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

イチカワ(3513)の株価時系列情報

イチカワ(3513)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 1,534 1,545 1,520 1,520 1,000
2019/12/27 1,534 1,549 1,533 1,534 1,100
2019/12/26 1,543 1,543 1,513 1,541 3,400
2019/12/25 1,503 1,515 1,500 1,503 2,100
2019/12/24 1,543 1,543 1,513 1,530 700
2019/12/23 1,535 1,538 1,521 1,521 4,200
2019/12/20 1,511 1,538 1,511 1,535 4,400
2019/12/19 1,521 1,521 1,509 1,509 1,000
2019/12/18 1,519 1,521 1,511 1,521 1,100
2019/12/17 1,514 1,519 1,511 1,511 1,500
2019/12/16 1,515 1,516 1,505 1,514 1,200
2019/12/13 1,494 1,527 1,494 1,519 3,000
2019/12/12 1,527 1,527 1,487 1,492 600
2019/12/11 1,475 1,537 1,475 1,511 1,600
2019/12/10 1,514 1,514 1,472 1,474 3,900
2019/12/09 1,500 1,531 1,500 1,519 3,500
2019/12/06 1,486 1,488 1,486 1,486 900
2019/12/05 1,471 1,497 1,471 1,486 1,000
2019/12/04 1,475 1,478 1,475 1,476 800
2019/12/03 1,476 1,480 1,475 1,475 900
2019/12/02 1,501 1,501 1,479 1,479 500
2019/11/29 1,476 1,490 1,476 1,484 900
2019/11/28 1,489 1,507 1,470 1,507 1,200
2019/11/27 1,501 1,536 1,500 1,508 1,100
2019/11/26 1,537 1,537 1,505 1,505 3,200
2019/11/25 1,508 1,515 1,503 1,515 1,400
2019/11/22 1,517 1,517 1,501 1,508 2,400
2019/11/21 1,530 1,539 1,508 1,516 4,700
2019/11/20 1,531 1,541 1,531 1,541 900
2019/11/19 1,530 1,533 1,530 1,533 1,100
2019/11/18 1,535 1,552 1,535 1,538 300
2019/11/15 1,558 1,561 1,555 1,555 600
2019/11/14 1,560 1,560 1,548 1,548 400
2019/11/13 1,545 1,559 1,541 1,545 1,600
2019/11/12 1,567 1,572 1,533 1,541 2,200
2019/11/11 1,584 1,587 1,544 1,577 2,300
2019/11/08 1,579 1,579 1,557 1,557 1,500
2019/11/07 1,532 1,545 1,532 1,544 1,100
2019/11/06 1,564 1,564 1,559 1,563 1,500
2019/11/05 1,546 1,579 1,546 1,579 3,100
2019/11/01 1,570 1,581 1,500 1,532 2,700
2019/10/31 1,595 1,595 1,589 1,589 300
2019/10/30 1,544 1,597 1,544 1,597 8,800
2019/10/29 1,537 1,587 1,537 1,542 1,400
2019/10/28 1,570 1,570 1,530 1,537 5,200
2019/10/25 1,533 1,541 1,533 1,540 1,000
2019/10/24 1,570 1,590 1,536 1,536 5,000
2019/10/23 1,536 1,567 1,536 1,566 1,700
2019/10/21 1,534 1,534 1,520 1,531 1,400
2019/10/18 1,527 1,549 1,527 1,549 800
2019/10/17 1,533 1,551 1,529 1,529 1,000
2019/10/16 1,505 1,575 1,505 1,542 5,100
2019/10/15 1,498 1,575 1,484 1,497 3,000
2019/10/11 1,491 1,493 1,484 1,486 1,300
2019/10/10 1,498 1,498 1,491 1,491 600
2019/10/09 1,458 1,494 1,456 1,493 5,400
2019/10/08 1,505 1,505 1,465 1,505 1,000
2019/10/07 1,485 1,515 1,485 1,505 1,400
2019/10/04 1,511 1,520 1,511 1,518 1,200
