日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

いちご(2337)の株価時系列情報

いちご(2337)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 469 469 459 461 543,700
2019/12/27 459 468 459 465 473,300
2019/12/26 450 459 450 459 494,500
2019/12/25 454 458 452 453 360,600
2019/12/24 458 459 454 458 311,900
2019/12/23 467 468 458 458 430,900
2019/12/20 463 469 461 464 1,101,900
2019/12/19 466 466 458 464 379,000
2019/12/18 467 468 461 466 722,300
2019/12/17 462 467 458 466 1,822,400
2019/12/16 454 464 453 460 957,400
2019/12/13 462 462 448 451 1,289,900
2019/12/12 461 461 451 451 911,600
2019/12/11 454 465 453 461 1,869,100
2019/12/10 455 459 449 452 1,258,900
2019/12/09 446 455 445 454 2,011,100
2019/12/06 439 442 436 442 959,900
2019/12/05 434 440 433 437 718,000
2019/12/04 424 433 423 431 712,500
2019/12/03 431 431 427 428 875,200
2019/12/02 438 441 437 439 697,000
2019/11/29 432 437 432 435 926,500
2019/11/28 433 433 428 433 639,700
2019/11/27 429 433 424 431 831,500
2019/11/26 427 428 422 428 1,448,100
2019/11/25 420 427 419 424 1,428,500
2019/11/22 423 426 416 418 835,800
2019/11/21 422 425 415 423 630,400
2019/11/20 423 428 418 422 1,409,000
2019/11/19 422 423 419 421 518,300
2019/11/18 424 430 424 425 588,100
2019/11/15 409 426 409 422 1,967,800
2019/11/14 410 415 409 411 1,550,700
2019/11/13 420 423 413 414 1,126,700
2019/11/12 428 429 421 422 2,223,300
2019/11/11 431 437 431 431 509,900
2019/11/08 438 438 430 433 806,600
2019/11/07 433 435 430 434 656,700
2019/11/06 440 440 431 435 919,500
2019/11/05 440 445 438 441 1,771,600
2019/11/01 430 441 428 440 2,011,500
2019/10/31 431 438 431 433 1,311,300
2019/10/30 439 440 427 427 1,698,800
2019/10/29 440 441 437 440 1,085,600
2019/10/28 441 443 436 438 2,725,100
2019/10/25 438 444 438 441 1,699,600
2019/10/24 438 445 435 440 1,519,200
2019/10/23 442 443 437 440 2,536,600
2019/10/21 441 448 440 444 1,131,800
2019/10/18 454 454 438 440 2,663,500
2019/10/17 448 457 445 451 2,232,500
2019/10/16 448 457 439 440 3,135,900
2019/10/15 418 446 418 444 3,565,900
2019/10/11 440 441 412 415 3,420,900
2019/10/10 434 443 429 440 1,865,200
2019/10/09 434 439 429 433 1,639,400
2019/10/08 435 441 432 438 848,200
2019/10/07 429 435 424 433 2,193,800
2019/10/04 428 429 416 429 1,966,900
2019/10/03 436 436 425 430 1,266,500
2019/10/02 442 451 441 443 1,463,300
2019/10/01 436 445 436 445 728,500
2019/09/30 433 435 426 435 1,697,100
2019/09/27 436 436 428 433 1,976,900
2019/09/26 435 441 428 429 1,545,300
2019/09/25 428 435 426 431 1,343,000
2019/09/24 423 435 422 430 1,963,400
2019/09/20 428 429 423 424 1,607,300
2019/09/19 427 437 427 429 2,110,500
2019/09/18 438 439 424 424 1,561,400
2019/09/17 442 445 438 441 1,003,100
2019/09/13 441 441 435 441 2,544,500
2019/09/12 440 443 438 441 1,098,400
2019/09/11 447 447 435 440 1,972,500
2019/09/10 448 448 442 446 1,418,600
2019/09/09 439 447 439 447 637,900
2019/09/06 442 446 436 442 2,412,300
2019/09/05 434 444 433 441 1,541,200
