ＩＫホールディングス
2722スタンダード/小売業/IK HOLDINGS Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 387.0 | 387.0 | 384.0 | 384.0 | -3.0 | -0.78% | 3,500 |
| 2026-03-12 | 383.0 | 387.0 | 383.0 | 387.0 | 0.0 | 0.00% | 2,600 |
| 2026-03-11 | 387.0 | 387.0 | 382.0 | 387.0 | +1.0 | +0.26% | 5,600 |
| 2026-03-10 | 385.0 | 386.0 | 383.0 | 386.0 | +1.0 | +0.26% | 11,300 |
| 2026-03-09 | 383.0 | 387.0 | 378.0 | 385.0 | -2.0 | -0.52% | 14,700 |
| 2026-03-06 | 386.0 | 388.0 | 385.0 | 387.0 | +1.0 | +0.26% | 9,200 |
| 2026-03-05 | 387.0 | 387.0 | 381.0 | 386.0 | +1.0 | +0.26% | 13,400 |
| 2026-03-04 | 391.0 | 391.0 | 376.0 | 385.0 | -6.0 | -1.53% | 54,200 |
| 2026-03-03 | 391.0 | 393.0 | 388.0 | 391.0 | -1.0 | -0.26% | 16,700 |
| 2026-03-02 | 394.0 | 394.0 | 390.0 | 392.0 | 0.0 | 0.00% | 8,100 |
| 2026-02-27 | 391.0 | 393.0 | 388.0 | 392.0 | +2.0 | +0.51% | 9,700 |
| 2026-02-26 | 392.0 | 392.0 | 388.0 | 390.0 | -1.0 | -0.26% | 5,600 |
| 2026-02-25 | 388.0 | 391.0 | 385.0 | 391.0 | +4.0 | +1.03% | 16,200 |
| 2026-02-24 | 386.0 | 387.0 | 385.0 | 387.0 | +1.0 | +0.26% | 27,900 |
| 2026-02-20 | 386.0 | 386.0 | 385.0 | 386.0 | +1.0 | +0.26% | 4,300 |
| 2026-02-19 | 386.0 | 387.0 | 384.0 | 385.0 | +2.0 | +0.52% | 6,300 |
| 2026-02-18 | 383.0 | 387.0 | 383.0 | 383.0 | 0.0 | 0.00% | 11,800 |
| 2026-02-17 | 384.0 | 385.0 | 383.0 | 383.0 | -1.0 | -0.26% | 3,300 |
| 2026-02-16 | 383.0 | 384.0 | 382.0 | 384.0 | +2.0 | +0.52% | 13,300 |
| 2026-02-13 | 388.0 | 388.0 | 380.0 | 382.0 | -6.0 | -1.55% | 29,700 |
| 2026-02-12 | 388.0 | 388.0 | 385.0 | 388.0 | 0.0 | 0.00% | 11,400 |
| 2026-02-10 | 388.0 | 388.0 | 383.0 | 388.0 | +5.0 | +1.31% | 12,200 |
| 2026-02-09 | 387.0 | 387.0 | 382.0 | 383.0 | -2.0 | -0.52% | 10,500 |
| 2026-02-06 | 382.0 | 385.0 | 381.0 | 385.0 | +2.0 | +0.52% | 12,300 |
| 2026-02-05 | 384.0 | 384.0 | 381.0 | 383.0 | +2.0 | +0.52% | 9,200 |
| 2026-02-04 | 383.0 | 383.0 | 381.0 | 381.0 | 0.0 | 0.00% | 5,600 |
| 2026-02-03 | 384.0 | 384.0 | 380.0 | 381.0 | -1.0 | -0.26% | 11,300 |
| 2026-02-02 | 384.0 | 384.0 | 380.0 | 382.0 | +1.0 | +0.26% | 18,000 |
| 2026-01-30 | 380.0 | 381.0 | 378.0 | 381.0 | +3.0 | +0.79% | 6,300 |