2019/10/03 1,518 1,518 1,510 1,518 1,200
2019/10/02 1,495 1,529 1,494 1,528 3,900
2019/10/01 1,499 1,500 1,492 1,496 1,600
2019/09/30 1,511 1,520 1,510 1,510 1,400
2019/09/27 1,517 1,539 1,517 1,536 1,500
2019/09/26 1,507 1,545 1,507 1,534 7,700
2019/09/25 1,452 1,500 1,452 1,500 1,900
2019/09/24 1,430 1,488 1,430 1,476 2,600
2019/09/20 1,391 1,430 1,391 1,423 1,800
2019/09/19 1,401 1,423 1,401 1,418 1,900
2019/09/18 1,397 1,397 1,380 1,387 1,200
2019/09/17 1,389 1,396 1,358 1,379 2,500
2019/09/13 1,366 1,387 1,362 1,387 6,200
2019/09/12 1,336 1,363 1,336 1,361 6,100
2019/09/11 1,350 1,366 1,349 1,366 2,900
2019/09/10 1,369 1,369 1,366 1,366 700
2019/09/09 1,367 1,370 1,367 1,369 800
2019/09/06 1,364 1,369 1,363 1,367 1,000
2019/09/05 1,354 1,384 1,354 1,367 1,300
2019/09/04 1,389 1,389 1,362 1,362 600
2019/09/03 1,389 1,389 1,389 1,389 700
2019/09/02 1,370 1,370 1,364 1,365 1,400
2019/08/30 1,316 1,344 1,316 1,340 1,400
2019/08/29 1,335 1,336 1,300 1,301 5,900
2019/08/28 1,344 1,370 1,336 1,343 2,800
2019/08/27 1,358 1,366 1,344 1,344 2,400
2019/08/26 1,408 1,408 1,348 1,353 4,000
2019/08/23 1,435 1,435 1,401 1,408 2,000
2019/08/22 1,453 1,453 1,441 1,444 800
2019/08/21 1,464 1,479 1,442 1,444 3,700
2019/08/20 1,369 1,434 1,369 1,434 2,200
2019/08/19 1,376 1,419 1,376 1,394 3,100
2019/08/16 1,369 1,385 1,369 1,376 1,200
2019/08/15 1,386 1,386 1,368 1,368 1,000
2019/08/14 1,378 1,378 1,365 1,370 1,000
2019/08/13 1,378 1,378 1,350 1,375 2,500
2019/08/09 1,383 1,413 1,383 1,385 1,400
2019/08/08 1,390 1,400 1,383 1,383 1,700
2019/08/07 1,392 1,403 1,390 1,390 1,600
2019/08/06 1,401 1,401 1,381 1,387 3,300
2019/08/05 1,453 1,454 1,435 1,437 2,700
2019/08/02 1,519 1,519 1,483 1,483 1,800
2019/08/01 1,529 1,532 1,506 1,515 2,300
2019/07/31 1,480 1,529 1,480 1,529 1,400
2019/07/30 1,499 1,560 1,473 1,560 3,900
2019/07/29 1,535 1,537 1,469 1,518 3,700
2019/07/26 1,585 1,585 1,535 1,537 3,100
2019/07/25 1,595 1,595 1,557 1,585 3,100
2019/07/24 1,572 1,579 1,572 1,574 2,500
2019/07/23 1,554 1,566 1,549 1,560 1,800
2019/07/22 1,520 1,553 1,520 1,549 3,100
2019/07/19 1,490 1,530 1,490 1,520 3,400
2019/07/18 1,509 1,509 1,485 1,485 3,300
2019/07/17 1,593 1,593 1,500 1,500 6,800
2019/07/16 1,664 1,664 1,570 1,609 11,300
2019/07/12 1,758 1,758 1,672 1,709 9,700
2019/07/11 1,769 1,798 1,769 1,773 20,100
2019/07/10 1,751 1,798 1,751 1,786 22,400
2019/07/09 1,733 1,753 1,726 1,750 23,700
2019/07/08 1,696 1,739 1,695 1,732 21,300
2019/07/05 1,729 1,749 1,690 1,704 25,800
