1. HOME >
  2. 株価時系列 >
  3. 7273 >
  4. 2023年

7273 (株)イクヨ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2602,2632,1542,2424,8002,242
2023-12-282,3492,3492,2002,2447,4002,244
2023-12-272,3962,3962,3252,3642,1002,364
2023-12-262,4382,4492,3892,3967,3002,396
2023-12-252,4742,4972,4312,4369,4002,436
2023-12-222,4572,5872,4332,48016,3002,480
2023-12-212,6002,6002,4202,46721,1002,467
2023-12-202,6032,6252,5032,60017,8002,600
2023-12-192,7352,7352,5872,6539,0002,653
2023-12-182,6452,8262,6452,7355,8002,735
2023-12-152,7002,9992,7002,74521,5002,745
2023-12-142,7792,8672,6252,72119,0002,721
2023-12-132,8992,8992,7052,76614,1002,766
2023-12-123,0303,0652,8022,93727,4002,937
2023-12-112,8973,1002,6003,10081,7003,100
2023-12-083,1053,5002,4652,735201,5002,735
2023-12-072,8873,2052,7953,13582,6003,135
2023-12-062,7802,9482,7592,88750,6002,887
2023-12-052,5902,9982,3062,830166,7002,830
2023-12-042,3202,6002,2972,54031,0002,540
2023-12-012,2022,3032,1052,29732,2002,297
2023-11-301,9302,2171,9282,19556,5002,195
2023-11-291,9201,9381,8281,92914,4001,929
2023-11-281,8401,9651,8371,94424,7001,944
2023-11-271,8181,8301,7911,83010,1001,830
2023-11-241,7971,8201,7951,8186,1001,818
2023-11-221,7801,8101,7491,8007,0001,800
2023-11-211,7421,8251,7221,82511,3001,825
2023-11-201,7811,8101,7081,78118,0001,781
2023-11-171,5861,8991,5861,84949,9001,849
2023-11-161,5261,5991,4781,59910,2001,599
2023-11-151,5131,5701,4551,56620,7001,566
2023-11-141,5201,6041,5101,57230,8001,572
2023-11-131,3971,5291,3971,52029,3001,520
2023-11-101,3601,4001,3601,4001,9001,400
2023-11-091,3891,3891,3611,3826,8001,382
2023-11-081,3701,4221,3701,4194,5001,419
2023-11-071,3601,4001,3601,4001,9001,400
2023-11-061,3351,3901,3281,3906,7001,390
2023-11-021,3081,3201,3011,3203,9001,320
2023-11-011,3191,3201,2951,3084,3001,308
2023-10-311,2571,2891,2571,2892,3001,289
2023-10-301,2551,2781,2551,2787001,278
2023-10-271,2551,2741,2551,2741,5001,274
2023-10-261,2441,2721,2181,2634,2001,263
2023-10-251,2311,2601,2311,2442,4001,244
2023-10-241,2411,2411,1941,23010,7001,230
2023-10-231,3501,3501,2501,25113,0001,251
2023-10-201,2891,3521,2531,35211,0001,352
2023-10-191,3051,3231,3001,3004,6001,300
2023-10-181,3201,3271,3001,3264,4001,326
2023-10-171,3331,3381,3151,3231,9001,323
2023-10-161,3181,3321,3171,3311,0001,331
2023-10-131,3401,3491,3311,3392,8001,339
2023-10-121,3471,3551,3471,3551,0001,355
2023-10-111,3561,3581,3531,3542,0001,354
2023-10-101,3411,3531,3411,3534001,353
2023-10-061,3351,3391,3161,3391,5001,339
2023-10-051,3231,3421,3231,3301,3001,330
2023-10-041,3491,3491,3201,3204,1001,320
2023-10-031,3601,3601,3321,3538,6001,353
2023-10-021,4001,4001,3501,3513,5001,351
2023-09-291,3931,4291,3601,38713,9001,387
2023-09-281,3681,3761,3551,3765,0001,376
2023-09-271,3611,3721,3611,3721,1001,372
2023-09-261,3761,3761,3631,3722,2001,372
2023-09-251,3621,3771,3591,3764,4001,376
2023-09-221,3531,3631,3481,3635,8001,363
2023-09-211,3551,3551,3341,3528,4001,352
2023-09-201,3631,3751,3441,3553,8001,355
2023-09-191,3601,3741,3421,3603,0001,360
2023-09-151,3991,4101,3521,36915,0001,369
2023-09-141,4061,4121,3841,4008,1001,400
2023-09-131,4281,4371,4041,4063,8001,406
2023-09-121,4511,4781,4111,42716,3001,427
2023-09-111,4611,5141,4431,44355,8001,443
2023-09-081,4081,4581,4081,44023,7001,440
2023-09-071,4151,4151,3721,4055,2001,405
2023-09-061,4151,4251,4051,4151,0001,415
2023-09-051,4011,4251,4011,4253,1001,425