2019/09/04 427 432 423 431 1,508,900
2019/09/03 423 429 421 427 613,300
2019/09/02 428 430 420 423 1,466,300
2019/08/30 423 428 421 428 1,349,000
2019/08/29 412 420 411 418 1,586,400
2019/08/28 418 418 408 414 1,412,300
2019/08/27 412 415 409 414 808,200
2019/08/26 401 409 399 407 1,256,300
2019/08/23 408 414 408 413 1,645,500
2019/08/22 405 408 398 407 1,137,500
2019/08/21 417 417 404 405 2,016,800
2019/08/20 403 418 402 415 3,163,600
2019/08/19 397 401 388 401 1,423,700
2019/08/16 384 395 383 391 2,366,100
2019/08/15 378 385 378 383 1,965,900
2019/08/14 383 386 382 385 903,100
2019/08/13 378 384 374 376 2,175,200
2019/08/09 374 384 373 381 1,820,400
2019/08/08 382 386 374 376 2,427,200
2019/08/07 380 391 380 385 1,566,400
2019/08/06 369 380 367 380 1,907,200
2019/08/05 383 387 373 382 1,874,600
2019/08/02 391 395 385 387 1,332,300
2019/08/01 391 398 391 395 921,200
2019/07/31 395 398 393 397 968,200
2019/07/30 392 399 391 395 1,294,500
2019/07/29 404 405 397 399 1,278,900
2019/07/26 396 409 396 404 3,028,100
2019/07/25 387 398 384 396 1,792,100
2019/07/24 390 391 383 385 1,460,300
2019/07/23 390 391 384 388 1,663,600
2019/07/22 387 395 386 390 1,010,900
2019/07/19 383 395 383 390 1,814,600
2019/07/18 386 393 380 381 2,004,100
2019/07/17 393 400 386 387 3,022,600
2019/07/16 387 409 380 398 6,393,200
2019/07/12 375 381 360 379 8,304,000
2019/07/11 336 336 333 333 529,800
2019/07/10 328 335 328 333 706,000
2019/07/09 331 336 329 332 885,100
2019/07/08 330 333 327 329 1,024,900
2019/07/05 335 337 328 331 1,055,700
2019/07/04 328 331 327 330 504,300
2019/07/03 328 328 322 325 700,100
2019/07/02 324 330 323 328 702,200
2019/07/01 323 326 322 326 925,600
2019/06/28 320 320 314 316 1,207,800
2019/06/27 318 321 315 319 1,164,900
2019/06/26 317 318 312 314 1,066,000
2019/06/25 321 322 317 317 633,500
2019/06/24 326 326 320 323 1,048,400
2019/06/21 336 338 323 323 2,087,200
2019/06/20 337 339 333 338 788,800
2019/06/19 329 335 329 334 766,900
2019/06/18 334 335 323 324 2,048,400
2019/06/17 327 335 327 330 829,400
2019/06/14 320 328 320 326 751,100
2019/06/13 320 323 318 320 1,185,100
2019/06/12 327 328 324 324 662,000
2019/06/11 330 333 328 330 496,000
2019/06/10 330 331 325 330 785,100
2019/06/07 320 324 319 323 665,400
2019/06/06 325 327 318 318 893,800
2019/06/05 321 331 321 324 1,301,200
2019/06/04 314 318 310 315 1,895,800
2019/06/03 320 322 315 317 963,400
2019/05/31 331 335 326 328 1,677,900
2019/05/30 327 335 327 333 1,198,500
2019/05/29 337 339 330 332 1,092,700
2019/05/28 341 345 341 342 741,800
2019/05/27 349 350 343 345 982,700
2019/05/24 342 347 340 345 1,539,200
2019/05/23 353 357 347 347 937,200
2019/05/22 353 359 353 356 1,189,200
2019/05/21 348 358 344 355 1,526,600
2019/05/20 353 357 349 350 722,800
2019/05/17 344 351 343 349 1,279,000
2019/05/16 343 344 338 339 1,330,600
2019/05/15 343 347 339 343 945,400
2019/05/14 329 340 325 340 1,381,200
2019/05/13 336 340 334 335 834,300
2019/05/10 333 342 333 338 2,051,500