| 2026-01-29 | 381.0 | 381.0 | 376.0 | 378.0 | -3.0 | -0.79% | 24,700 |
| 2026-01-28 | 386.0 | 386.0 | 381.0 | 381.0 | -1.0 | -0.26% | 10,400 |
| 2026-01-27 | 381.0 | 384.0 | 380.0 | 382.0 | +2.0 | +0.53% | 11,300 |
| 2026-01-26 | 390.0 | 390.0 | 380.0 | 380.0 | -7.0 | -1.81% | 23,600 |
| 2026-01-23 | 389.0 | 389.0 | 381.0 | 387.0 | -1.0 | -0.26% | 21,800 |
| 2026-01-22 | 388.0 | 388.0 | 386.0 | 388.0 | +1.0 | +0.26% | 11,200 |
| 2026-01-21 | 389.0 | 389.0 | 386.0 | 387.0 | -1.0 | -0.26% | 13,400 |
| 2026-01-20 | 389.0 | 389.0 | 385.0 | 388.0 | +1.0 | +0.26% | 17,700 |
| 2026-01-19 | 385.0 | 387.0 | 382.0 | 387.0 | +2.0 | +0.52% | 24,700 |
| 2026-01-16 | 384.0 | 385.0 | 382.0 | 385.0 | +2.0 | +0.52% | 12,800 |
| 2026-01-15 | 380.0 | 384.0 | 378.0 | 383.0 | +1.0 | +0.26% | 34,100 |
| 2026-01-14 | 385.0 | 390.0 | 380.0 | 382.0 | -5.0 | -1.29% | 99,800 |
| 2026-01-13 | 405.0 | 405.0 | 387.0 | 387.0 | -18.0 | -4.44% | 83,000 |
| 2026-01-09 | 403.0 | 405.0 | 403.0 | 405.0 | +1.0 | +0.25% | 10,800 |
| 2026-01-08 | 404.0 | 405.0 | 402.0 | 404.0 | -1.0 | -0.25% | 14,900 |
| 2026-01-07 | 403.0 | 405.0 | 402.0 | 405.0 | +3.0 | +0.75% | 8,700 |
| 2026-01-06 | 404.0 | 404.0 | 402.0 | 402.0 | 0.0 | 0.00% | 9,300 |
| 2026-01-05 | 400.0 | 403.0 | 398.0 | 402.0 | +2.0 | +0.50% | 13,400 |
| 2025-12-30 | 402.0 | 402.0 | 396.0 | 400.0 | +4.0 | +1.01% | 21,000 |
| 2025-12-29 | 392.0 | 396.0 | 391.0 | 396.0 | +7.0 | +1.80% | 13,300 |
| 2025-12-26 | 389.0 | 391.0 | 388.0 | 389.0 | -1.0 | -0.26% | 24,500 |
| 2025-12-25 | 388.0 | 391.0 | 388.0 | 390.0 | +2.0 | +0.52% | 11,400 |
| 2025-12-24 | 392.0 | 392.0 | 384.0 | 388.0 | -1.0 | -0.26% | 37,900 |
| 2025-12-23 | 389.0 | 390.0 | 385.0 | 389.0 | -1.0 | -0.26% | 17,000 |
| 2025-12-22 | 391.0 | 392.0 | 389.0 | 390.0 | -1.0 | -0.26% | 21,700 |
| 2025-12-19 | 393.0 | 393.0 | 388.0 | 391.0 | 0.0 | 0.00% | 21,300 |
| 2025-12-18 | 392.0 | 394.0 | 391.0 | 391.0 | -1.0 | -0.26% | 11,100 |
| 2025-12-17 | 394.0 | 394.0 | 391.0 | 392.0 | 0.0 | 0.00% | 10,300 |
| 2025-12-16 | 392.0 | 394.0 | 390.0 | 392.0 | 0.0 | 0.00% | 12,900 |
| 2025-12-15 | 390.0 | 392.0 | 387.0 | 392.0 | +3.0 | +0.77% | 8,300 |
| 2025-12-12 | 385.0 | 391.0 | 385.0 | 389.0 | +4.0 | +1.04% | 19,300 |