2023-09-041,4021,4111,4001,4117001,411
2023-09-011,4001,4091,3921,3971,5001,397
2023-08-311,4001,4191,3951,4192,2001,419
2023-08-301,4041,4041,3901,3957001,395
2023-08-291,4131,4131,3761,3921,5001,392
2023-08-281,4071,4101,4001,4001,8001,400
2023-08-251,3941,4061,3931,4061,7001,406
2023-08-241,3451,4101,3451,39311,4001,393
2023-08-231,3431,3431,3361,3368001,336
2023-08-221,3321,3321,3321,3321001,332
2023-08-211,3151,3321,3151,3321,7001,332
2023-08-181,3251,3261,3161,3183,0001,318
2023-08-171,3631,3631,3251,3256,7001,325
2023-08-161,3371,3911,3371,3515,5001,351
2023-08-151,3501,3651,3301,3632,4001,363
2023-08-141,3671,3761,3111,3588,8001,358
2023-08-101,4001,4141,4001,4103,5001,410
2023-08-091,3611,3741,3611,3701,6001,370
2023-08-081,3771,3911,3771,3918001,391
2023-08-071,3831,4061,3831,3891,7001,389
2023-08-041,4151,4151,3701,3813,5001,381
2023-08-031,3551,3551,3481,3555001,355
2023-08-021,3691,3691,3591,3673001,367
2023-08-011,3611,3801,3611,3691,9001,369
2023-07-311,3521,3731,3521,3632,1001,363
2023-07-281,3351,3601,3351,3533,2001,353
2023-07-271,3561,3561,3451,3462,1001,346
2023-07-261,3591,3681,3571,3611,4001,361
2023-07-251,3701,3751,3561,3593,4001,359
2023-07-241,3561,3621,3541,3569001,356
2023-07-211,3401,3491,3401,3497001,349
2023-07-201,3291,3551,3291,3454,1001,345
2023-07-191,3551,3701,3491,3595,2001,359
2023-07-181,3791,3851,3771,3851,2001,385
2023-07-141,3501,3751,3501,3741,5001,374
2023-07-131,3661,3701,3431,3709001,370
2023-07-121,3721,3721,3661,3663001,366
2023-07-111,3901,3901,3721,3726001,372
2023-07-101,3711,3901,3711,3906001,390
2023-07-071,3501,3831,3481,3831,7001,383
2023-07-061,3821,3821,3581,3592,4001,359
2023-07-051,3761,3841,3741,3842,7001,384
2023-07-041,3651,3911,3651,3803,5001,380
2023-07-031,4131,4131,3951,3953,9001,395
2023-06-301,4051,4161,3921,3925001,392
2023-06-291,4031,4281,4031,4081,8001,408
2023-06-281,4151,4311,3981,4319001,431
2023-06-271,4271,4271,4011,4213,0001,421
2023-06-261,3951,4061,3761,4063,2001,406
2023-06-231,4001,4141,3871,4062,7001,406
2023-06-221,4331,4331,3991,4003,6001,400
2023-06-211,4351,4351,3841,4182,3001,418
2023-06-201,4121,4361,4121,4322,7001,432
2023-06-191,4151,4411,4151,4263,5001,426
2023-06-161,3901,4281,3611,4146,6001,414
2023-06-151,3731,3981,3421,3983,2001,398
2023-06-141,3621,3981,3621,3981,9001,398
2023-06-131,3821,3901,3801,3901,0001,390
2023-06-121,3521,3921,3521,3812,4001,381
2023-06-091,3731,3751,3521,3611,6001,361
2023-06-081,3751,3781,3721,3728001,372
2023-06-071,3761,3891,3741,3748001,374
2023-06-061,3791,3991,3751,3951,9001,395
2023-06-051,3651,4091,3651,3745,6001,374
2023-06-021,3291,4011,3261,3574,4001,357
2023-06-011,3281,3591,3281,3423,2001,342
2023-05-311,3881,3881,3401,3466,9001,346
2023-05-301,3431,3591,3431,3584,6001,358
2023-05-291,4001,4001,3601,36711,9001,367
2023-05-261,4211,4521,4081,4086,4001,408
2023-05-251,4301,4401,4211,4214,8001,421
2023-05-241,4501,4791,4211,4455,8001,445
2023-05-231,4991,5041,4531,45314,6001,453
2023-05-221,5251,5281,4811,49417,4001,494
2023-05-191,5141,5501,4601,501108,0001,501
2023-05-181,5701,8351,5701,794109,9001,794
2023-05-171,5561,5561,4851,51513,3001,515
2023-05-161,5021,5961,4801,59614,3001,596
2023-05-151,4941,5151,4691,5155,7001,515
2023-05-121,4781,4941,4581,4944,0001,494
2023-05-111,4921,5221,4751,5052,2001,505
2023-05-101,4991,5151,4851,5153,3001,515
2023-05-091,4681,4981,4661,4983,4001,498
2023-05-081,4561,4711,4561,4695001,469