2019/05/09 331 338 329 336 1,960,400
2019/05/08 334 337 333 333 1,621,700
2019/05/07 358 358 343 344 1,964,000
2019/04/26 356 359 351 358 1,692,200
2019/04/25 358 362 356 360 1,467,700
2019/04/24 370 371 358 361 1,778,000
2019/04/23 382 383 369 369 1,576,400
2019/04/22 380 384 376 380 1,007,100
2019/04/19 360 381 360 378 3,629,000
2019/04/18 367 378 358 359 4,834,200
2019/04/17 390 397 387 391 2,554,100
2019/04/16 395 397 382 383 1,726,600
2019/04/15 389 393 386 389 1,712,600
2019/04/12 380 384 378 381 960,200
2019/04/11 382 383 374 377 1,346,200
2019/04/10 376 381 374 380 986,400
2019/04/09 376 379 369 376 2,349,900
2019/04/08 372 378 368 377 762,300
2019/04/05 368 371 365 368 996,000
2019/04/04 378 379 367 369 1,495,100
2019/04/03 379 379 370 377 1,420,600
2019/04/02 386 387 376 377 1,495,200
2019/04/01 382 385 380 382 929,200
2019/03/29 378 384 375 379 1,593,900
2019/03/28 378 382 374 375 1,590,500
2019/03/27 390 392 381 383 1,190,700
2019/03/26 377 390 377 386 3,056,900
2019/03/25 375 377 369 372 1,690,300
2019/03/22 383 388 382 384 1,082,900
2019/03/20 371 383 370 381 1,888,100
2019/03/19 367 371 363 369 1,570,500
2019/03/18 363 367 361 367 792,700
2019/03/15 367 367 361 362 2,125,100
2019/03/14 365 365 360 361 1,963,600
2019/03/13 362 365 356 357 795,900
2019/03/12 355 362 352 359 2,049,600
2019/03/11 342 349 341 347 2,099,700
2019/03/08 351 354 341 343 1,268,900
2019/03/07 367 367 354 357 3,358,000
2019/03/06 377 378 371 371 1,207,500
2019/03/05 375 379 372 379 911,400
2019/03/04 374 379 373 379 2,072,000
2019/03/01 377 377 369 370 1,682,100
2019/02/28 372 378 372 376 877,900
2019/02/27 377 380 375 376 2,200,100
2019/02/26 383 384 371 374 3,365,300
2019/02/25 379 384 379 384 2,076,600
2019/02/22 383 386 377 379 3,064,200
2019/02/21 384 392 384 388 2,648,300
2019/02/20 389 390 382 383 1,408,300
2019/02/19 385 390 382 388 2,500,000
2019/02/18 379 384 377 383 2,425,300
2019/02/15 377 378 367 368 1,754,900
2019/02/14 385 387 380 382 1,995,100
2019/02/13 385 385 376 381 2,300,700
2019/02/12 373 380 372 376 1,308,900
2019/02/08 370 372 367 370 2,535,300
2019/02/07 371 375 371 375 2,412,700
2019/02/06 371 377 371 374 1,015,200
2019/02/05 375 375 371 372 1,438,700
2019/02/04 365 375 363 375 2,001,600
2019/02/01 375 375 364 364 1,733,800
2019/01/31 370 376 370 375 2,379,700
2019/01/30 367 372 365 365 2,776,700
2019/01/29 368 371 364 370 2,326,000
2019/01/28 366 369 362 366 1,682,600
2019/01/25 360 369 357 365 1,694,400
2019/01/24 359 364 356 360 1,855,100
2019/01/23 350 363 349 362 3,110,000
2019/01/22 354 359 351 355 2,106,500
2019/01/21 369 371 357 360 3,280,200
2019/01/18 365 375 364 373 1,745,600
2019/01/17 359 369 358 361 3,524,600
2019/01/16 364 372 358 358 2,681,100
2019/01/15 342 366 339 364 5,319,900
2019/01/11 325 329 324 326 1,405,800
2019/01/10 321 324 319 322 897,900
2019/01/09 329 333 324 324 2,019,700
2019/01/08 327 336 326 330 2,103,500
2019/01/07 329 331 322 323 1,387,200
2019/01/04 309 315 306 313 1,124,900

このページの先頭へ