アイケイ(2722) 2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/02/21 1,001.0 1,019.0 983.0 993.0 29,800
2020/02/20 1,040.0 1,040.0 991.0 1,016.0 66,400
2020/02/19 1,005.0 1,053.0 1,000.0 1,040.0 49,700
2020/02/18 1,037.0 1,060.0 1,006.0 1,006.0 87,700
2020/02/17 998.0 1,034.0 982.0 1,010.0 73,100
2020/02/14 1,060.0 1,067.0 1,009.0 1,017.0 70,900
2020/02/13 1,120.0 1,134.0 1,075.0 1,076.0 54,100
2020/02/12 1,037.0 1,113.0 1,025.0 1,101.0 82,600
2020/02/10 1,069.0 1,086.0 1,016.0 1,026.0 77,400
2020/02/07 1,049.0 1,079.0 1,009.0 1,059.0 109,200
2020/02/06 1,039.0 1,083.0 1,039.0 1,070.0 100,600
2020/02/05 1,004.0 1,047.0 1,004.0 1,039.0 136,300
2020/02/04 1,050.0 1,074.0 983.0 989.0 155,100
2020/02/03 1,061.0 1,083.0 1,021.0 1,074.0 176,900
2020/01/31 1,094.0 1,166.0 1,082.0 1,131.0 188,400
2020/01/30 1,064.0 1,115.0 1,056.0 1,064.0 157,800
2020/01/29 1,007.0 1,126.0 1,007.0 1,097.0 279,100
2020/01/28 940.0 1,031.0 940.0 1,006.0 270,900
2020/01/27 959.0 985.0 946.0 946.0 136,600
2020/01/24 1,020.0 1,036.0 943.0 944.0 231,400
2020/01/23 973.0 1,044.0 973.0 1,032.0 287,700
2020/01/22 1,010.0 1,010.0 954.0 977.0 192,900
2020/01/21 992.0 1,051.0 990.0 1,002.0 197,400
2020/01/20 961.0 1,047.0 957.0 1,022.0 244,000
2020/01/17 979.0 990.0 936.0 972.0 165,700
2020/01/16 958.0 1,014.0 944.0 1,009.0 193,200
2020/01/15 1,017.0 1,040.0 936.0 943.0 267,600
2020/01/14 1,115.0 1,116.0 958.0 1,065.0 496,100
2020/01/10 1,200.0 1,310.0 1,117.0 1,117.0 572,800
2020/01/09 1,224.0 1,241.0 1,179.0 1,188.0 160,100
2020/01/08 1,214.0 1,294.0 1,197.0 1,198.0 304,800
2020/01/07 1,171.0 1,281.0 1,171.0 1,224.0 220,700
2020/01/06 1,152.0 1,220.0 1,136.0 1,185.0 150,900
2019/12/30 1,181.0 1,250.0 1,160.0 1,160.0 165,500
2019/12/27 1,149.0 1,200.0 1,133.0 1,178.0 125,500
2019/12/26 1,090.0 1,174.0 1,083.0 1,144.0 142,900
2019/12/25 1,124.0 1,153.0 1,083.0 1,095.0 115,500
2019/12/24 1,109.0 1,168.0 1,084.0 1,132.0 186,700
2019/12/23 1,138.0 1,160.0 1,071.0 1,088.0 205,100
2019/12/20 1,136.0 1,224.0 1,133.0 1,135.0 207,000
2019/12/19 1,247.0 1,288.0 1,140.0 1,141.0 270,800
2019/12/18 1,172.0 1,273.0 1,170.0 1,245.0 215,700
2019/12/17 1,210.0 1,228.0 1,176.0 1,192.0 249,700
2019/12/16 1,100.0 1,256.0 1,090.0 1,248.0 374,100
2019/12/13 1,140.0 1,188.0 1,097.0 1,107.0 279,900
2019/12/12 1,099.0 1,229.0 1,070.0 1,170.0 616,500
2019/12/11 1,118.0 1,190.0 1,015.0 1,105.0 1,196,800
2019/12/10 1,010.0 1,088.0 973.0 1,088.0 613,000
2019/12/09 872.0 938.0 835.0 938.0 890,200
2019/12/06 788.0 788.0 788.0 788.0 69,900