2023-05-021,4501,4711,4301,4562,1001,456
2023-05-011,4901,4901,4081,46010,1001,460
2023-04-281,4801,4821,4511,4605,5001,460
2023-04-271,4501,4991,4201,4847,1001,484
2023-04-261,4621,4621,4081,4503,5001,450
2023-04-251,4691,5151,4671,4675,6001,467
2023-04-241,5391,5391,4511,4796,4001,479
2023-04-211,4311,6931,4311,55134,4001,551
2023-04-201,4521,4631,4251,4265,9001,426
2023-04-191,4861,4871,4521,4771,2001,477
2023-04-181,5121,5161,4501,4824,2001,482
2023-04-171,4501,5001,4501,5001,1001,500
2023-04-141,4991,4991,4501,4801,3001,480
2023-04-131,5001,5001,4691,4696001,469
2023-04-121,4981,5181,4561,5182,8001,518
2023-04-111,4671,5061,4451,5061,7001,506
2023-04-101,4421,4981,4421,4712,8001,471
2023-04-071,5241,5311,4051,4686,5001,468
2023-04-061,5251,5351,5191,5191,5001,519
2023-04-051,5211,5611,5191,5224,2001,522
2023-04-04---1,561-1,561
2023-04-031,5501,5611,5001,5612,9001,561
2023-03-311,5611,5831,5601,5692,2001,569
2023-03-301,6001,6001,4591,5489,7001,548
2023-03-291,6061,6201,5801,5913,8001,591
2023-03-281,6041,6271,5981,6271,3001,627
2023-03-271,6151,6691,6151,6262,2001,626
2023-03-241,6071,6351,6071,6341,7001,634
2023-03-231,6271,6541,6071,6071,2001,607
2023-03-221,5761,6771,5751,6546,3001,654
2023-03-201,6341,6591,5751,5765,3001,576
2023-03-171,6601,6601,6301,6343,2001,634
2023-03-161,6681,7071,6561,6615,8001,661
2023-03-151,7021,7571,6951,7155,7001,715
2023-03-141,7301,7301,6101,6737,7001,673
2023-03-131,7311,7701,7001,7304,4001,730
2023-03-101,7801,7811,7471,7473,6001,747
2023-03-091,7761,8201,7581,8208,0001,820
2023-03-081,7311,8101,7001,7578,1001,757
2023-03-071,7171,7321,6851,7326,6001,732
2023-03-061,7241,7351,7031,7105,3001,710
2023-03-031,7951,7951,7131,7237,1001,723
2023-03-021,6911,7801,6911,7798,8001,779
2023-03-011,7361,7811,6651,7034,0001,703
2023-02-281,7551,7841,7151,7367,8001,736
2023-02-271,7091,7771,6831,7558,8001,755
2023-02-241,7111,7111,6451,68212,1001,682
2023-02-221,8751,8911,7001,72040,3001,720
2023-02-211,6991,8951,6901,83564,0001,835
2023-02-201,5971,6861,5501,68613,1001,686
2023-02-171,5831,6021,5551,5975,1001,597
2023-02-161,5091,6061,4851,58312,7001,583
2023-02-151,6301,6301,4901,51023,8001,510
2023-02-141,4601,4901,4321,46813,6001,468
2023-02-131,6061,6061,4531,49010,5001,490
2023-02-101,5901,6061,5581,5947,3001,594
2023-02-091,6141,6141,5791,6106,9001,610
2023-02-081,6361,6391,5811,5906,6001,590
2023-02-071,6501,6511,6041,6065,5001,606
2023-02-061,5911,6511,5911,65011,9001,650
2023-02-031,6021,6051,5701,5915,4001,591
2023-02-021,5431,5891,5151,5895,8001,589
2023-02-011,5701,5831,5431,5434,0001,543
2023-01-311,5801,6351,5501,5709,1001,570
2023-01-301,6191,6931,5901,60117,4001,601
2023-01-271,6951,7051,6051,61941,5001,619
2023-01-261,5271,7271,5271,71063,4001,710
2023-01-251,5341,5501,5001,5269,5001,526
2023-01-241,5181,6021,5181,53416,5001,534
2023-01-231,5771,6081,4961,51821,6001,518
2023-01-201,5201,5751,4561,57521,4001,575
2023-01-191,4641,5391,4261,53411,9001,534
2023-01-181,3851,4531,3821,45012,0001,450
2023-01-171,3831,3971,3741,3842,0001,384
2023-01-161,3871,4021,3611,3735,4001,373
2023-01-131,3901,4101,3691,3869,3001,386
2023-01-121,4271,4411,3741,37414,5001,374
2023-01-111,4071,5241,4071,45712,0001,457
2023-01-101,3221,4291,3221,39016,2001,390
2023-01-061,3171,3831,3171,3528,3001,352
2023-01-051,4071,4071,3321,34611,2001,346
2023-01-041,4281,4281,3841,3986,9001,398

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