イクヨ
7273スタンダード/輸送用機器/IKUYO 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 | 668.0 | 674.0 | 663.0 | 664.0 | -14.0 | -2.06% | 60,600 |
| 2026-03-12 | 684.0 | 689.0 | 674.0 | 678.0 | -16.0 | -2.31% | 42,100 |
| 2026-03-11 | 684.0 | 705.0 | 680.0 | 694.0 | +10.0 | +1.46% | 80,600 |
| 2026-03-10 | 680.0 | 686.0 | 660.0 | 684.0 | +30.0 | +4.59% | 83,500 |
| 2026-03-09 | 656.0 | 662.0 | 647.0 | 654.0 | -20.0 | -2.97% | 67,700 |
| 2026-03-06 | 671.0 | 680.0 | 670.0 | 674.0 | -2.0 | -0.30% | 52,000 |
| 2026-03-05 | 670.0 | 685.0 | 669.0 | 676.0 | +26.0 | +4.00% | 108,400 |
| 2026-03-04 | 662.0 | 662.0 | 627.0 | 650.0 | -38.0 | -5.52% | 267,500 |
| 2026-03-03 | 700.0 | 704.0 | 688.0 | 688.0 | -23.0 | -3.23% | 123,600 |
| 2026-03-02 | 708.0 | 715.0 | 697.0 | 711.0 | -2.0 | -0.28% | 85,400 |
| 2026-02-27 | 719.0 | 722.0 | 708.0 | 713.0 | -6.0 | -0.83% | 98,900 |
| 2026-02-26 | 717.0 | 732.0 | 717.0 | 719.0 | -1.0 | -0.14% | 52,000 |
| 2026-02-25 | 721.0 | 740.0 | 720.0 | 720.0 | +3.0 | +0.42% | 102,700 |
| 2026-02-24 | 720.0 | 724.0 | 716.0 | 717.0 | -4.0 | -0.55% | 48,000 |
| 2026-02-20 | 732.0 | 740.0 | 721.0 | 721.0 | -18.0 | -2.44% | 84,400 |
| 2026-02-19 | 732.0 | 745.0 | 730.0 | 739.0 | +7.0 | +0.96% | 60,000 |
| 2026-02-18 | 742.0 | 744.0 | 729.0 | 732.0 | -1.0 | -0.14% | 76,000 |
| 2026-02-17 | 743.0 | 764.0 | 716.0 | 733.0 | -67.0 | -8.38% | 290,700 |
| 2026-02-16 | 780.0 | 805.0 | 740.0 | 800.0 | +40.0 | +5.26% | 287,600 |
| 2026-02-13 | 765.0 | 765.0 | 745.0 | 760.0 | -5.0 | -0.65% | 55,800 |
| 2026-02-12 | 736.0 | 768.0 | 733.0 | 765.0 | +27.0 | +3.66% | 77,300 |
| 2026-02-10 | 732.0 | 746.0 | 732.0 | 738.0 | +6.0 | +0.82% | 41,400 |
| 2026-02-09 | 756.0 | 756.0 | 730.0 | 732.0 | -3.0 | -0.41% | 65,700 |
| 2026-02-06 | 747.0 | 753.0 | 733.0 | 735.0 | -23.0 | -3.03% | 95,600 |
| 2026-02-05 | 739.0 | 770.0 | 736.0 | 758.0 | +19.0 | +2.57% | 50,900 |
| 2026-02-04 | 734.0 | 742.0 | 731.0 | 739.0 | +5.0 | +0.68% | 44,700 |
| 2026-02-03 | 741.0 | 748.0 | 732.0 | 734.0 | -6.0 | -0.81% | 52,200 |
| 2026-02-02 | 736.0 | 767.0 | 736.0 | 740.0 | -5.0 | -0.67% | 49,100 |
| 2026-01-30 | 729.0 | 748.0 | 726.0 | 745.0 | +15.0 | +2.05% | 97,900 |
| 2026-01-29 | 736.0 | 743.0 | 724.0 | 730.0 | -12.0 | -1.62% | 130,100 |
