イトクロ
6049グロース/サービス業/ItoKuro Inc.
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 | 253.0 | 257.0 | 249.0 | 253.0 | +2.0 | +0.80% | 14,500 |
| 2026-03-12 | 249.0 | 255.0 | 249.0 | 251.0 | +5.0 | +2.03% | 10,200 |
| 2026-03-11 | 249.0 | 250.0 | 246.0 | 246.0 | 0.0 | 0.00% | 134,100 |
| 2026-03-10 | 250.0 | 250.0 | 244.0 | 246.0 | +3.0 | +1.23% | 12,600 |
| 2026-03-09 | 244.0 | 247.0 | 242.0 | 243.0 | -8.0 | -3.19% | 22,100 |
| 2026-03-06 | 250.0 | 251.0 | 246.0 | 251.0 | 0.0 | 0.00% | 4,500 |
| 2026-03-05 | 260.0 | 260.0 | 246.0 | 251.0 | +5.0 | +2.03% | 18,800 |
| 2026-03-04 | 254.0 | 254.0 | 243.0 | 246.0 | -10.0 | -3.91% | 44,400 |
| 2026-03-03 | 256.0 | 261.0 | 254.0 | 256.0 | +2.0 | +0.79% | 25,100 |
| 2026-03-02 | 252.0 | 255.0 | 252.0 | 254.0 | +4.0 | +1.60% | 25,900 |
| 2026-02-27 | 250.0 | 253.0 | 250.0 | 250.0 | +1.0 | +0.40% | 6,100 |
| 2026-02-26 | 251.0 | 251.0 | 248.0 | 249.0 | -2.0 | -0.80% | 13,400 |
| 2026-02-25 | 248.0 | 254.0 | 248.0 | 251.0 | +3.0 | +1.21% | 11,300 |
| 2026-02-24 | 252.0 | 252.0 | 248.0 | 248.0 | -1.0 | -0.40% | 15,300 |
| 2026-02-20 | 254.0 | 254.0 | 249.0 | 249.0 | -4.0 | -1.58% | 5,000 |
| 2026-02-19 | 251.0 | 254.0 | 249.0 | 253.0 | +4.0 | +1.61% | 8,000 |
| 2026-02-18 | 250.0 | 251.0 | 248.0 | 249.0 | +1.0 | +0.40% | 16,600 |
| 2026-02-17 | 253.0 | 253.0 | 248.0 | 248.0 | -3.0 | -1.20% | 8,100 |
| 2026-02-16 | 250.0 | 251.0 | 248.0 | 251.0 | +3.0 | +1.21% | 9,900 |
| 2026-02-13 | 251.0 | 253.0 | 247.0 | 248.0 | -3.0 | -1.20% | 22,700 |
| 2026-02-12 | 253.0 | 253.0 | 250.0 | 251.0 | -2.0 | -0.79% | 7,200 |
| 2026-02-10 | 252.0 | 253.0 | 250.0 | 253.0 | +1.0 | +0.40% | 14,500 |
| 2026-02-09 | 255.0 | 255.0 | 251.0 | 252.0 | +1.0 | +0.40% | 6,600 |
| 2026-02-06 | 252.0 | 253.0 | 251.0 | 251.0 | -3.0 | -1.18% | 7,800 |
| 2026-02-05 | 253.0 | 254.0 | 251.0 | 254.0 | +1.0 | +0.40% | 3,400 |
| 2026-02-04 | 260.0 | 260.0 | 253.0 | 253.0 | -3.0 | -1.17% | 11,800 |
| 2026-02-03 | 254.0 | 263.0 | 252.0 | 256.0 | +2.0 | +0.79% | 54,300 |
| 2026-02-02 | 256.0 | 256.0 | 253.0 | 254.0 | -2.0 | -0.78% | 9,100 |
| 2026-01-30 | 258.0 | 259.0 | 255.0 | 256.0 | 0.0 | 0.00% | 6,300 |
