7972 (株)イトーキ 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,845 | 1,869 | 1,801 | 1,818 | 394,100 | 1,818 |
| 2024-04-24 | 1,863 | 1,874 | 1,824 | 1,866 | 354,000 | 1,866 |
| 2024-04-23 | 1,916 | 1,933 | 1,867 | 1,875 | 497,300 | 1,875 |
| 2024-04-22 | 1,850 | 1,896 | 1,839 | 1,894 | 382,100 | 1,894 |
| 2024-04-19 | 1,880 | 1,886 | 1,771 | 1,819 | 446,700 | 1,819 |
| 2024-04-18 | 1,800 | 1,866 | 1,788 | 1,860 | 321,700 | 1,860 |
| 2024-04-17 | 1,816 | 1,850 | 1,793 | 1,808 | 396,700 | 1,808 |
| 2024-04-16 | 1,850 | 1,866 | 1,774 | 1,796 | 368,900 | 1,796 |
| 2024-04-15 | 1,858 | 1,879 | 1,824 | 1,871 | 365,300 | 1,871 |
| 2024-04-12 | 1,863 | 1,901 | 1,854 | 1,898 | 474,000 | 1,898 |
| 2024-04-11 | 1,845 | 1,880 | 1,839 | 1,870 | 251,100 | 1,870 |
| 2024-04-10 | 1,794 | 1,894 | 1,793 | 1,860 | 557,100 | 1,860 |
| 2024-04-09 | 1,782 | 1,807 | 1,748 | 1,780 | 200,600 | 1,780 |
| 2024-04-08 | 1,820 | 1,823 | 1,759 | 1,772 | 328,800 | 1,772 |
| 2024-04-05 | 1,794 | 1,821 | 1,712 | 1,811 | 310,400 | 1,811 |
| 2024-04-04 | 1,835 | 1,858 | 1,798 | 1,829 | 424,300 | 1,829 |
| 2024-04-03 | 1,786 | 1,835 | 1,783 | 1,810 | 512,100 | 1,810 |
| 2024-04-02 | 1,777 | 1,799 | 1,756 | 1,790 | 419,100 | 1,790 |
| 2024-04-01 | 1,793 | 1,809 | 1,734 | 1,742 | 374,200 | 1,742 |
| 2024-03-29 | 1,750 | 1,788 | 1,739 | 1,782 | 402,200 | 1,782 |
| 2024-03-28 | 1,739 | 1,788 | 1,725 | 1,731 | 377,800 | 1,731 |
| 2024-03-27 | 1,716 | 1,751 | 1,712 | 1,730 | 359,800 | 1,730 |
| 2024-03-26 | 1,708 | 1,733 | 1,692 | 1,702 | 200,200 | 1,702 |
| 2024-03-25 | 1,719 | 1,752 | 1,703 | 1,710 | 326,000 | 1,710 |
| 2024-03-22 | 1,697 | 1,712 | 1,678 | 1,706 | 394,700 | 1,706 |
| 2024-03-21 | 1,698 | 1,715 | 1,678 | 1,696 | 511,800 | 1,696 |
| 2024-03-19 | 1,600 | 1,694 | 1,591 | 1,678 | 946,700 | 1,678 |
| 2024-03-18 | 1,630 | 1,656 | 1,580 | 1,609 | 539,900 | 1,609 |
| 2024-03-15 | 1,583 | 1,648 | 1,579 | 1,597 | 1,894,400 | 1,597 |
| 2024-03-14 | 1,545 | 1,608 | 1,541 | 1,594 | 570,200 | 1,594 |
| 2024-03-13 | 1,550 | 1,607 | 1,535 | 1,542 | 915,900 | 1,542 |
| 2024-03-12 | 1,541 | 1,545 | 1,504 | 1,525 | 566,500 | 1,525 |
| 2024-03-11 | 1,620 | 1,628 | 1,546 | 1,558 | 533,800 | 1,558 |
| 2024-03-08 | 1,611 | 1,666 | 1,609 | 1,646 | 444,100 | 1,646 |
| 2024-03-07 | 1,648 | 1,671 | 1,622 | 1,639 | 561,300 | 1,639 |
| 2024-03-06 | 1,631 | 1,682 | 1,616 | 1,670 | 669,000 | 1,670 |
| 2024-03-05 | 1,624 | 1,649 | 1,586 | 1,642 | 530,500 | 1,642 |
| 2024-03-04 | 1,629 | 1,680 | 1,620 | 1,635 | 617,700 | 1,635 |
| 2024-03-01 | 1,644 | 1,652 | 1,608 | 1,627 | 762,000 | 1,627 |
