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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
