019-06-071,3601,3791,3601,3793,0001,379
2019-06-061,3611,3631,3471,3576001,357
2019-06-051,3551,3561,3311,3521,0001,352
2019-06-041,3151,3361,3151,3365,6001,336
2019-06-031,3511,3601,3211,3324,5001,332
2019-05-311,3821,4101,3751,3791,8001,379
2019-05-301,3931,4021,3801,3883,1001,388
2019-05-291,4291,4291,3921,3961,4001,396
2019-05-281,4651,4651,4011,4293,4001,429
2019-05-271,5021,5031,4771,4842,4001,484
2019-05-241,5021,5021,5011,5012001,501
2019-05-231,5001,5401,5001,5081,7001,508
2019-05-221,5111,5501,5111,5111,4001,511
2019-05-211,6051,6101,4801,5004,1001,500
2019-05-201,6151,6171,5951,6171,3001,617
2019-05-171,6461,6491,6431,6491,2001,649
2019-05-161,6051,6381,6001,6386001,638
2019-05-151,5901,6701,5901,6456,3001,645
2019-05-141,7251,7971,7251,7972,0001,797
2019-05-131,8071,8151,8001,8051,5001,805
2019-05-101,7921,8531,7921,8174,2001,817
2019-05-091,8491,8491,8061,8068001,806
2019-05-081,8551,8551,8541,8552,2001,855
2019-05-071,8551,8551,8551,8554001,855
2019-04-261,8541,8541,8501,8502,1001,850
2019-04-251,8441,8841,8441,8541,1001,854
2019-04-241,8071,8471,7011,84413,7001,844
2019-04-231,7991,8491,7991,8159001,815
2019-04-22---1,800-1,800
2019-04-19---1,800-1,800
2019-04-181,8181,8271,8001,8005001,800
2019-04-17---1,811-1,811
2019-04-161,8501,8501,8111,8118001,811
2019-04-151,9091,9091,8651,8651,5001,865
2019-04-121,8691,8691,8691,8695001,869
2019-04-111,8511,8691,8511,8698001,869
2019-04-101,8941,8941,8541,8551,3001,855
2019-04-091,8111,8801,8111,8782,7001,878
2019-04-081,8251,8251,7951,8005001,800
2019-04-051,7981,8001,7751,7857001,785
2019-04-041,7581,7601,7581,7602001,760
2019-04-031,7321,7451,7321,7459001,745
2019-04-021,7311,7341,7221,7251,1001,725
2019-04-011,7671,7671,7201,7205001,720
2019-03-291,7881,7961,7601,7675001,767
2019-03-281,7991,7991,7881,7883001,788
2019-03-271,8011,8371,7971,7973001,797
2019-03-261,8001,8311,8001,8312,0001,831
2019-03-251,7991,8151,7991,8003,1001,800
2019-03-221,8731,8891,8261,8793,3001,879
2019-03-201,8751,8901,8731,8731,8001,873
2019-03-191,8261,8761,8261,8756,8001,875
2019-03-181,7991,8261,7891,8261,6001,826
2019-03-151,7551,8001,7391,8001,7001,800
2019-03-141,7781,7791,7621,7791,3001,779
2019-03-131,7371,7381,7371,7384001,738
2019-03-121,7161,7651,7161,7652,1001,765
2019-03-111,7401,7451,7151,7155,5001,715
2019-03-081,8651,8651,7801,7804,2001,780
2019-03-071,9001,9001,8681,8681,8001,868
2019-03-061,9001,9001,8921,8923001,892
2019-03-051,9341,9341,9341,9344001,934
2019-03-041,9001,9001,8991,9005001,900
2019-03-011,8811,9001,8641,9007001,900
2019-02-281,8811,8941,8801,8946001,894
2019-02-271,9141,9141,8801,8803,2001,880
2019-02-261,8531,8531,8501,8501,2001,850
2019-02-251,8881,8881,8881,8881001,888
2019-02-221,8301,8991,7841,8997,7001,899
2019-02-211,8571,8571,8351,8535001,853
2019-02-201,8991,8991,8601,8601,0001,860
2019-02-19---1,891-1,891
2019-02-181,8881,9001,8881,8918001,891
2019-02-151,8301,8701,8021,8703,6001,870
2019-02-141,8301,8301,8011,8302,5001,830
2019-02-131,7901,8101,7711,7855,1001,785
2019-02-121,7171,7871,7171,7873,9001,787
2019-02-08---1,726-1,726
2019-02-071,7261,7261,7261,7264001,726
2019-02-061,7351,7351,7111,7115001,711
2019-02-051,7071,7341,6701,7342,3001,734
2019-02-041,6661,7471,6661,7478001,747
2019-02-011,6921,6921,6921,6921001,692
2019-01-311,7021,7021,7021,7025001,702
2019-01-301,6811,6811,6421,6421,3001,642
2019-01-29---1,681-1,681
2019-01-28---1,681-1,681
2019-01-251,6411,7001,6401,6811,4001,681
2019-01-241,6411,6811,6411,6414001,641
2019-01-23---1,644-1,644
2019-01-221,6441,6441,6441,6444001,644
2019-01-211,6651,6671,6431,6431,3001,643
2019-01-181,6621,6651,6391,6651,7001,665
2019-01-171,6711,6711,6681,6688001,668
2019-01-161,6901,6901,6901,6901001,690
2019-01-151,6591,7151,6591,7154001,715
2019-01-111,6271,6571,6271,6436001,643
2019-01-101,6541,6591,6301,6309001,630
2019-01-091,6131,6761,6131,6606,6001,660
2019-01-081,6551,6551,6121,6123,0001,612
2019-01-071,6291,6441,6291,6441,2001,644
2019-01-041,5931,6291,5931,6088001,608

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