7972 (株)イトーキ 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 | 1,538 | 1,548 | 1,450 | 1,484 | 261,500 | 1,484 |
| 2025-04-03 | 1,546 | 1,586 | 1,545 | 1,578 | 171,700 | 1,578 |
| 2025-04-02 | 1,642 | 1,670 | 1,606 | 1,625 | 196,000 | 1,625 |
| 2025-04-01 | 1,651 | 1,668 | 1,613 | 1,613 | 114,100 | 1,613 |
| 2025-03-31 | 1,652 | 1,655 | 1,623 | 1,641 | 168,700 | 1,641 |
| 2025-03-28 | 1,683 | 1,715 | 1,667 | 1,677 | 133,900 | 1,677 |
| 2025-03-27 | 1,690 | 1,709 | 1,672 | 1,701 | 191,600 | 1,701 |
| 2025-03-26 | 1,706 | 1,731 | 1,690 | 1,708 | 179,800 | 1,708 |
| 2025-03-25 | 1,720 | 1,722 | 1,687 | 1,689 | 220,000 | 1,689 |
| 2025-03-24 | 1,709 | 1,728 | 1,705 | 1,714 | 118,000 | 1,714 |
| 2025-03-21 | 1,723 | 1,729 | 1,700 | 1,705 | 163,700 | 1,705 |
| 2025-03-19 | 1,721 | 1,735 | 1,710 | 1,723 | 131,700 | 1,723 |
| 2025-03-18 | 1,720 | 1,740 | 1,703 | 1,733 | 133,800 | 1,733 |
| 2025-03-17 | 1,675 | 1,718 | 1,675 | 1,718 | 164,300 | 1,718 |
| 2025-03-14 | 1,622 | 1,687 | 1,616 | 1,663 | 160,500 | 1,663 |
| 2025-03-13 | 1,641 | 1,646 | 1,627 | 1,629 | 115,200 | 1,629 |
| 2025-03-12 | 1,577 | 1,664 | 1,566 | 1,649 | 256,000 | 1,649 |
| 2025-03-11 | 1,590 | 1,590 | 1,540 | 1,563 | 192,500 | 1,563 |
| 2025-03-10 | 1,617 | 1,630 | 1,600 | 1,600 | 93,500 | 1,600 |
| 2025-03-07 | 1,622 | 1,622 | 1,595 | 1,600 | 109,600 | 1,600 |
| 2025-03-06 | 1,650 | 1,676 | 1,640 | 1,649 | 131,200 | 1,649 |
| 2025-03-05 | 1,656 | 1,657 | 1,618 | 1,625 | 181,100 | 1,625 |
| 2025-03-04 | 1,672 | 1,685 | 1,645 | 1,672 | 223,200 | 1,672 |
| 2025-03-03 | 1,665 | 1,686 | 1,648 | 1,655 | 125,700 | 1,655 |
| 2025-02-28 | 1,592 | 1,645 | 1,590 | 1,640 | 342,000 | 1,640 |
| 2025-02-27 | 1,589 | 1,623 | 1,582 | 1,582 | 203,500 | 1,582 |
| 2025-02-26 | 1,655 | 1,666 | 1,574 | 1,577 | 406,200 | 1,577 |
| 2025-02-25 | 1,693 | 1,699 | 1,646 | 1,651 | 267,900 | 1,651 |
| 2025-02-21 | 1,722 | 1,728 | 1,698 | 1,698 | 154,500 | 1,698 |
| 2025-02-20 | 1,749 | 1,766 | 1,737 | 1,752 | 201,000 | 1,752 |
| 2025-02-19 | 1,744 | 1,762 | 1,733 | 1,748 | 155,100 | 1,748 |
| 2025-02-18 | 1,776 | 1,786 | 1,745 | 1,751 | 222,300 | 1,751 |
| 2025-02-17 | 1,772 | 1,812 | 1,760 | 1,775 | 283,000 | 1,775 |
| 2025-02-14 | 1,703 | 1,767 | 1,670 | 1,759 | 581,600 | 1,759 |
| 2025-02-13 | 1,623 | 1,639 | 1,611 | 1,624 | 277,500 | 1,624 |
| 2025-02-12 | 1,570 | 1,623 | 1,570 | 1,623 | 228,200 | 1,623 |
| 2025-02-10 | 1,564 | 1,582 | 1,564 | 1,572 | 102,500 | 1,572 |
| 2025-02-07 | 1,551 | 1,573 | 1,532 | 1,563 | 129,200 | 1,563 |
| 2025-02-06 | 1,542 | 1,561 | 1,520 | 1,551 | 87,700 | 1,551 |
| 2025-02-05 | 1,540 | 1,544 | 1,520 | 1,520 | 98,700 | 1,520 |
| 2025-02-04 | 1,569 | 1,581 | 1,529 | 1,529 | 106,200 | 1,529 |
| 2025-02-03 | 1,605 | 1,605 | 1,558 | 1,562 | 125,200 | 1,562 |
| 2025-01-31 | 1,620 | 1,630 | 1,605 | 1,622 | 133,200 | 1,622 |
| 2025-01-30 | 1,614 | 1,637 | 1,605 | 1,637 | 191,500 | 1,637 |
| 2025-01-29 | 1,600 | 1,618 | 1,593 | 1,604 | 200,200 | 1,604 |
| 2025-01-28 | 1,575 | 1,623 | 1,572 | 1,619 | 167,800 | 1,619 |
| 2025-01-27 | 1,574 | 1,594 | 1,565 | 1,575 | 131,500 | 1,575 |
| 2025-01-24 | 1,569 | 1,578 | 1,553 | 1,556 | 101,900 | 1,556 |
| 2025-01-23 | 1,570 | 1,571 | 1,555 | 1,555 | 69,500 | 1,555 |
| 2025-01-22 | 1,555 | 1,573 | 1,548 | 1,570 | 89,300 | 1,570 |
| 2025-01-21 | 1,563 | 1,563 | 1,535 | 1,550 | 63,200 | 1,550 |
| 2025-01-20 | 1,579 | 1,579 | 1,547 | 1,549 | 111,100 | 1,549 |
| 2025-01-17 | 1,546 | 1,562 | 1,525 | 1,556 | 155,500 | 1,556 |
| 2025-01-16 | 1,549 | 1,555 | 1,526 | 1,548 | 146,400 | 1,548 |
| 2025-01-15 | 1,541 | 1,544 | 1,503 | 1,526 | 231,600 | 1,526 |
| 2025-01-14 | 1,571 | 1,576 | 1,530 | 1,546 | 164,500 | 1,546 |
| 2025-01-10 | 1,570 | 1,581 | 1,561 | 1,564 | 144,700 | 1,564 |
| 2025-01-09 | 1,615 | 1,623 | 1,572 | 1,573 | 162,000 | 1,573 |
| 2025-01-08 | 1,603 | 1,627 | 1,603 | 1,624 | 167,200 | 1,624 |
| 2025-01-07 | 1,611 | 1,621 | 1,597 | 1,603 | 286,400 | 1,603 |
| 2025-01-06 | 1,645 | 1,645 | 1,584 | 1,595 | 204,100 | 1,595 |
分割・併合履歴 ： [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株