| 2026-01-28 | 771.0 | 771.0 | 740.0 | 742.0 | -29.0 | -3.76% | 154,100 |
| 2026-01-27 | 774.0 | 782.0 | 763.0 | 771.0 | -3.0 | -0.39% | 79,200 |
| 2026-01-26 | 781.0 | 785.0 | 763.0 | 774.0 | -15.0 | -1.90% | 164,500 |
| 2026-01-23 | 796.0 | 804.0 | 784.0 | 789.0 | -3.0 | -0.38% | 69,500 |
| 2026-01-22 | 795.0 | 805.0 | 782.0 | 792.0 | -3.0 | -0.38% | 89,400 |
| 2026-01-21 | 793.0 | 800.0 | 780.0 | 795.0 | -7.0 | -0.87% | 86,200 |
| 2026-01-20 | 804.0 | 821.0 | 802.0 | 802.0 | -10.0 | -1.23% | 88,500 |
| 2026-01-19 | 819.0 | 821.0 | 806.0 | 812.0 | -1.0 | -0.12% | 78,500 |
| 2026-01-16 | 821.0 | 827.0 | 800.0 | 813.0 | -8.0 | -0.97% | 79,500 |
| 2026-01-15 | 808.0 | 826.0 | 804.0 | 821.0 | +9.0 | +1.11% | 129,300 |
| 2026-01-14 | 810.0 | 823.0 | 806.0 | 812.0 | -4.0 | -0.49% | 88,600 |
| 2026-01-13 | 821.0 | 823.0 | 780.0 | 816.0 | -3.0 | -0.37% | 271,200 |
| 2026-01-09 | 830.0 | 867.0 | 809.0 | 819.0 | -11.0 | -1.33% | 632,700 |
| 2026-01-08 | 826.0 | 843.0 | 819.0 | 830.0 | +16.0 | +1.97% | 295,500 |
| 2026-01-07 | 773.0 | 815.0 | 763.0 | 814.0 | +44.0 | +5.71% | 323,100 |
| 2026-01-06 | 770.0 | 777.0 | 768.0 | 770.0 | 0.0 | 0.00% | 71,500 |
| 2026-01-05 | 750.0 | 777.0 | 748.0 | 770.0 | +20.0 | +2.67% | 166,400 |
| 2025-12-30 | 732.0 | 750.0 | 732.0 | 750.0 | +10.0 | +1.35% | 171,200 |
| 2025-12-29 | 738.0 | 748.0 | 728.0 | 740.0 | +3.0 | +0.41% | 151,600 |
| 2025-12-26 | 706.0 | 757.0 | 701.0 | 737.0 | +32.0 | +4.54% | 392,200 |
| 2025-12-25 | 715.0 | 722.0 | 696.0 | 705.0 | -1.0 | -0.14% | 328,200 |
| 2025-12-24 | 719.0 | 719.0 | 700.0 | 706.0 | -15.0 | -2.08% | 212,700 |
| 2025-12-23 | 762.0 | 766.0 | 711.0 | 721.0 | -26.0 | -3.48% | 281,400 |
| 2025-12-22 | 744.0 | 779.0 | 735.0 | 747.0 | +6.0 | +0.81% | 411,200 |
| 2025-12-19 | 677.0 | 747.0 | 677.0 | 741.0 | +64.0 | +9.45% | 364,000 |
| 2025-12-18 | 658.0 | 683.0 | 652.0 | 677.0 | +9.0 | +1.35% | 204,200 |
| 2025-12-17 | 699.0 | 703.0 | 665.0 | 668.0 | -39.0 | -5.52% | 317,200 |
| 2025-12-16 | 710.0 | 716.0 | 697.0 | 707.0 | -5.0 | -0.70% | 152,400 |
| 2025-12-15 | 739.0 | 742.0 | 704.0 | 712.0 | -28.0 | -3.78% | 174,300 |
| 2025-12-12 | 734.0 | 744.0 | 715.0 | 740.0 | +6.0 | +0.82% | 230,900 |
