7694 (株)いつも 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 450 | 457 | 450 | 451 | 3,200 | 451 |
| 2024-11-20 | 454 | 456 | 447 | 450 | 5,500 | 450 |
| 2024-11-19 | 451 | 455 | 448 | 448 | 1,400 | 448 |
| 2024-11-18 | 450 | 458 | 445 | 451 | 6,500 | 451 |
| 2024-11-15 | 450 | 453 | 445 | 447 | 3,600 | 447 |
| 2024-11-14 | 450 | 455 | 446 | 450 | 1,900 | 450 |
| 2024-11-13 | 452 | 456 | 446 | 446 | 600 | 446 |
| 2024-11-12 | 450 | 455 | 446 | 455 | 2,100 | 455 |
| 2024-11-11 | 450 | 455 | 446 | 450 | 3,100 | 450 |
| 2024-11-08 | 454 | 454 | 441 | 453 | 2,900 | 453 |
| 2024-11-07 | 452 | 456 | 452 | 456 | 500 | 456 |
| 2024-11-06 | 455 | 456 | 453 | 453 | 1,100 | 453 |
| 2024-11-05 | 466 | 466 | 457 | 457 | 3,200 | 457 |
| 2024-11-01 | 450 | 457 | 450 | 457 | 8,600 | 457 |
| 2024-10-31 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2024-10-30 | 456 | 456 | 450 | 450 | 2,500 | 450 |
| 2024-10-29 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2024-10-28 | 450 | 456 | 450 | 455 | 5,000 | 455 |
| 2024-10-25 | 442 | 457 | 442 | 448 | 2,800 | 448 |
| 2024-10-24 | - | - | - | 450 | - | 450 |
| 2024-10-23 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2024-10-22 | 454 | 460 | 450 | 450 | 500 | 450 |
| 2024-10-21 | 462 | 462 | 452 | 457 | 2,300 | 457 |
| 2024-10-18 | 457 | 462 | 457 | 462 | 900 | 462 |
| 2024-10-17 | 460 | 460 | 456 | 456 | 600 | 456 |
| 2024-10-16 | 449 | 462 | 442 | 462 | 2,600 | 462 |
| 2024-10-15 | 452 | 452 | 445 | 452 | 1,600 | 452 |
| 2024-10-11 | 445 | 453 | 445 | 450 | 500 | 450 |
| 2024-10-10 | 451 | 451 | 445 | 445 | 400 | 445 |
| 2024-10-09 | 449 | 453 | 449 | 453 | 800 | 453 |
| 2024-10-08 | 450 | 454 | 445 | 449 | 1,200 | 449 |
| 2024-10-07 | 450 | 455 | 449 | 449 | 1,300 | 449 |
| 2024-10-04 | 458 | 459 | 455 | 455 | 1,000 | 455 |
| 2024-10-03 | 452 | 460 | 448 | 460 | 2,500 | 460 |
| 2024-10-02 | 462 | 462 | 450 | 452 | 10,500 | 452 |
| 2024-10-01 | 445 | 454 | 445 | 454 | 1,300 | 454 |
| 2024-09-30 | 450 | 457 | 443 | 443 | 2,000 | 443 |
| 2024-09-27 | 447 | 464 | 447 | 464 | 3,800 | 464 |
| 2024-09-26 | 463 | 463 | 460 | 463 | 800 | 463 |
| 2024-09-25 | 462 | 463 | 462 | 463 | 500 | 463 |
| 2024-09-24 | 463 | 468 | 457 | 462 | 1,300 | 462 |
| 2024-09-20 | 471 | 471 | 463 | 466 | 3,700 | 466 |
| 2024-09-19 | 453 | 467 | 453 | 464 | 2,900 | 464 |