| 2026-01-29 | 259.0 | 259.0 | 256.0 | 256.0 | -3.0 | -1.16% | 26,400 |
| 2026-01-28 | 261.0 | 261.0 | 259.0 | 259.0 | -3.0 | -1.15% | 13,800 |
| 2026-01-27 | 262.0 | 265.0 | 261.0 | 262.0 | 0.0 | 0.00% | 5,700 |
| 2026-01-26 | 264.0 | 264.0 | 262.0 | 262.0 | -2.0 | -0.76% | 2,200 |
| 2026-01-23 | 266.0 | 268.0 | 263.0 | 264.0 | -1.0 | -0.38% | 8,300 |
| 2026-01-22 | 264.0 | 265.0 | 262.0 | 265.0 | +2.0 | +0.76% | 3,900 |
| 2026-01-21 | 263.0 | 263.0 | 262.0 | 263.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-20 | 268.0 | 268.0 | 262.0 | 263.0 | 0.0 | 0.00% | 10,500 |
| 2026-01-19 | 264.0 | 265.0 | 263.0 | 263.0 | -1.0 | -0.38% | 3,700 |
| 2026-01-16 | 265.0 | 266.0 | 264.0 | 264.0 | -1.0 | -0.38% | 5,700 |
| 2026-01-15 | 264.0 | 267.0 | 263.0 | 265.0 | +1.0 | +0.38% | 128,800 |
| 2026-01-14 | 266.0 | 266.0 | 264.0 | 264.0 | -3.0 | -1.12% | 5,800 |
| 2026-01-13 | 262.0 | 267.0 | 262.0 | 267.0 | +7.0 | +2.69% | 12,600 |
| 2026-01-09 | 260.0 | 270.0 | 258.0 | 260.0 | +1.0 | +0.39% | 35,800 |
| 2026-01-08 | 260.0 | 261.0 | 258.0 | 259.0 | -3.0 | -1.15% | 5,900 |
| 2026-01-07 | 259.0 | 262.0 | 259.0 | 262.0 | +3.0 | +1.16% | 4,300 |
| 2026-01-06 | 260.0 | 263.0 | 257.0 | 259.0 | 0.0 | 0.00% | 36,600 |
| 2026-01-05 | 264.0 | 266.0 | 256.0 | 259.0 | -4.0 | -1.52% | 49,400 |
| 2025-12-30 | 263.0 | 268.0 | 263.0 | 263.0 | -3.0 | -1.13% | 17,400 |
| 2025-12-29 | 262.0 | 266.0 | 262.0 | 266.0 | +4.0 | +1.53% | 4,400 |
| 2025-12-26 | 265.0 | 265.0 | 262.0 | 262.0 | -5.0 | -1.87% | 28,400 |
| 2025-12-25 | 265.0 | 270.0 | 264.0 | 267.0 | +2.0 | +0.75% | 34,600 |
| 2025-12-24 | 261.0 | 268.0 | 261.0 | 265.0 | +3.0 | +1.15% | 20,400 |
| 2025-12-23 | 262.0 | 266.0 | 262.0 | 262.0 | -1.0 | -0.38% | 28,500 |
| 2025-12-22 | 264.0 | 267.0 | 261.0 | 263.0 | +1.0 | +0.38% | 14,200 |
| 2025-12-19 | 261.0 | 263.0 | 261.0 | 262.0 | 0.0 | 0.00% | 8,900 |
| 2025-12-18 | 263.0 | 263.0 | 257.0 | 262.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-17 | 269.0 | 269.0 | 262.0 | 262.0 | -3.0 | -1.13% | 7,000 |
| 2025-12-16 | 269.0 | 269.0 | 264.0 | 265.0 | -6.0 | -2.21% | 57,400 |
| 2025-12-15 | 276.0 | 277.0 | 266.0 | 271.0 | -11.0 | -3.90% | 83,200 |