2019/07/04 1,709 1,745 1,708 1,724 20,100
2019/07/03 1,700 1,723 1,689 1,708 17,600
2019/07/02 1,682 1,713 1,682 1,699 17,800
2019/07/01 1,608 1,711 1,608 1,682 34,300
2019/06/28 1,577 1,614 1,566 1,602 13,100
2019/06/27 1,506 1,585 1,506 1,577 7,500
2019/06/26 1,510 1,515 1,503 1,503 4,800
2019/06/25 1,521 1,521 1,503 1,509 4,100
2019/06/24 1,560 1,560 1,504 1,521 8,300
2019/06/21 1,600 1,622 1,565 1,565 14,800
2019/06/20 1,577 1,618 1,577 1,600 13,300
2019/06/19 1,572 1,625 1,566 1,583 14,100
2019/06/18 1,566 1,612 1,566 1,569 16,500
2019/06/17 1,487 1,588 1,487 1,572 16,300
2019/06/14 1,476 1,505 1,475 1,487 11,600
2019/06/13 1,458 1,485 1,458 1,476 9,700
2019/06/12 1,443 1,466 1,443 1,458 7,900
2019/06/11 1,427 1,443 1,422 1,443 9,900
2019/06/10 1,398 1,428 1,398 1,428 10,900
2019/06/07 1,402 1,420 1,373 1,390 8,900
2019/06/06 1,386 1,423 1,385 1,397 10,500
2019/06/05 1,338 1,380 1,337 1,380 12,100
2019/06/04 1,328 1,337 1,322 1,324 17,700
2019/06/03 1,371 1,400 1,338 1,358 22,300
2019/05/31 1,291 1,311 1,291 1,311 2,600
2019/05/30 1,289 1,291 1,289 1,291 1,400
2019/05/29 1,291 1,320 1,290 1,294 1,200
2019/05/28 1,323 1,323 1,321 1,321 500
2019/05/27 1,300 1,331 1,293 1,323 4,100
2019/05/24 1,266 1,298 1,266 1,292 3,200
2019/05/23 1,287 1,287 1,270 1,272 2,000
2019/05/22 1,297 1,297 1,278 1,278 900
2019/05/21 1,295 1,295 1,272 1,273 1,100
2019/05/20 1,296 1,297 1,266 1,266 1,300
2019/05/17 1,267 1,276 1,260 1,266 3,600
2019/05/16 1,308 1,330 1,256 1,256 9,700
2019/05/15 1,335 1,335 1,282 1,308 3,600
2019/05/14 1,279 1,311 1,279 1,310 3,900
2019/05/13 1,337 1,337 1,309 1,309 2,500
2019/05/10 1,311 1,332 1,307 1,307 2,700
2019/05/09 1,330 1,334 1,313 1,315 2,800
2019/05/08 1,350 1,354 1,323 1,323 3,200
2019/05/07 1,356 1,359 1,344 1,350 3,200
2019/04/26 1,364 1,365 1,361 1,361 3,900
2019/04/25 1,350 1,364 1,350 1,364 2,900
2019/04/24 1,356 1,370 1,337 1,341 2,500
2019/04/23 1,356 1,370 1,342 1,353 3,700
2019/04/22 1,361 1,367 1,352 1,361 1,900
2019/04/19 1,363 1,368 1,352 1,361 1,700
2019/04/18 1,374 1,382 1,357 1,361 2,200
2019/04/17 1,370 1,378 1,370 1,376 1,900
2019/04/16 1,374 1,374 1,370 1,373 1,100
2019/04/15 1,350 1,381 1,350 1,377 2,000
2019/04/12 1,346 1,376 1,344 1,349 2,800
2019/04/11 1,349 1,364 1,338 1,346 3,600
2019/04/10 1,341 1,364 1,341 1,349 1,000
2019/04/09 1,364 1,364 1,334 1,364 3,800
2019/04/08 1,369 1,382 1,365 1,367 1,000
2019/04/05 1,383 1,389 1,361 1,373 1,900
2019/04/04 1,371 1,388 1,370 1,372 1,600