| 2024-09-18 | 453 | 453 | 444 | 450 | 1,500 | 450 |
| 2024-09-17 | 453 | 453 | 453 | 453 | 400 | 453 |
| 2024-09-13 | 445 | 450 | 445 | 450 | 800 | 450 |
| 2024-09-12 | 443 | 450 | 441 | 447 | 4,100 | 447 |
| 2024-09-11 | 456 | 464 | 451 | 451 | 700 | 451 |
| 2024-09-10 | 460 | 460 | 455 | 455 | 800 | 455 |
| 2024-09-09 | 457 | 466 | 451 | 454 | 3,300 | 454 |
| 2024-09-06 | 474 | 485 | 462 | 462 | 3,300 | 462 |
| 2024-09-05 | 483 | 486 | 474 | 474 | 700 | 474 |
| 2024-09-04 | 479 | 486 | 474 | 486 | 2,200 | 486 |
| 2024-09-03 | 488 | 488 | 480 | 481 | 8,700 | 481 |
| 2024-09-02 | 483 | 483 | 481 | 482 | 600 | 482 |
| 2024-08-30 | 480 | 485 | 471 | 481 | 5,700 | 481 |
| 2024-08-29 | 475 | 481 | 472 | 472 | 3,700 | 472 |
| 2024-08-28 | 463 | 479 | 463 | 478 | 7,000 | 478 |
| 2024-08-27 | - | - | - | 463 | - | 463 |
| 2024-08-26 | 458 | 470 | 458 | 463 | 3,600 | 463 |
| 2024-08-23 | 460 | 460 | 456 | 458 | 1,000 | 458 |
| 2024-08-22 | 470 | 473 | 465 | 465 | 1,000 | 465 |
| 2024-08-21 | 475 | 475 | 467 | 468 | 700 | 468 |
| 2024-08-20 | 478 | 478 | 476 | 477 | 2,400 | 477 |
| 2024-08-19 | 468 | 470 | 460 | 464 | 4,900 | 464 |
| 2024-08-16 | 470 | 477 | 454 | 475 | 8,800 | 475 |
| 2024-08-15 | 449 | 467 | 449 | 465 | 7,400 | 465 |
| 2024-08-14 | 454 | 454 | 445 | 449 | 11,700 | 449 |
| 2024-08-13 | 475 | 475 | 450 | 456 | 7,700 | 456 |
| 2024-08-09 | 434 | 474 | 431 | 443 | 6,600 | 443 |
| 2024-08-08 | 456 | 456 | 434 | 450 | 2,100 | 450 |
| 2024-08-07 | 415 | 458 | 410 | 450 | 7,100 | 450 |
| 2024-08-06 | 418 | 448 | 410 | 414 | 8,900 | 414 |
| 2024-08-05 | 470 | 471 | 418 | 418 | 21,500 | 418 |
| 2024-08-02 | 529 | 529 | 489 | 498 | 24,700 | 498 |
| 2024-08-01 | 535 | 535 | 529 | 534 | 2,900 | 534 |
| 2024-07-31 | 539 | 545 | 539 | 545 | 600 | 545 |
| 2024-07-30 | 540 | 548 | 540 | 548 | 600 | 548 |
| 2024-07-29 | 550 | 550 | 541 | 541 | 1,600 | 541 |
| 2024-07-26 | 540 | 550 | 538 | 550 | 2,700 | 550 |
| 2024-07-25 | 545 | 548 | 534 | 543 | 6,800 | 543 |
| 2024-07-24 | 548 | 551 | 548 | 551 | 400 | 551 |
| 2024-07-23 | 548 | 554 | 544 | 549 | 3,500 | 549 |
| 2024-07-22 | 560 | 560 | 551 | 555 | 3,500 | 555 |
| 2024-07-19 | 556 | 560 | 553 | 557 | 4,100 | 557 |
| 2024-07-18 | 557 | 559 | 555 | 559 | 900 | 559 |
| 2024-07-17 | 556 | 557 | 555 | 557 | 2,100 | 557 |