| 2025-12-12 | 278.0 | 287.0 | 278.0 | 282.0 | +6.0 | +2.17% | 41,800 |
| 2025-12-11 | 281.0 | 281.0 | 274.0 | 276.0 | -4.0 | -1.43% | 17,400 |
| 2025-12-10 | 281.0 | 281.0 | 278.0 | 280.0 | 0.0 | 0.00% | 35,900 |
| 2025-12-09 | 282.0 | 282.0 | 279.0 | 280.0 | +1.0 | +0.36% | 4,700 |
| 2025-12-08 | 274.0 | 281.0 | 270.0 | 279.0 | +5.0 | +1.82% | 25,700 |
| 2025-12-05 | 271.0 | 275.0 | 271.0 | 274.0 | +3.0 | +1.11% | 6,400 |
| 2025-12-04 | 269.0 | 273.0 | 269.0 | 271.0 | +1.0 | +0.37% | 2,900 |
| 2025-12-03 | 270.0 | 270.0 | 269.0 | 270.0 | 0.0 | 0.00% | 2,900 |
| 2025-12-02 | 272.0 | 272.0 | 270.0 | 270.0 | -2.0 | -0.74% | 6,500 |
| 2025-12-01 | 274.0 | 279.0 | 272.0 | 272.0 | 0.0 | 0.00% | 2,600 |
| 2025-11-28 | 270.0 | 272.0 | 266.0 | 272.0 | +2.0 | +0.74% | 4,000 |
| 2025-11-27 | 269.0 | 271.0 | 262.0 | 270.0 | +1.0 | +0.37% | 12,900 |
| 2025-11-26 | 269.0 | 271.0 | 268.0 | 269.0 | +1.0 | +0.37% | 1,800 |
| 2025-11-25 | 274.0 | 275.0 | 267.0 | 268.0 | -3.0 | -1.11% | 9,500 |
| 2025-11-21 | 278.0 | 278.0 | 270.0 | 271.0 | -4.0 | -1.45% | 18,400 |
| 2025-11-20 | 274.0 | 278.0 | 274.0 | 275.0 | +2.0 | +0.73% | 5,400 |
| 2025-11-19 | 271.0 | 275.0 | 268.0 | 273.0 | +2.0 | +0.74% | 18,300 |
| 2025-11-18 | 274.0 | 283.0 | 271.0 | 271.0 | -5.0 | -1.81% | 5,800 |
| 2025-11-17 | 284.0 | 287.0 | 274.0 | 276.0 | -4.0 | -1.43% | 16,200 |
| 2025-11-14 | 280.0 | 284.0 | 277.0 | 280.0 | +3.0 | +1.08% | 14,700 |
| 2025-11-13 | 272.0 | 277.0 | 269.0 | 277.0 | +6.0 | +2.21% | 11,700 |
| 2025-11-12 | 265.0 | 271.0 | 265.0 | 271.0 | +8.0 | +3.04% | 9,200 |
| 2025-11-11 | 273.0 | 275.0 | 257.0 | 263.0 | -8.0 | -2.95% | 16,400 |
| 2025-11-10 | 271.0 | 271.0 | 267.0 | 271.0 | +3.0 | +1.12% | 5,000 |
| 2025-11-07 | 270.0 | 270.0 | 267.0 | 268.0 | -2.0 | -0.74% | 3,000 |
| 2025-11-06 | 271.0 | 272.0 | 268.0 | 270.0 | -1.0 | -0.37% | 13,500 |
| 2025-11-05 | 276.0 | 276.0 | 269.0 | 271.0 | -6.0 | -2.17% | 19,400 |
| 2025-11-04 | 277.0 | 278.0 | 277.0 | 277.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-31 | 280.0 | 282.0 | 277.0 | 277.0 | -3.0 | -1.07% | 5,900 |
| 2025-10-30 | 286.0 | 286.0 | 278.0 | 280.0 | -3.0 | -1.06% | 1,153,300 |
| 2025-10-29 | 284.0 | 287.0 | 283.0 | 283.0 | -3.0 | -1.05% | 13,200 |
