KabuInsight

イトーキ

7972
プライム/その他製品/ITOKI CORPORATION
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
2026-03-133,380.03,435.03,370.03,380.0-45.0-1.31%131,800
2026-03-123,525.03,540.03,400.03,425.0-120.0-3.39%145,100
2026-03-113,550.03,610.03,525.03,545.0+65.0+1.87%293,500
2026-03-103,410.03,565.03,405.03,480.0+195.0+5.94%346,200
2026-03-093,230.03,300.03,205.03,285.0-165.0-4.78%214,600
2026-03-063,395.03,470.03,350.03,450.0+35.0+1.02%128,200
2026-03-053,500.03,515.03,350.03,415.0+155.0+4.75%308,700
2026-03-043,335.03,405.03,190.03,260.0-285.0-8.04%545,200
2026-03-033,620.03,660.03,500.03,545.0-135.0-3.67%273,800
2026-03-023,610.03,695.03,530.03,680.0+70.0+1.94%261,600
2026-02-273,520.03,630.03,510.03,610.0+140.0+4.03%292,700
2026-02-263,470.03,555.03,425.03,470.0+60.0+1.76%247,900
2026-02-253,425.03,530.03,385.03,410.0+110.0+3.33%507,900
2026-02-243,390.03,390.03,260.03,300.0+95.0+2.96%406,200
2026-02-203,215.03,245.03,185.03,205.0-40.0-1.23%126,800
2026-02-193,265.03,325.03,205.03,245.0+45.0+1.41%308,700
2026-02-183,185.03,340.03,115.03,200.0+85.0+2.73%468,300
2026-02-173,075.03,140.03,050.03,115.0+55.0+1.80%333,100
2026-02-163,025.03,125.02,941.03,060.0+436.0+16.62%829,400
2026-02-132,840.02,849.02,624.02,624.0-226.0-7.93%420,900
2026-02-122,826.02,858.02,801.02,850.0+42.0+1.50%156,600
2026-02-102,733.02,824.02,724.02,808.0+73.0+2.67%231,800
2026-02-092,693.02,775.02,682.02,735.0+92.0+3.48%235,600
2026-02-062,632.02,649.02,603.02,643.0+13.0+0.49%81,800
2026-02-052,633.02,650.02,616.02,630.0-6.0-0.23%99,600
2026-02-042,619.02,659.02,598.02,636.0+10.0+0.38%137,400
2026-02-032,595.02,638.02,593.02,626.0+33.0+1.27%94,200
2026-02-022,614.02,653.02,593.02,593.0-9.0-0.35%143,200
2026-01-302,595.02,612.02,570.02,602.0+18.0+0.70%123,500
2026-01-292,572.02,596.02,523.02,584.0-17.0-0.65%135,000
2026-01-282,591.02,612.02,571.02,601.0-15.0-0.57%141,000
2026-01-272,578.02,646.02,567.02,616.0+88.0+3.48%280,900
2026-01-262,520.02,547.02,506.02,528.0-27.0-1.06%90,300
2026-01-232,563.02,613.02,551.02,555.0-8.0-0.31%91,800
2026-01-222,535.02,582.02,533.02,563.0+28.0+1.10%88,800
2026-01-212,500.02,565.02,500.02,535.0-6.0-0.24%132,400
2026-01-202,634.02,634.02,541.02,541.0-93.0-3.53%144,600
2026-01-192,650.02,661.02,606.02,634.0+3.0+0.11%104,700
2026-01-162,581.02,642.02,570.02,631.0+50.0+1.94%146,900
2026-01-152,578.02,591.02,565.02,581.0+14.0+0.55%116,800
2026-01-142,521.02,567.02,521.02,567.0+38.0+1.50%169,400
2026-01-132,521.02,539.02,502.02,529.0+36.0+1.44%138,800
2026-01-092,460.02,513.02,460.02,493.0+44.0+1.80%136,500
2026-01-082,452.02,483.02,444.02,449.0-5.0-0.20%136,300
2026-01-072,420.02,466.02,401.02,454.0+29.0+1.20%148,800
2026-01-062,435.02,446.02,420.02,425.0+12.0+0.50%121,700
2026-01-052,435.02,450.02,383.02,413.0-27.0-1.11%140,000
2025-12-302,492.02,492.02,436.02,440.0-26.0-1.05%125,200
2025-12-292,428.02,466.02,423.02,466.0-74.0-2.91%237,100
2025-12-262,517.02,558.02,512.02,540.0+26.0+1.03%193,300
2025-12-252,500.02,517.02,478.02,514.0+14.0+0.56%81,700
2025-12-242,530.02,545.02,500.02,500.0-30.0-1.19%93,900
2025-12-232,586.02,593.02,527.02,530.0-56.0-2.17%147,600
2025-12-222,550.02,620.02,537.02,586.0+42.0+1.65%160,600
2025-12-192,511.02,545.02,509.02,544.0+37.0+1.48%171,600
2025-12-182,502.02,535.02,495.02,507.0-4.0-0.16%82,900
2025-12-172,533.02,539.02,490.02,511.0+1.0+0.04%122,000
2025-12-162,539.02,539.02,509.02,510.0-10.0-0.40%115,900
2025-12-152,504.02,520.02,485.02,520.0+11.0+0.44%114,100