| 2024-07-16 | 553 | 555 | 552 | 553 | 1,400 | 553 |
| 2024-07-12 | 552 | 562 | 552 | 552 | 4,700 | 552 |
| 2024-07-11 | 551 | 553 | 549 | 553 | 1,100 | 553 |
| 2024-07-10 | 556 | 558 | 552 | 552 | 3,300 | 552 |
| 2024-07-09 | 547 | 554 | 547 | 554 | 4,600 | 554 |
| 2024-07-08 | 553 | 556 | 552 | 552 | 4,200 | 552 |
| 2024-07-05 | 552 | 559 | 542 | 555 | 12,300 | 555 |
| 2024-07-04 | 554 | 554 | 550 | 554 | 800 | 554 |
| 2024-07-03 | 552 | 554 | 551 | 554 | 7,200 | 554 |
| 2024-07-02 | 562 | 562 | 550 | 552 | 5,700 | 552 |
| 2024-07-01 | 559 | 559 | 550 | 554 | 1,900 | 554 |
| 2024-06-28 | 567 | 567 | 554 | 560 | 10,100 | 560 |
| 2024-06-27 | 570 | 570 | 560 | 568 | 8,600 | 568 |
| 2024-06-26 | 565 | 571 | 565 | 570 | 2,300 | 570 |
| 2024-06-25 | 564 | 565 | 558 | 561 | 900 | 561 |
| 2024-06-24 | 565 | 565 | 553 | 564 | 1,900 | 564 |
| 2024-06-21 | 550 | 566 | 550 | 563 | 7,000 | 563 |
| 2024-06-20 | 558 | 558 | 550 | 555 | 9,200 | 555 |
| 2024-06-19 | 553 | 554 | 548 | 554 | 1,700 | 554 |
| 2024-06-18 | 554 | 555 | 547 | 554 | 2,100 | 554 |
| 2024-06-17 | 554 | 554 | 549 | 554 | 5,100 | 554 |
| 2024-06-14 | 550 | 556 | 550 | 553 | 2,900 | 553 |
| 2024-06-13 | 554 | 560 | 540 | 547 | 5,100 | 547 |
| 2024-06-12 | 564 | 564 | 550 | 550 | 1,100 | 550 |
| 2024-06-11 | 556 | 561 | 552 | 561 | 900 | 561 |
| 2024-06-10 | 554 | 567 | 554 | 556 | 600 | 556 |
| 2024-06-07 | 548 | 557 | 548 | 553 | 2,800 | 553 |
| 2024-06-06 | 562 | 562 | 554 | 558 | 1,600 | 558 |
| 2024-06-05 | 569 | 570 | 560 | 561 | 2,200 | 561 |
| 2024-06-04 | 566 | 570 | 561 | 566 | 3,000 | 566 |
| 2024-06-03 | 552 | 556 | 548 | 556 | 1,700 | 556 |
| 2024-05-31 | 552 | 556 | 546 | 550 | 1,000 | 550 |
| 2024-05-30 | 550 | 552 | 541 | 546 | 7,400 | 546 |
| 2024-05-29 | 552 | 567 | 552 | 553 | 7,800 | 553 |
| 2024-05-28 | 546 | 556 | 546 | 551 | 3,500 | 551 |
| 2024-05-27 | 551 | 555 | 547 | 551 | 11,100 | 551 |
| 2024-05-24 | 564 | 564 | 552 | 552 | 1,700 | 552 |
| 2024-05-23 | 577 | 577 | 555 | 565 | 5,700 | 565 |
| 2024-05-22 | 579 | 581 | 572 | 572 | 5,200 | 572 |
| 2024-05-21 | 586 | 586 | 573 | 578 | 2,100 | 578 |
| 2024-05-20 | 584 | 584 | 571 | 578 | 5,900 | 578 |
| 2024-05-17 | 558 | 590 | 556 | 576 | 13,200 | 576 |
| 2024-05-16 | 558 | 567 | 550 | 560 | 24,900 | 560 |
| 2024-05-15 | 572 | 579 | 568 | 568 | 124,400 | 568 |