| 2025-12-11 | 760.0 | 762.0 | 732.0 | 734.0 | -23.0 | -3.04% | 162,200 |
| 2025-12-10 | 763.0 | 767.0 | 754.0 | 757.0 | -20.0 | -2.57% | 108,000 |
| 2025-12-09 | 764.0 | 783.0 | 753.0 | 777.0 | +10.0 | +1.30% | 130,600 |
| 2025-12-08 | 786.0 | 789.0 | 763.0 | 767.0 | -10.0 | -1.29% | 73,000 |
| 2025-12-05 | 785.0 | 802.0 | 771.0 | 777.0 | -17.0 | -2.14% | 105,400 |
| 2025-12-04 | 780.0 | 805.0 | 773.0 | 794.0 | +22.0 | +2.85% | 129,400 |
| 2025-12-03 | 781.0 | 799.0 | 770.0 | 772.0 | -13.0 | -1.66% | 105,200 |
| 2025-12-02 | 763.0 | 824.0 | 760.0 | 785.0 | +12.0 | +1.55% | 276,600 |
| 2025-12-01 | 817.0 | 817.0 | 768.0 | 773.0 | -47.0 | -5.73% | 234,400 |
| 2025-11-28 | 822.0 | 832.0 | 814.0 | 820.0 | +2.0 | +0.24% | 110,700 |
| 2025-11-27 | 847.0 | 848.0 | 805.0 | 818.0 | -17.0 | -2.04% | 215,900 |
| 2025-11-26 | 840.0 | 858.0 | 834.0 | 835.0 | -5.0 | -0.60% | 119,000 |
| 2025-11-25 | 851.0 | 855.0 | 823.0 | 840.0 | -6.0 | -0.71% | 124,800 |
| 2025-11-21 | 836.0 | 870.0 | 821.0 | 846.0 | 0.0 | 0.00% | 201,000 |
| 2025-11-20 | 892.0 | 902.0 | 846.0 | 846.0 | -47.0 | -5.26% | 200,000 |
| 2025-11-19 | 894.0 | 925.0 | 882.0 | 893.0 | +12.0 | +1.36% | 179,900 |
| 2025-11-18 | 870.0 | 899.0 | 843.0 | 881.0 | +7.0 | +0.80% | 375,100 |
| 2025-11-17 | 1,000.0 | 1,000.0 | 869.0 | 874.0 | -125.0 | -12.51% | 718,100 |
| 2025-11-14 | 971.0 | 1,000.0 | 959.0 | 999.0 | +14.0 | +1.42% | 455,900 |
| 2025-11-13 | 972.0 | 993.0 | 960.0 | 985.0 | 0.0 | 0.00% | 124,900 |
| 2025-11-12 | 972.0 | 993.0 | 959.0 | 985.0 | +5.0 | +0.51% | 209,900 |
| 2025-11-11 | 999.0 | 1,006.0 | 947.0 | 980.0 | -13.0 | -1.31% | 291,400 |
| 2025-11-10 | 969.0 | 1,000.0 | 963.0 | 993.0 | +24.0 | +2.48% | 296,300 |
| 2025-11-07 | 929.0 | 969.0 | 918.0 | 969.0 | +35.0 | +3.75% | 266,300 |
| 2025-11-06 | 944.0 | 955.0 | 920.0 | 934.0 | -24.0 | -2.51% | 214,000 |
| 2025-11-05 | 978.0 | 978.0 | 916.0 | 958.0 | -37.0 | -3.72% | 327,300 |
| 2025-11-04 | 985.0 | 1,010.0 | 976.0 | 995.0 | +22.0 | +2.26% | 295,400 |
| 2025-10-31 | 951.0 | 1,000.0 | 945.0 | 973.0 | +16.0 | +1.67% | 459,000 |
| 2025-10-30 | 890.0 | 971.0 | 861.0 | 957.0 | +84.0 | +9.62% | 441,700 |
| 2025-10-29 | 862.0 | 880.0 | 838.0 | 873.0 | +11.0 | +1.28% | 341,100 |
| 2025-10-28 | 887.0 | 888.0 | 848.0 | 862.0 | -26.0 | -2.93% | 246,100 |
