1. HOME >
  2. 株価時系列 >
  3. 7273 >
  4. 2021年

7273 (株)イクヨ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,540-1,540
2021-12-29---1,540-1,540
2021-12-28---1,540-1,540
2021-12-271,5001,5401,5001,5402001,540
2021-12-24---1,550-1,550
2021-12-23---1,550-1,550
2021-12-221,5101,5501,5101,5502001,550
2021-12-211,5671,5671,5171,5504001,550
2021-12-201,4971,5271,4971,5272001,527
2021-12-171,5371,5371,5371,5371001,537
2021-12-161,5601,5771,5601,5772001,577
2021-12-15---1,559-1,559
2021-12-141,5601,5601,5491,5594001,559
2021-12-131,5521,5991,5311,5315001,531
2021-12-101,4921,5221,4921,5222001,522
2021-12-09---1,492-1,492
2021-12-081,5151,5151,4921,4923001,492
2021-12-071,5041,5221,5041,5222001,522
2021-12-061,4861,5161,4741,4747001,474
2021-12-03---1,486-1,486
2021-12-021,4501,4861,4501,4864001,486
2021-12-011,4381,4681,4381,4524001,452
2021-11-301,4231,4401,4231,4381,1001,438
2021-11-291,5511,5671,5231,5236001,523
2021-11-26---1,547-1,547
2021-11-251,5411,5911,4531,5473,0001,547
2021-11-241,5161,5411,5121,5415001,541
2021-11-221,5501,5501,5501,5505001,550
2021-11-191,5581,5581,5581,5581001,558
2021-11-181,5601,5941,5381,5596001,559
2021-11-171,6001,6001,5601,5605001,560
2021-11-16---1,640-1,640
2021-11-151,5401,6901,5401,6405,4001,640
2021-11-121,5401,5401,5001,5401,6001,540
2021-11-111,5401,5401,5401,5403001,540
2021-11-10---1,541-1,541
2021-11-091,5011,5411,5011,5413001,541
2021-11-081,5631,5631,4531,5012,2001,501
2021-11-051,4251,7051,4251,46312,2001,463
2021-11-04---1,420-1,420
2021-11-021,4201,4201,4201,4201,0001,420
2021-11-011,4071,4251,4071,4193001,419
2021-10-291,4111,4251,3661,4078001,407
2021-10-281,3421,3821,3421,3815001,381
2021-10-271,3111,3881,3111,3421,7001,342
2021-10-261,3061,3361,3061,3362001,336
2021-10-251,3321,3321,3321,3322001,332
2021-10-221,3031,3321,3031,3328001,332
2021-10-211,3111,3141,3021,3145001,314
2021-10-201,3241,3341,3051,3115001,311
2021-10-191,3141,3341,3141,3343001,334
2021-10-181,3141,3141,3141,3141001,314
2021-10-151,3441,3441,3441,3442001,344
2021-10-141,3141,3141,3141,3141001,314
2021-10-131,3141,3441,3141,3443001,344
2021-10-12---1,344-1,344
2021-10-11---1,344-1,344
2021-10-081,3441,3441,3441,3441001,344
2021-10-071,3741,3741,3741,3741001,374
2021-10-061,3441,3441,3441,3441001,344
2021-10-05---1,314-1,314
2021-10-04---1,314-1,314
2021-10-011,3521,3521,3141,3147001,314
2021-09-301,3481,3601,3221,3225001,322
2021-09-291,3481,3481,3181,3184001,318
2021-09-281,3601,3601,3601,3602001,360
2021-09-271,3701,3701,3301,3304001,330
2021-09-241,3661,3661,3401,3409001,340
2021-09-221,3561,3661,3261,3668001,366
2021-09-211,3561,3861,3491,3861,0001,386
2021-09-171,3131,3861,3131,3867001,386
2021-09-161,3131,3131,3131,3131001,313
2021-09-15---1,313-1,313
2021-09-141,3471,3471,3131,3134001,313
2021-09-131,3201,3481,3201,3482001,348
2021-09-101,2901,3501,2901,3503001,350
2021-09-09---1,290-1,290