| 2024-05-14 | 648 | 677 | 645 | 668 | 13,300 | 668 |
| 2024-05-13 | 640 | 646 | 636 | 639 | 3,800 | 639 |
| 2024-05-10 | 628 | 650 | 626 | 649 | 7,100 | 649 |
| 2024-05-09 | 639 | 641 | 625 | 625 | 6,400 | 625 |
| 2024-05-08 | 641 | 644 | 637 | 644 | 600 | 644 |
| 2024-05-07 | 638 | 650 | 637 | 641 | 3,600 | 641 |
| 2024-05-02 | 650 | 650 | 646 | 646 | 1,700 | 646 |
| 2024-05-01 | 633 | 640 | 632 | 640 | 2,400 | 640 |
| 2024-04-30 | 634 | 644 | 633 | 633 | 5,100 | 633 |
| 2024-04-26 | 630 | 635 | 627 | 631 | 500 | 631 |
| 2024-04-25 | 639 | 639 | 625 | 625 | 2,700 | 625 |
| 2024-04-24 | 637 | 642 | 631 | 637 | 3,100 | 637 |
| 2024-04-23 | 625 | 647 | 625 | 647 | 5,700 | 647 |
| 2024-04-22 | 646 | 646 | 616 | 631 | 9,000 | 631 |
| 2024-04-19 | 650 | 650 | 631 | 633 | 9,000 | 633 |
| 2024-04-18 | 643 | 647 | 635 | 645 | 1,300 | 645 |
| 2024-04-17 | 641 | 652 | 641 | 641 | 6,200 | 641 |
| 2024-04-16 | 663 | 665 | 613 | 633 | 26,200 | 633 |
| 2024-04-15 | 663 | 673 | 663 | 669 | 4,600 | 669 |
| 2024-04-12 | 683 | 683 | 665 | 666 | 8,600 | 666 |
| 2024-04-11 | 678 | 680 | 670 | 680 | 5,600 | 680 |
| 2024-04-10 | 669 | 686 | 669 | 686 | 800 | 686 |
| 2024-04-09 | 669 | 679 | 665 | 666 | 6,300 | 666 |
| 2024-04-08 | 659 | 671 | 651 | 666 | 4,600 | 666 |
| 2024-04-05 | 663 | 678 | 650 | 651 | 14,400 | 651 |
| 2024-04-04 | 677 | 681 | 656 | 667 | 10,200 | 667 |
| 2024-04-03 | 678 | 681 | 677 | 677 | 5,100 | 677 |
| 2024-04-02 | 699 | 699 | 674 | 680 | 11,200 | 680 |
| 2024-04-01 | 695 | 696 | 666 | 691 | 11,900 | 691 |
| 2024-03-29 | 689 | 700 | 689 | 692 | 3,100 | 692 |
| 2024-03-28 | 704 | 704 | 671 | 689 | 4,100 | 689 |
| 2024-03-27 | 691 | 709 | 687 | 699 | 5,900 | 699 |
| 2024-03-26 | 682 | 690 | 682 | 687 | 4,400 | 687 |
| 2024-03-25 | 679 | 702 | 679 | 685 | 17,000 | 685 |
| 2024-03-22 | 685 | 696 | 671 | 675 | 17,600 | 675 |
| 2024-03-21 | 688 | 694 | 680 | 682 | 6,700 | 682 |
| 2024-03-19 | 679 | 680 | 668 | 680 | 8,200 | 680 |
| 2024-03-18 | 683 | 699 | 666 | 679 | 12,300 | 679 |
| 2024-03-15 | 695 | 699 | 679 | 679 | 9,700 | 679 |
| 2024-03-14 | 695 | 701 | 693 | 698 | 3,100 | 698 |
| 2024-03-13 | 707 | 708 | 686 | 693 | 5,800 | 693 |
| 2024-03-12 | 686 | 733 | 686 | 723 | 3,600 | 723 |
| 2024-03-11 | 716 | 723 | 675 | 686 | 11,700 | 686 |
| 2024-03-08 | 684 | 760 | 676 | 729 | 34,700 | 729 |