| 2025-12-11 | 388.0 | 390.0 | 385.0 | 385.0 | -6.0 | -1.53% | 8,800 |
| 2025-12-10 | 390.0 | 392.0 | 382.0 | 391.0 | +2.0 | +0.51% | 20,000 |
| 2025-12-09 | 385.0 | 389.0 | 382.0 | 389.0 | +7.0 | +1.83% | 15,200 |
| 2025-12-08 | 389.0 | 389.0 | 381.0 | 382.0 | -3.0 | -0.78% | 51,500 |
| 2025-12-05 | 393.0 | 396.0 | 385.0 | 385.0 | -8.0 | -2.04% | 28,400 |
| 2025-12-04 | 391.0 | 395.0 | 390.0 | 393.0 | +2.0 | +0.51% | 12,100 |
| 2025-12-03 | 396.0 | 396.0 | 389.0 | 391.0 | -2.0 | -0.51% | 18,700 |
| 2025-12-02 | 396.0 | 396.0 | 392.0 | 393.0 | -3.0 | -0.76% | 4,700 |
| 2025-12-01 | 400.0 | 402.0 | 392.0 | 396.0 | 0.0 | 0.00% | 43,700 |
| 2025-11-28 | 398.0 | 399.0 | 395.0 | 396.0 | +4.0 | +1.02% | 10,000 |
| 2025-11-27 | 392.0 | 399.0 | 389.0 | 392.0 | -4.0 | -1.01% | 43,400 |
| 2025-11-26 | 396.0 | 396.0 | 391.0 | 396.0 | +3.0 | +0.76% | 57,300 |
| 2025-11-25 | 393.0 | 399.0 | 389.0 | 393.0 | +4.0 | +1.03% | 32,300 |
| 2025-11-21 | 383.0 | 390.0 | 383.0 | 389.0 | +3.0 | +0.78% | 12,900 |
| 2025-11-20 | 389.0 | 391.0 | 385.0 | 386.0 | -3.0 | -0.77% | 13,500 |
| 2025-11-19 | 389.0 | 389.0 | 383.0 | 389.0 | +6.0 | +1.57% | 15,700 |
| 2025-11-18 | 387.0 | 387.0 | 382.0 | 383.0 | -3.0 | -0.78% | 33,000 |
| 2025-11-17 | 393.0 | 393.0 | 381.0 | 386.0 | -7.0 | -1.78% | 47,400 |
| 2025-11-14 | 402.0 | 402.0 | 393.0 | 393.0 | -10.0 | -2.48% | 37,400 |
| 2025-11-13 | 403.0 | 404.0 | 402.0 | 403.0 | 0.0 | 0.00% | 8,600 |
| 2025-11-12 | 395.0 | 404.0 | 395.0 | 403.0 | +5.0 | +1.26% | 21,700 |
| 2025-11-11 | 400.0 | 400.0 | 395.0 | 398.0 | 0.0 | 0.00% | 28,500 |
| 2025-11-10 | 402.0 | 402.0 | 395.0 | 398.0 | -4.0 | -1.00% | 35,600 |
| 2025-11-07 | 419.0 | 421.0 | 395.0 | 402.0 | -19.0 | -4.51% | 131,300 |
| 2025-11-06 | 424.0 | 426.0 | 416.0 | 421.0 | 0.0 | 0.00% | 16,500 |
| 2025-11-05 | 425.0 | 425.0 | 415.0 | 421.0 | -1.0 | -0.24% | 23,100 |
| 2025-11-04 | 414.0 | 427.0 | 413.0 | 422.0 | +10.0 | +2.43% | 31,000 |
| 2025-10-31 | 421.0 | 421.0 | 410.0 | 412.0 | -6.0 | -1.44% | 20,900 |
| 2025-10-30 | 416.0 | 418.0 | 412.0 | 418.0 | +2.0 | +0.48% | 11,300 |
| 2025-10-29 | 433.0 | 433.0 | 416.0 | 416.0 | -15.0 | -3.48% | 67,300 |