2025-12-122,540.02,543.02,503.02,509.0-11.0-0.44%124,200
2025-12-112,523.02,545.02,497.02,520.0+19.0+0.76%137,900
2025-12-102,502.02,530.02,477.02,501.0-1.0-0.04%152,700
2025-12-092,504.02,516.02,483.02,502.0-4.0-0.16%125,600
2025-12-082,447.02,519.02,447.02,506.0+86.0+3.55%163,400
2025-12-052,406.02,465.02,390.02,420.0+14.0+0.58%171,500
2025-12-042,391.02,415.02,372.02,406.0-5.0-0.21%180,700
2025-12-032,412.02,437.02,380.02,411.0+11.0+0.46%147,200
2025-12-022,420.02,420.02,384.02,400.0+2.0+0.08%138,000
2025-12-012,445.02,462.02,398.02,398.0-30.0-1.24%137,800
2025-11-282,395.02,433.02,395.02,428.0+38.0+1.59%86,100
2025-11-272,420.02,433.02,384.02,390.0-30.0-1.24%178,300
2025-11-262,441.02,441.02,406.02,420.0-3.0-0.12%137,100
2025-11-252,379.02,438.02,365.02,423.0+64.0+2.71%171,800
2025-11-212,267.02,361.02,266.02,359.0+73.0+3.19%229,800
2025-11-202,300.02,319.02,276.02,286.0+14.0+0.62%130,500
2025-11-192,280.02,310.02,250.02,272.0+4.0+0.18%144,100
2025-11-182,340.02,348.02,255.02,268.0-88.0-3.74%138,800
2025-11-172,371.02,375.02,338.02,356.0-23.0-0.97%95,400
2025-11-142,379.02,392.02,368.02,379.0-27.0-1.12%70,500
2025-11-132,406.02,428.02,391.02,406.0-4.0-0.17%60,700
2025-11-122,384.02,425.02,368.02,410.0+52.0+2.21%176,600
2025-11-112,343.02,375.02,305.02,358.0-1.0-0.04%172,600
2025-11-102,366.02,377.02,337.02,359.0+6.0+0.25%134,100
2025-11-072,316.02,353.02,306.02,353.0+37.0+1.60%189,500
2025-11-062,299.02,330.02,280.02,316.0+17.0+0.74%166,700
2025-11-052,313.02,317.02,236.02,299.0-13.0-0.56%274,800
2025-11-042,243.02,326.02,201.02,312.0-180.0-7.22%613,700
2025-10-312,480.02,500.02,443.02,492.0+56.0+2.30%196,800
2025-10-302,415.02,447.02,400.02,436.0+40.0+1.67%145,700
2025-10-292,454.02,454.02,386.02,396.0-38.0-1.56%116,200
2025-10-282,540.02,555.02,434.02,434.0-142.0-5.51%155,300
2025-10-272,532.02,576.02,519.02,576.0+94.0+3.79%172,100
2025-10-242,525.02,530.02,482.02,482.0-45.0-1.78%76,200
2025-10-232,470.02,564.02,468.02,527.0+19.0+0.76%134,600
2025-10-222,484.02,509.02,467.02,508.0+57.0+2.33%102,600
2025-10-212,467.02,484.02,451.02,451.0-12.0-0.49%85,300
2025-10-202,460.02,480.02,447.02,463.0+27.0+1.11%69,000
2025-10-172,423.02,446.02,417.02,436.0+9.0+0.37%71,800
2025-10-162,422.02,447.02,412.02,427.0+5.0+0.21%56,100
2025-10-152,407.02,431.02,389.02,422.0+40.0+1.68%94,800
2025-10-142,419.02,472.02,366.02,382.0-85.0-3.45%182,000
2025-10-102,492.02,506.02,467.02,467.0-59.0-2.34%121,600
2025-10-092,502.02,526.02,489.02,526.0+25.0+1.00%93,500
2025-10-082,483.02,528.02,479.02,501.0+6.0+0.24%89,200
2025-10-072,471.02,539.02,471.02,495.0+33.0+1.34%140,900
2025-10-062,440.02,483.02,402.02,462.0+72.0+3.01%131,400
2025-10-032,350.02,404.02,350.02,390.0+72.0+3.11%107,000
2025-10-022,351.02,363.02,316.02,318.0-57.0-2.40%109,600
2025-10-012,433.02,446.02,354.02,375.0-78.0-3.18%162,900
2025-09-302,518.02,530.02,453.02,453.0-81.0-3.20%221,700
2025-09-292,573.02,580.02,510.02,534.0-14.0-0.55%180,900
2025-09-262,508.02,557.02,499.02,548.0+40.0+1.59%156,700
2025-09-252,530.02,547.02,500.02,508.0-42.0-1.65%107,300
2025-09-242,532.02,550.02,505.02,550.0+18.0+0.71%136,300
2025-09-222,530.02,574.02,529.02,532.0+9.0+0.36%126,300
2025-09-192,510.02,529.02,490.02,523.0+24.0+0.96%163,500
2025-09-182,468.02,510.02,458.02,499.0+25.0+1.01%124,900
2025-09-172,467.02,476.02,446.02,474.0+8.0+0.32%97,900
2025-09-162,441.02,471.02,437.02,466.0+25.0+1.02%102,000
2025-09-122,447.02,465.02,435.02,441.0——85,200

直近120営業日分を表示