| 2024-03-07 | 692 | 699 | 684 | 685 | 6,300 | 685 |
| 2024-03-06 | 695 | 705 | 690 | 702 | 14,900 | 702 |
| 2024-03-05 | 699 | 700 | 684 | 695 | 6,200 | 695 |
| 2024-03-04 | 709 | 723 | 698 | 705 | 10,800 | 705 |
| 2024-03-01 | 701 | 703 | 699 | 700 | 3,400 | 700 |
| 2024-02-29 | 712 | 715 | 700 | 702 | 5,900 | 702 |
| 2024-02-28 | 706 | 718 | 706 | 714 | 4,900 | 714 |
| 2024-02-27 | 704 | 715 | 703 | 711 | 4,800 | 711 |
| 2024-02-26 | 704 | 719 | 704 | 705 | 7,800 | 705 |
| 2024-02-22 | 706 | 720 | 702 | 715 | 3,600 | 715 |
| 2024-02-21 | 725 | 732 | 710 | 718 | 7,500 | 718 |
| 2024-02-20 | 715 | 740 | 715 | 728 | 8,900 | 728 |
| 2024-02-19 | 700 | 710 | 700 | 710 | 3,400 | 710 |
| 2024-02-16 | 706 | 710 | 690 | 697 | 11,600 | 697 |
| 2024-02-15 | 685 | 706 | 642 | 676 | 63,200 | 676 |
| 2024-02-14 | 775 | 775 | 759 | 760 | 12,000 | 760 |
| 2024-02-13 | 799 | 799 | 780 | 790 | 5,900 | 790 |
| 2024-02-09 | 795 | 805 | 790 | 797 | 7,000 | 797 |
| 2024-02-08 | 808 | 808 | 798 | 805 | 8,300 | 805 |
| 2024-02-07 | 809 | 816 | 808 | 808 | 1,800 | 808 |
| 2024-02-06 | 811 | 813 | 808 | 809 | 2,400 | 809 |
| 2024-02-05 | 809 | 814 | 803 | 809 | 1,600 | 809 |
| 2024-02-02 | 824 | 824 | 804 | 813 | 2,300 | 813 |
| 2024-02-01 | 808 | 813 | 798 | 804 | 3,100 | 804 |
| 2024-01-31 | 812 | 812 | 806 | 808 | 900 | 808 |
| 2024-01-30 | 821 | 821 | 800 | 806 | 3,400 | 806 |
| 2024-01-29 | 817 | 820 | 811 | 817 | 1,900 | 817 |
| 2024-01-26 | 813 | 821 | 813 | 817 | 6,300 | 817 |
| 2024-01-25 | 803 | 806 | 803 | 806 | 2,700 | 806 |
| 2024-01-24 | 800 | 811 | 800 | 803 | 4,000 | 803 |
| 2024-01-23 | 804 | 805 | 800 | 802 | 7,000 | 802 |
| 2024-01-22 | 824 | 824 | 802 | 804 | 2,400 | 804 |
| 2024-01-19 | 798 | 809 | 798 | 809 | 1,300 | 809 |
| 2024-01-18 | 800 | 804 | 795 | 800 | 2,700 | 800 |
| 2024-01-17 | 806 | 810 | 798 | 800 | 4,000 | 800 |
| 2024-01-16 | 806 | 811 | 805 | 810 | 5,800 | 810 |
| 2024-01-15 | 813 | 823 | 796 | 809 | 16,100 | 809 |
| 2024-01-12 | 809 | 845 | 809 | 813 | 8,800 | 813 |
| 2024-01-11 | 830 | 835 | 809 | 809 | 6,200 | 809 |
| 2024-01-10 | 834 | 838 | 830 | 830 | 1,900 | 830 |
| 2024-01-09 | 862 | 862 | 815 | 834 | 9,000 | 834 |
| 2024-01-05 | 800 | 865 | 799 | 857 | 20,900 | 857 |
| 2024-01-04 | 786 | 801 | 783 | 795 | 2,100 | 795 |
分割・併合履歴 ： なし