2021-09-081,2681,2901,2681,2902001,290
2021-09-07---1,298-1,298
2021-09-061,2981,2981,2981,2982001,298
2021-09-03---1,300-1,300
2021-09-02---1,300-1,300
2021-09-01---1,300-1,300
2021-08-311,2701,3281,2701,3005001,300
2021-08-301,3591,3591,2691,3301,2001,330
2021-08-271,3591,3591,3591,3597001,359
2021-08-261,2711,2991,2711,2992001,299
2021-08-251,3011,3011,3011,3011001,301
2021-08-24---1,304-1,304
2021-08-23---1,304-1,304
2021-08-20---1,304-1,304
2021-08-19---1,304-1,304
2021-08-181,2481,3041,2481,3045001,304
2021-08-171,2791,3081,2601,3085001,308
2021-08-161,3091,3091,3091,3091001,309
2021-08-131,2821,3391,2821,3392001,339
2021-08-12---1,312-1,312
2021-08-111,3221,3221,3121,3122001,312
2021-08-101,3101,3401,2801,3403001,340
2021-08-06---1,370-1,370
2021-08-05---1,370-1,370
2021-08-041,3701,3701,3701,3701001,370
2021-08-031,3381,4001,3381,4001,2001,400
2021-08-021,3871,3941,3051,3087001,308
2021-07-30---1,417-1,417
2021-07-291,3701,4171,3701,4173001,417
2021-07-28---1,349-1,349
2021-07-271,3491,3491,3491,3491001,349
2021-07-261,3201,3491,3201,3492001,349
2021-07-211,3501,3501,3201,3202001,320
2021-07-201,3491,3491,3491,3491001,349
2021-07-19---1,344-1,344
2021-07-16---1,344-1,344
2021-07-15---1,344-1,344
2021-07-14---1,344-1,344
2021-07-131,3651,3651,3381,3444001,344
2021-07-121,3791,3791,3651,3652001,365
2021-07-091,3791,3791,3791,3791001,379
2021-07-081,3531,3531,3531,3531001,353
2021-07-071,3531,3531,3531,3531001,353
2021-07-061,3571,3571,2991,2993001,299
2021-07-051,3571,3871,3571,3577001,357
2021-07-021,3571,3571,3571,3572001,357
2021-07-011,3101,3221,3101,3222001,322
2021-06-30---1,310-1,310
2021-06-291,3401,3401,3101,3103001,310
2021-06-28---1,400-1,400
2021-06-25---1,400-1,400
2021-06-241,3801,4001,3801,4002001,400
2021-06-231,4091,4101,3651,4109001,410
2021-06-221,3651,3651,3201,3208001,320
2021-06-211,2681,3051,2681,3058001,305
2021-06-181,3001,3001,2681,2688001,268
2021-06-171,2801,3801,2801,3003,2001,300
2021-06-161,2801,2801,2801,2801,5001,280
2021-06-151,2801,2801,2791,2802,6001,280
2021-06-141,2801,2801,2801,2802,3001,280
2021-06-111,2851,2851,2791,2801,0001,280
2021-06-101,2331,2631,2331,2638001,263
2021-06-091,2801,2801,2471,2801,6001,280
2021-06-081,2301,2501,2231,2502,9001,250
2021-06-071,2231,2291,1931,2291,1001,229
2021-06-041,2251,2251,1951,2232,3001,223
2021-06-031,2251,2251,2241,2252,0001,225
2021-06-021,2251,2251,2251,2256001,225
2021-06-011,2251,2251,2251,2259001,225
2021-05-311,2251,2251,2251,2256001,225
2021-05-28---1,225-1,225
2021-05-27---1,225-1,225
2021-05-261,2251,2251,2251,2257001,225
2021-05-251,2251,2251,2251,2255001,225
2021-05-241,2251,2251,2251,2252,0001,225
2021-05-21---1,226-1,226
2021-05-201,2181,2261,2181,2265001,226
2021-05-191,1941,1941,1941,1946001,194
2021-05-18---1,194-1,194
2021-05-17---1,194-1,194
2021-05-14---1,194-1,194
2021-05-13---1,194-1,194
2021-05-12---1,194-1,194