| 2025-10-28 | 431.0 | 438.0 | 426.0 | 431.0 | +6.0 | +1.41% | 61,500 |
| 2025-10-27 | 425.0 | 427.0 | 422.0 | 425.0 | +5.0 | +1.19% | 15,000 |
| 2025-10-24 | 422.0 | 422.0 | 417.0 | 420.0 | -1.0 | -0.24% | 13,600 |
| 2025-10-23 | 420.0 | 422.0 | 418.0 | 421.0 | -3.0 | -0.71% | 30,800 |
| 2025-10-22 | 423.0 | 429.0 | 420.0 | 424.0 | +7.0 | +1.68% | 37,000 |
| 2025-10-21 | 415.0 | 421.0 | 412.0 | 417.0 | +2.0 | +0.48% | 39,000 |
| 2025-10-20 | 412.0 | 417.0 | 410.0 | 415.0 | +6.0 | +1.47% | 36,200 |
| 2025-10-17 | 417.0 | 417.0 | 407.0 | 409.0 | -8.0 | -1.92% | 51,800 |
| 2025-10-16 | 418.0 | 418.0 | 411.0 | 417.0 | -2.0 | -0.48% | 27,000 |
| 2025-10-15 | 409.0 | 422.0 | 409.0 | 419.0 | +10.0 | +2.44% | 54,000 |
| 2025-10-14 | 409.0 | 418.0 | 405.0 | 409.0 | -7.0 | -1.68% | 99,100 |
| 2025-10-10 | 432.0 | 432.0 | 410.0 | 416.0 | -19.0 | -4.37% | 112,400 |
| 2025-10-09 | 431.0 | 447.0 | 413.0 | 435.0 | -4.0 | -0.91% | 312,700 |
| 2025-10-08 | 460.0 | 477.0 | 433.0 | 439.0 | -24.0 | -5.18% | 370,500 |
| 2025-10-07 | 443.0 | 465.0 | 436.0 | 463.0 | +28.0 | +6.44% | 168,700 |
| 2025-10-06 | 520.0 | 529.0 | 424.0 | 435.0 | -81.0 | -15.70% | 579,700 |
| 2025-10-03 | 560.0 | 575.0 | 496.0 | 516.0 | -36.0 | -6.52% | 270,300 |
| 2025-10-02 | 550.0 | 570.0 | 545.0 | 552.0 | +7.0 | +1.28% | 92,000 |
| 2025-10-01 | 533.0 | 561.0 | 527.0 | 545.0 | +4.0 | +0.74% | 106,000 |
| 2025-09-30 | 549.0 | 549.0 | 528.0 | 541.0 | -17.0 | -3.05% | 97,100 |
| 2025-09-29 | 518.0 | 569.0 | 516.0 | 558.0 | +48.0 | +9.41% | 210,600 |
| 2025-09-26 | 518.0 | 518.0 | 507.0 | 510.0 | -5.0 | -0.97% | 30,900 |
| 2025-09-25 | 517.0 | 518.0 | 500.0 | 515.0 | +3.0 | +0.59% | 89,300 |
| 2025-09-24 | 471.0 | 518.0 | 471.0 | 512.0 | +44.0 | +9.40% | 115,700 |
| 2025-09-22 | 477.0 | 477.0 | 465.0 | 468.0 | -3.0 | -0.64% | 29,400 |
| 2025-09-19 | 482.0 | 484.0 | 462.0 | 471.0 | -11.0 | -2.28% | 44,300 |
| 2025-09-18 | 480.0 | 482.0 | 474.0 | 482.0 | +10.0 | +2.12% | 33,000 |
| 2025-09-17 | 469.0 | 475.0 | 466.0 | 472.0 | -5.0 | -1.05% | 22,600 |
| 2025-09-16 | 461.0 | 477.0 | 460.0 | 477.0 | +18.0 | +3.92% | 25,900 |
| 2025-09-12 | 455.0 | 464.0 | 455.0 | 459.0 | — | — | 12,900 |
直近120営業日分を表示