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
2020/06/03 653.0 660.0 639.0 646.0 52,000
2020/06/02 641.0 658.0 632.0 650.0 68,400
2020/06/01 647.0 648.0 632.0 641.0 51,400
2020/05/29 637.0 659.0 621.0 653.0 97,800
2020/05/28 661.0 662.0 634.0 641.0 103,600
2020/05/27 688.0 688.0 661.0 681.0 53,500
2020/05/26 693.0 695.0 671.0 678.0 94,600
2020/05/25 640.0 688.0 631.0 688.0 89,700
2020/05/22 650.0 651.0 625.0 638.0 66,500
2020/05/21 675.0 675.0 644.0 651.0 65,400
2020/05/20 638.0 676.0 633.0 667.0 56,800
2020/05/19 660.0 660.0 631.0 644.0 45,900
2020/05/18 621.0 636.0 611.0 636.0 35,300
2020/05/15 641.0 656.0 610.0 624.0 81,000
2020/05/14 684.0 694.0 640.0 641.0 128,000
2020/05/13 682.0 691.0 671.0 684.0 45,300
2020/05/12 670.0 695.0 657.0 692.0 113,300
2020/05/11 671.0 703.0 671.0 690.0 108,400
2020/05/08 681.0 700.0 661.0 676.0 122,100
2020/05/07 644.0 704.0 642.0 691.0 190,100
2020/05/01 609.0 645.0 604.0 614.0 158,600
2020/04/30 587.0 624.0 583.0 623.0 189,900
2020/04/28 550.0 586.0 540.0 582.0 155,800
2020/04/27 546.0 578.0 538.0 560.0 167,100
2020/04/24 540.0 540.0 517.0 536.0 84,400
2020/04/23 521.0 555.0 512.0 550.0 94,200
2020/04/22 502.0 506.0 489.0 501.0 78,800
2020/04/21 546.0 546.0 493.0 508.0 155,400
2020/04/20 540.0 562.0 516.0 546.0 157,600
2020/04/17 574.0 579.0 534.0 536.0 176,800
2020/04/16 590.0 592.0 558.0 574.0 93,700
2020/04/15 640.0 644.0 574.0 592.0 275,000
2020/04/14 532.0 572.0 530.0 568.0 141,900
2020/04/13 478.0 539.0 478.0 517.0 154,400
2020/04/10 485.0 488.0 470.0 477.0 78,700
2020/04/09 472.0 491.0 466.0 490.0 90,300
2020/04/08 465.0 472.0 431.0 465.0 224,600
2020/04/07 431.0 450.0 423.0 448.0 102,600
2020/04/06 391.0 422.0 377.0 416.0 134,400
2020/04/03 414.0 417.0 381.0 399.0 173,200
2020/04/02 423.0 425.0 398.0 408.0 147,900
2020/04/01 492.0 492.0 426.0 429.0 166,900
2020/03/31 483.0 504.0 473.0 495.0 105,100
2020/03/30 483.0 506.0 465.0 477.0 80,000
2020/03/27 531.0 544.0 489.0 489.0 84,900
2020/03/26 467.0 538.0 467.0 511.0 162,700
2020/03/25 469.0 501.0 453.0 501.0 128,600
2020/03/24 380.0 422.0 379.0 421.0 187,800
2020/03/23 395.0 395.0 363.0 373.0 186,900
2020/03/19 461.0 476.0 397.0 398.0 162,700