2021-05-11---1,194-1,194
2021-05-10---1,194-1,194
2021-05-07---1,194-1,194
2021-05-06---1,194-1,194
2021-04-30---1,194-1,194
2021-04-28---1,194-1,194
2021-04-27---1,194-1,194
2021-04-261,1941,1941,1941,1941001,194
2021-04-231,1521,1821,1521,1821,1001,182
2021-04-22---1,152-1,152
2021-04-21---1,152-1,152
2021-04-20---1,152-1,152
2021-04-19---1,152-1,152
2021-04-16---1,152-1,152
2021-04-15---1,152-1,152
2021-04-141,1521,1521,1521,1521001,152
2021-04-131,1251,1251,1251,1251001,125
2021-04-12---1,114-1,114
2021-04-091,1141,1141,1141,1144001,114
2021-04-08---1,144-1,144
2021-04-071,1391,1441,1311,1445001,144
2021-04-061,1391,1591,1391,1593001,159
2021-04-05---1,139-1,139
2021-04-02---1,139-1,139
2021-04-011,1501,1501,1391,1393001,139
2021-03-311,2211,2211,1741,1745001,174
2021-03-30---1,230-1,230
2021-03-291,2301,2301,2301,2303001,230
2021-03-26---1,230-1,230
2021-03-251,2091,2301,2091,2302001,230
2021-03-241,2291,2291,2091,2092001,209
2021-03-231,2091,2391,2091,2095001,209
2021-03-221,1701,2391,1701,2097001,209
2021-03-19---1,140-1,140
2021-03-181,1101,1401,1101,1407001,140
2021-03-171,1101,1101,1101,11010,1001,110
2021-03-161,1451,1451,1151,1154001,115
2021-03-15---1,115-1,115
2021-03-12---1,115-1,115
2021-03-111,0891,1191,0851,1156001,115
2021-03-101,1201,1201,0901,1193001,119
2021-03-09---1,120-1,120
2021-03-081,0901,1701,0901,1201,1001,120
2021-03-05---1,110-1,110
2021-03-04---1,110-1,110
2021-03-031,1001,1101,1001,1106001,110
2021-03-021,1001,1001,1001,1005001,100
2021-03-011,1001,1101,0801,1001,2001,100
2021-02-261,1101,1101,1001,1003001,100
2021-02-251,1101,1101,1101,1105001,110
2021-02-241,1041,1101,1041,1106001,110
2021-02-221,1671,1671,1071,1245001,124
2021-02-191,0901,0901,0461,0801,4001,080
2021-02-181,0401,0901,0401,0901,3001,090
2021-02-171,0401,1001,0401,1003,4001,100
2021-02-161,0401,0401,0401,0403001,040
2021-02-15---1,047-1,047
2021-02-121,0481,0489981,0476,3001,047
2021-02-101,0491,0491,0491,0491001,049
2021-02-091,0491,0491,0491,0494001,049
2021-02-081,0491,0491,0491,0492001,049
2021-02-05---1,049-1,049
2021-02-04---1,049-1,049
2021-02-031,0491,0491,0491,0491001,049
2021-02-02---1,041-1,041
2021-02-011,0121,0411,0121,0412001,041
2021-01-291,0001,0421,0001,0423001,042
2021-01-28---1,050-1,050
2021-01-27---1,050-1,050
2021-01-26---1,050-1,050
2021-01-25---1,050-1,050
2021-01-22---1,050-1,050
2021-01-211,0501,0501,0501,0502001,050
2021-01-20---1,080-1,080
2021-01-191,0801,0801,0801,0801001,080
2021-01-18---1,050-1,050
2021-01-15---1,050-1,050
2021-01-141,0201,0501,0201,0507001,050
2021-01-131,0201,0441,0201,0201,5001,020
2021-01-121,0321,0341,0201,0345001,034
2021-01-081,0181,0301,0181,0307001,030
2021-01-071,0041,0201,0041,0181,1001,018
2021-01-069761,0049761,0044001,004
2021-01-051,0031,0049741,0043001,004
2021-01-041,0401,0409801,0015001,001

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