アイケイ(2722) 東証1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
2021/07/21 665.0 678.0 653.0 653.0 110,200
2021/07/20 665.0 676.0 660.0 660.0 125,000
2021/07/19 701.0 702.0 677.0 679.0 149,100
2021/07/16 708.0 715.0 701.0 710.0 62,700
2021/07/15 741.0 741.0 707.0 708.0 222,600
2021/07/14 735.0 756.0 722.0 741.0 157,600
2021/07/13 780.0 793.0 775.0 779.0 84,900
2021/07/12 755.0 787.0 755.0 775.0 57,400
2021/07/09 750.0 756.0 733.0 748.0 50,600
2021/07/08 781.0 781.0 752.0 752.0 41,000
2021/07/07 787.0 800.0 780.0 782.0 29,700
2021/07/06 800.0 808.0 787.0 799.0 47,500
2021/07/05 812.0 816.0 804.0 804.0 16,800
2021/07/02 801.0 812.0 797.0 812.0 15,000
2021/07/01 799.0 814.0 788.0 806.0 54,200
2021/06/30 790.0 801.0 785.0 798.0 17,200
2021/06/29 792.0 802.0 784.0 793.0 12,300
2021/06/28 782.0 809.0 782.0 794.0 28,100
2021/06/25 796.0 798.0 785.0 786.0 20,000
2021/06/24 800.0 800.0 786.0 786.0 10,400
2021/06/23 779.0 803.0 779.0 796.0 20,000
2021/06/22 778.0 785.0 775.0 782.0 15,300
2021/06/21 761.0 775.0 753.0 770.0 44,300
2021/06/18 805.0 805.0 776.0 781.0 20,900
2021/06/17 803.0 809.0 797.0 807.0 8,800
2021/06/16 800.0 810.0 790.0 810.0 24,600
2021/06/15 791.0 805.0 785.0 805.0 30,900
2021/06/14 785.0 808.0 780.0 796.0 40,800
2021/06/11 782.0 786.0 775.0 781.0 25,700
2021/06/10 790.0 790.0 770.0 786.0 14,000
2021/06/09 765.0 795.0 765.0 784.0 64,300
2021/06/08 757.0 772.0 754.0 768.0 30,700
2021/06/07 762.0 764.0 755.0 755.0 21,000
2021/06/04 765.0 765.0 753.0 762.0 24,200
2021/06/03 762.0 767.0 758.0 765.0 25,200
2021/06/02 762.0 769.0 759.0 762.0 29,200
2021/06/01 758.0 767.0 751.0 762.0 28,400
2021/05/31 777.0 777.0 753.0 765.0 54,700
2021/05/28 775.0 788.0 751.0 785.0 141,600
2021/05/27 776.0 784.0 750.0 750.0 201,700
2021/05/26 787.0 792.0 782.0 787.0 35,400
2021/05/25 787.0 790.0 777.0 787.0 46,700
2021/05/24 792.0 794.0 781.0 787.0 29,300
2021/05/21 788.0 806.0 785.0 788.0 55,000
2021/05/20 772.0 789.0 772.0 779.0 48,200
2021/05/19 765.0 791.0 765.0 782.0 43,600
2021/05/18 768.0 786.0 768.0 780.0 48,700
2021/05/17 775.0 779.0 752.0 762.0 46,300
2021/05/14 767.0 780.0 756.0 775.0 67,000
2021/05/13 763.0 774.0 749.0 752.0 89,100