| 2025-10-28 | 283.0 | 286.0 | 283.0 | 286.0 | -1.0 | -0.35% | 5,600 |
| 2025-10-27 | 290.0 | 290.0 | 284.0 | 287.0 | -3.0 | -1.03% | 7,700 |
| 2025-10-24 | 286.0 | 290.0 | 285.0 | 290.0 | +4.0 | +1.40% | 10,400 |
| 2025-10-23 | 287.0 | 289.0 | 283.0 | 286.0 | -1.0 | -0.35% | 10,400 |
| 2025-10-22 | 289.0 | 289.0 | 270.0 | 287.0 | -1.0 | -0.35% | 57,200 |
| 2025-10-21 | 285.0 | 289.0 | 284.0 | 288.0 | +2.0 | +0.70% | 36,300 |
| 2025-10-20 | 283.0 | 290.0 | 283.0 | 286.0 | +4.0 | +1.42% | 12,100 |
| 2025-10-17 | 284.0 | 284.0 | 281.0 | 282.0 | -2.0 | -0.70% | 12,700 |
| 2025-10-16 | 283.0 | 285.0 | 283.0 | 284.0 | +1.0 | +0.35% | 3,200 |
| 2025-10-15 | 281.0 | 285.0 | 279.0 | 283.0 | +2.0 | +0.71% | 5,000 |
| 2025-10-14 | 283.0 | 286.0 | 278.0 | 281.0 | -6.0 | -2.09% | 40,900 |
| 2025-10-10 | 287.0 | 289.0 | 287.0 | 287.0 | -2.0 | -0.69% | 3,500 |
| 2025-10-09 | 288.0 | 290.0 | 288.0 | 289.0 | 0.0 | 0.00% | 4,700 |
| 2025-10-08 | 290.0 | 290.0 | 289.0 | 289.0 | -2.0 | -0.69% | 7,100 |
| 2025-10-07 | 291.0 | 294.0 | 291.0 | 291.0 | 0.0 | 0.00% | 11,300 |
| 2025-10-06 | 290.0 | 294.0 | 290.0 | 291.0 | +2.0 | +0.69% | 3,900 |
| 2025-10-03 | 290.0 | 290.0 | 287.0 | 289.0 | -1.0 | -0.34% | 2,100 |
| 2025-10-02 | 293.0 | 293.0 | 288.0 | 290.0 | -2.0 | -0.68% | 40,500 |
| 2025-10-01 | 291.0 | 292.0 | 290.0 | 292.0 | -1.0 | -0.34% | 9,800 |
| 2025-09-30 | 295.0 | 295.0 | 292.0 | 293.0 | +1.0 | +0.34% | 3,900 |
| 2025-09-29 | 295.0 | 295.0 | 292.0 | 292.0 | -2.0 | -0.68% | 11,300 |
| 2025-09-26 | 295.0 | 296.0 | 294.0 | 294.0 | -1.0 | -0.34% | 25,400 |
| 2025-09-25 | 294.0 | 295.0 | 294.0 | 295.0 | +3.0 | +1.03% | 6,500 |
| 2025-09-24 | 295.0 | 295.0 | 292.0 | 292.0 | -1.0 | -0.34% | 7,700 |
| 2025-09-22 | 295.0 | 296.0 | 290.0 | 293.0 | +3.0 | +1.03% | 25,900 |
| 2025-09-19 | 300.0 | 301.0 | 290.0 | 290.0 | -9.0 | -3.01% | 50,400 |
| 2025-09-18 | 300.0 | 301.0 | 297.0 | 299.0 | -3.0 | -0.99% | 28,800 |
| 2025-09-17 | 304.0 | 306.0 | 300.0 | 302.0 | +1.0 | +0.33% | 21,400 |
| 2025-09-16 | 302.0 | 303.0 | 297.0 | 301.0 | +7.0 | +2.38% | 46,600 |
| 2025-09-12 | 302.0 | 309.0 | 290.0 | 294.0 | — | — | 79,000 |
直近120営業日分を表示