| 2025-10-27 | 911.0 | 911.0 | 862.0 | 888.0 | -17.0 | -1.88% | 298,300 |
| 2025-10-24 | 922.0 | 927.0 | 888.0 | 905.0 | -10.0 | -1.09% | 190,500 |
| 2025-10-23 | 860.0 | 934.0 | 849.0 | 915.0 | +51.0 | +5.90% | 240,500 |
| 2025-10-22 | 867.0 | 873.0 | 848.0 | 864.0 | +11.0 | +1.29% | 229,700 |
| 2025-10-21 | 851.0 | 862.0 | 832.0 | 853.0 | +7.0 | +0.83% | 184,900 |
| 2025-10-20 | 824.0 | 858.0 | 819.0 | 846.0 | +37.0 | +4.57% | 268,000 |
| 2025-10-17 | 799.0 | 820.0 | 782.0 | 809.0 | +4.0 | +0.50% | 133,700 |
| 2025-10-16 | 793.0 | 808.0 | 793.0 | 805.0 | +5.0 | +0.63% | 53,600 |
| 2025-10-15 | 780.0 | 809.0 | 780.0 | 800.0 | +30.0 | +3.90% | 115,900 |
| 2025-10-14 | 780.0 | 785.0 | 755.0 | 770.0 | -8.0 | -1.03% | 142,800 |
| 2025-10-10 | 784.0 | 801.0 | 777.0 | 778.0 | -13.0 | -1.64% | 101,300 |
| 2025-10-09 | 792.0 | 810.0 | 781.0 | 791.0 | -1.0 | -0.13% | 120,600 |
| 2025-10-08 | 796.0 | 827.0 | 780.0 | 792.0 | +3.0 | +0.38% | 149,100 |
| 2025-10-07 | 762.0 | 828.0 | 758.0 | 789.0 | +19.0 | +2.47% | 585,100 |
| 2025-10-06 | 811.0 | 834.0 | 763.0 | 770.0 | -29.0 | -3.63% | 181,900 |
| 2025-10-03 | 835.0 | 852.0 | 792.0 | 799.0 | -6.0 | -0.75% | 197,000 |
| 2025-10-02 | 820.0 | 840.0 | 770.0 | 805.0 | -27.0 | -3.25% | 567,100 |
| 2025-10-01 | 885.0 | 895.0 | 827.0 | 832.0 | -64.0 | -7.14% | 339,600 |
| 2025-09-30 | 920.0 | 927.0 | 883.0 | 896.0 | -22.0 | -2.40% | 213,500 |
| 2025-09-29 | 935.0 | 951.0 | 913.0 | 918.0 | -53.0 | -5.46% | 199,700 |
| 2025-09-26 | 985.0 | 1,000.0 | 971.0 | 971.0 | -24.0 | -2.41% | 150,300 |
| 2025-09-25 | 1,042.0 | 1,070.0 | 956.0 | 995.0 | -47.0 | -4.51% | 276,300 |
| 2025-09-24 | 1,027.0 | 1,057.0 | 1,024.0 | 1,042.0 | +4.0 | +0.39% | 93,800 |
| 2025-09-22 | 1,040.0 | 1,053.0 | 1,021.0 | 1,038.0 | -2.0 | -0.19% | 136,000 |
| 2025-09-19 | 1,073.0 | 1,078.0 | 1,021.0 | 1,040.0 | -31.0 | -2.89% | 199,900 |
| 2025-09-18 | 1,111.0 | 1,135.0 | 1,070.0 | 1,071.0 | -27.0 | -2.46% | 143,100 |
| 2025-09-17 | 1,088.0 | 1,105.0 | 1,061.0 | 1,098.0 | +40.0 | +3.78% | 145,200 |
| 2025-09-16 | 1,085.0 | 1,085.0 | 1,050.0 | 1,058.0 | -30.0 | -2.76% | 128,100 |
| 2025-09-12 | 1,133.0 | 1,140.0 | 1,071.0 | 1,088.0 | — | — | 156,800 |
直近120営業日分を表示