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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 539 | 563 | 536 | 554 | 90,100 | 554 |
| 2025-05-21 | 603 | 608 | 558 | 559 | 124,400 | 559 |
| 2025-05-20 | 643 | 644 | 608 | 609 | 92,000 | 609 |
| 2025-05-19 | 638 | 646 | 618 | 643 | 80,700 | 643 |
| 2025-05-16 | 635 | 649 | 610 | 633 | 194,100 | 633 |
| 2025-05-15 | 735 | 760 | 641 | 650 | 569,700 | 650 |
| 2025-05-14 | 840 | 840 | 699 | 744 | 1,351,100 | 744 |
| 2025-05-13 | 610 | 720 | 606 | 720 | 600,000 | 720 |
| 2025-05-12 | 695 | 695 | 607 | 620 | 673,600 | 620 |
| 2025-05-09 | 875 | 905 | 681 | 740 | 1,695,300 | 740 |
| 2025-05-08 | 755 | 755 | 755 | 755 | 31,800 | 755 |
| 2025-05-07 | 610 | 655 | 593 | 655 | 579,400 | 655 |
| 2025-05-02 | 555 | 555 | 555 | 555 | 78,200 | 555 |
| 2025-05-01 | 435 | 475 | 435 | 475 | 73,400 | 475 |
| 2025-04-30 | 382 | 395 | 381 | 395 | 13,200 | 395 |
| 2025-04-28 | 381 | 385 | 377 | 382 | 3,900 | 382 |
| 2025-04-25 | 380 | 382 | 373 | 373 | 2,800 | 373 |
| 2025-04-24 | - | - | - | 380 | - | 380 |
| 2025-04-23 | 375 | 380 | 375 | 380 | 2,600 | 380 |
| 2025-04-22 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2025-04-21 | 382 | 382 | 380 | 382 | 2,700 | 382 |
| 2025-04-18 | 373 | 378 | 373 | 376 | 8,700 | 376 |
| 2025-04-17 | 375 | 395 | 369 | 380 | 7,800 | 380 |
| 2025-04-16 | 380 | 415 | 357 | 378 | 128,900 | 378 |
| 2025-04-15 | 368 | 379 | 368 | 379 | 1,400 | 379 |
| 2025-04-14 | 376 | 376 | 367 | 367 | 2,200 | 367 |
| 2025-04-11 | 366 | 374 | 366 | 368 | 600 | 368 |
| 2025-04-10 | 373 | 373 | 363 | 365 | 2,100 | 365 |
| 2025-04-09 | 330 | 353 | 330 | 349 | 13,000 | 349 |
| 2025-04-08 | 330 | 351 | 330 | 341 | 31,300 | 341 |
| 2025-04-07 | 330 | 330 | 302 | 318 | 19,400 | 318 |
| 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