7694 (株)いつも 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 390 | 391 | 350 | 356 | 39,800 | 356 |
| 2025-04-03 | 409 | 410 | 385 | 390 | 18,600 | 390 |
| 2025-04-02 | 421 | 421 | 410 | 410 | 2,900 | 410 |
| 2025-04-01 | 403 | 413 | 403 | 413 | 700 | 413 |
| 2025-03-31 | 405 | 412 | 403 | 403 | 1,700 | 403 |
| 2025-03-28 | 414 | 420 | 413 | 413 | 400 | 413 |
| 2025-03-27 | 410 | 414 | 410 | 414 | 1,000 | 414 |
| 2025-03-26 | 416 | 416 | 407 | 410 | 2,300 | 410 |
| 2025-03-25 | 418 | 424 | 415 | 418 | 5,000 | 418 |
| 2025-03-24 | 410 | 415 | 407 | 415 | 900 | 415 |
| 2025-03-21 | 413 | 425 | 410 | 410 | 8,900 | 410 |
| 2025-03-19 | 408 | 413 | 405 | 413 | 3,200 | 413 |
| 2025-03-18 | 406 | 409 | 406 | 409 | 1,200 | 409 |
| 2025-03-17 | 406 | 410 | 406 | 410 | 1,000 | 410 |
| 2025-03-14 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2025-03-13 | 405 | 411 | 405 | 411 | 300 | 411 |
| 2025-03-12 | 405 | 413 | 398 | 413 | 2,000 | 413 |
| 2025-03-11 | 406 | 413 | 406 | 413 | 1,000 | 413 |
| 2025-03-10 | 409 | 410 | 405 | 406 | 2,000 | 406 |
| 2025-03-07 | 408 | 410 | 407 | 410 | 1,000 | 410 |
| 2025-03-06 | 410 | 411 | 407 | 410 | 1,100 | 410 |
| 2025-03-05 | 397 | 404 | 396 | 402 | 2,800 | 402 |
| 2025-03-04 | 413 | 413 | 402 | 402 | 4,300 | 402 |
| 2025-03-03 | 401 | 408 | 398 | 408 | 2,700 | 408 |
| 2025-02-28 | 400 | 405 | 396 | 401 | 9,900 | 401 |
| 2025-02-27 | 402 | 405 | 401 | 401 | 9,600 | 401 |
| 2025-02-26 | 405 | 405 | 400 | 405 | 1,800 | 405 |
| 2025-02-25 | 409 | 412 | 401 | 411 | 3,000 | 411 |
| 2025-02-21 | 408 | 412 | 408 | 412 | 300 | 412 |
| 2025-02-20 | 415 | 415 | 400 | 408 | 2,800 | 408 |
| 2025-02-19 | 401 | 415 | 401 | 409 | 11,600 | 409 |
| 2025-02-18 | 407 | 407 | 400 | 403 | 4,200 | 403 |
| 2025-02-17 | 410 | 410 | 403 | 407 | 2,600 | 407 |
| 2025-02-14 | 406 | 413 | 406 | 407 | 12,900 | 407 |
| 2025-02-13 | 422 | 427 | 407 | 420 | 4,200 | 420 |
| 2025-02-12 | 420 | 425 | 417 | 422 | 2,700 | 422 |
| 2025-02-10 | 433 | 433 | 424 | 428 | 1,200 | 428 |
| 2025-02-07 | 431 | 431 | 418 | 427 | 6,200 | 427 |
| 2025-02-06 | 428 | 439 | 427 | 439 | 1,300 | 439 |
| 2025-02-05 | 430 | 435 | 424 | 429 | 4,800 | 429 |
| 2025-02-04 | 444 | 444 | 432 | 432 | 3,200 | 432 |
| 2025-02-03 | 416 | 440 | 416 | 440 | 1,700 | 440 |
| 2025-01-31 | 444 | 447 | 433 | 440 | 4,000 | 440 |
| 2025-01-30 | 461 | 461 | 426 | 460 | 13,700 | 460 |
| 2025-01-29 | 426 | 498 | 426 | 453 | 56,500 | 453 |
| 2025-01-28 | 430 | 433 | 420 | 427 | 2,200 | 427 |
| 2025-01-27 | 425 | 428 | 424 | 428 | 8,600 | 428 |
| 2025-01-24 | 428 | 436 | 422 | 425 | 2,000 | 425 |
| 2025-01-23 | 412 | 437 | 412 | 434 | 4,000 | 434 |
| 2025-01-22 | 413 | 413 | 413 | 413 | 200 | 413 |
| 2025-01-21 | 411 | 418 | 411 | 412 | 1,100 | 412 |
| 2025-01-20 | 440 | 441 | 418 | 418 | 3,000 | 418 |
| 2025-01-17 | 416 | 432 | 414 | 432 | 2,600 | 432 |
| 2025-01-16 | 418 | 418 | 413 | 413 | 200 | 413 |
| 2025-01-15 | 407 | 418 | 407 | 410 | 1,000 | 410 |
| 2025-01-14 | 410 | 411 | 407 | 411 | 600 | 411 |
| 2025-01-10 | 419 | 425 | 418 | 418 | 1,100 | 418 |
| 2025-01-09 | 420 | 426 | 419 | 419 | 3,800 | 419 |
| 2025-01-08 | 417 | 420 | 417 | 418 | 2,500 | 418 |
| 2025-01-07 | 430 | 430 | 415 | 420 | 5,600 | 420 |
| 2025-01-06 | 388 | 415 | 388 | 414 | 8,000 | 414 |
分割・併合履歴 ： なし