| 2024-02-29 | 1,647 | 1,694 | 1,635 | 1,640 | 677,200 | 1,640 |
| 2024-02-28 | 1,650 | 1,692 | 1,646 | 1,660 | 1,012,900 | 1,660 |
| 2024-02-27 | 1,690 | 1,697 | 1,631 | 1,644 | 2,051,400 | 1,644 |
| 2024-02-26 | 1,793 | 1,804 | 1,660 | 1,673 | 3,065,600 | 1,673 |
| 2024-02-22 | 1,962 | 2,006 | 1,837 | 1,851 | 1,378,900 | 1,851 |
| 2024-02-21 | 1,956 | 2,028 | 1,955 | 1,986 | 1,017,700 | 1,986 |
| 2024-02-20 | 2,055 | 2,090 | 1,925 | 1,996 | 1,689,000 | 1,996 |
| 2024-02-19 | 2,103 | 2,200 | 2,059 | 2,070 | 1,626,400 | 2,070 |
| 2024-02-16 | 1,969 | 2,139 | 1,931 | 2,089 | 1,824,100 | 2,089 |
| 2024-02-15 | 1,835 | 2,040 | 1,828 | 1,959 | 4,598,500 | 1,959 |
| 2024-02-14 | 1,767 | 1,767 | 1,767 | 1,767 | 404,900 | 1,767 |
| 2024-02-13 | 1,491 | 1,519 | 1,454 | 1,467 | 414,000 | 1,467 |
| 2024-02-09 | 1,517 | 1,545 | 1,450 | 1,461 | 391,300 | 1,461 |
| 2024-02-08 | 1,568 | 1,568 | 1,505 | 1,536 | 270,500 | 1,536 |
| 2024-02-07 | 1,535 | 1,564 | 1,522 | 1,564 | 284,300 | 1,564 |
| 2024-02-06 | 1,504 | 1,550 | 1,503 | 1,541 | 248,600 | 1,541 |
| 2024-02-05 | 1,499 | 1,523 | 1,497 | 1,504 | 178,300 | 1,504 |
| 2024-02-02 | 1,517 | 1,517 | 1,470 | 1,478 | 142,700 | 1,478 |
| 2024-02-01 | 1,505 | 1,546 | 1,505 | 1,518 | 191,100 | 1,518 |
| 2024-01-31 | 1,503 | 1,536 | 1,498 | 1,519 | 193,400 | 1,519 |
| 2024-01-30 | 1,492 | 1,514 | 1,485 | 1,512 | 139,200 | 1,512 |
| 2024-01-29 | 1,465 | 1,499 | 1,465 | 1,487 | 106,400 | 1,487 |
| 2024-01-26 | 1,508 | 1,508 | 1,457 | 1,460 | 183,800 | 1,460 |
| 2024-01-25 | 1,500 | 1,523 | 1,497 | 1,506 | 152,500 | 1,506 |
| 2024-01-24 | 1,490 | 1,496 | 1,466 | 1,486 | 172,800 | 1,486 |
| 2024-01-23 | 1,501 | 1,533 | 1,500 | 1,500 | 299,600 | 1,500 |
| 2024-01-22 | 1,421 | 1,496 | 1,411 | 1,495 | 283,800 | 1,495 |
| 2024-01-19 | 1,425 | 1,428 | 1,388 | 1,412 | 163,200 | 1,412 |
| 2024-01-18 | 1,398 | 1,425 | 1,396 | 1,420 | 131,200 | 1,420 |
| 2024-01-17 | 1,380 | 1,419 | 1,376 | 1,382 | 218,800 | 1,382 |
| 2024-01-16 | 1,368 | 1,396 | 1,357 | 1,385 | 130,500 | 1,385 |
| 2024-01-15 | 1,319 | 1,384 | 1,312 | 1,381 | 162,700 | 1,381 |
| 2024-01-12 | 1,355 | 1,361 | 1,302 | 1,317 | 238,100 | 1,317 |
| 2024-01-11 | 1,394 | 1,394 | 1,344 | 1,360 | 224,000 | 1,360 |
| 2024-01-10 | 1,422 | 1,426 | 1,390 | 1,390 | 226,500 | 1,390 |
| 2024-01-09 | 1,440 | 1,446 | 1,412 | 1,428 | 265,600 | 1,428 |
| 2024-01-05 | 1,432 | 1,449 | 1,400 | 1,428 | 283,300 | 1,428 |
| 2024-01-04 | 1,348 | 1,418 | 1,339 | 1,418 | 499,700 | 1,418 |
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