2019/04/03 1,379 1,391 1,351 1,373 5,000
2019/04/02 1,395 1,397 1,378 1,384 1,700
2019/04/01 1,397 1,397 1,373 1,385 3,200
2019/03/29 1,366 1,380 1,366 1,372 1,100
2019/03/28 1,372 1,378 1,362 1,368 3,600
2019/03/27 1,393 1,393 1,364 1,381 3,700
2019/03/26 1,402 1,412 1,385 1,412 8,000
2019/03/25 1,393 1,393 1,374 1,390 2,400
2019/03/22 1,387 1,395 1,387 1,393 2,900
2019/03/20 1,378 1,400 1,378 1,387 3,100
2019/03/19 1,380 1,399 1,376 1,398 5,500
2019/03/18 1,380 1,397 1,377 1,380 4,700
2019/03/15 1,373 1,379 1,372 1,372 4,400
2019/03/14 1,380 1,401 1,372 1,376 3,600
2019/03/13 1,380 1,385 1,373 1,375 3,900
2019/03/12 1,390 1,392 1,385 1,390 4,200
2019/03/11 1,386 1,398 1,386 1,388 2,500
2019/03/08 1,388 1,392 1,383 1,383 3,600
2019/03/07 1,405 1,405 1,396 1,400 2,700
2019/03/06 1,415 1,415 1,400 1,405 2,700
2019/03/05 1,414 1,415 1,410 1,414 2,300
2019/03/04 1,419 1,420 1,411 1,419 2,400
2019/03/01 1,401 1,408 1,400 1,404 4,100
2019/02/28 1,402 1,411 1,401 1,411 2,300
2019/02/27 1,403 1,418 1,399 1,402 3,000
2019/02/26 1,400 1,415 1,397 1,405 6,000
2019/02/25 1,397 1,402 1,380 1,396 4,200
2019/02/22 1,399 1,418 1,393 1,393 2,600
2019/02/21 1,402 1,416 1,385 1,398 4,500
2019/02/20 1,391 1,402 1,390 1,402 3,500
2019/02/19 1,395 1,422 1,395 1,403 1,700
2019/02/18 1,408 1,408 1,390 1,395 1,600
2019/02/15 1,384 1,384 1,370 1,378 2,200
2019/02/14 1,380 1,385 1,376 1,379 1,100
2019/02/13 1,384 1,384 1,370 1,378 1,500
2019/02/12 1,359 1,376 1,359 1,370 2,000
2019/02/08 1,359 1,367 1,358 1,359 1,900
2019/02/07 1,372 1,387 1,363 1,372 1,400
2019/02/06 1,370 1,384 1,368 1,368 2,200
2019/02/05 1,366 1,419 1,366 1,366 3,800
2019/02/04 1,352 1,371 1,352 1,365 3,100
2019/02/01 1,384 1,385 1,351 1,351 4,000
2019/01/31 1,382 1,391 1,373 1,376 3,300
2019/01/30 1,409 1,409 1,361 1,371 2,500
2019/01/29 1,424 1,424 1,390 1,390 1,600
2019/01/28 1,407 1,429 1,397 1,401 5,200
2019/01/25 1,416 1,416 1,387 1,402 2,300
2019/01/24 1,370 1,390 1,370 1,386 1,000
2019/01/23 1,364 1,373 1,364 1,368 700
2019/01/22 1,371 1,383 1,371 1,375 1,300
2019/01/21 1,382 1,383 1,361 1,370 4,500
2019/01/18 1,387 1,387 1,361 1,363 2,700
2019/01/17 1,368 1,368 1,340 1,357 3,000
2019/01/16 1,398 1,398 1,366 1,366 1,700
2019/01/15 1,390 1,390 1,362 1,368 1,300
2019/01/11 1,381 1,424 1,361 1,367 2,100
2019/01/10 1,375 1,400 1,371 1,381 2,700
2019/01/09 1,385 1,399 1,373 1,375 1,100
2019/01/08 1,373 1,390 1,373 1,385 3,000
2019/01/07 1,346 1,381 1,346 1,373 3,800
2019/01/04 1,330 1,338 1,312 1,333 6,000

このページの先頭へ