一蔵(6186)の株価時系列情報
一蔵(6186)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 |
---|---|---|---|---|---|
2024/04/19 | 569 | 569 | 556 | 559 | 12,600 |
2024/04/18 | 568 | 573 | 568 | 568 | 7,400 |
2024/04/17 | 569 | 570 | 561 | 566 | 11,100 |
2024/04/16 | 570 | 572 | 566 | 569 | 13,600 |
2024/04/15 | 571 | 574 | 569 | 571 | 13,500 |
2024/04/12 | 575 | 576 | 571 | 572 | 4,600 |
2024/04/11 | 580 | 580 | 570 | 572 | 9,600 |
2024/04/10 | 575 | 581 | 573 | 579 | 6,200 |
2024/04/09 | 569 | 575 | 568 | 573 | 4,200 |
2024/04/08 | 568 | 568 | 564 | 567 | 6,000 |
2024/04/05 | 563 | 569 | 563 | 565 | 4,900 |
2024/04/04 | 564 | 569 | 561 | 566 | 6,800 |
2024/04/03 | 566 | 570 | 561 | 565 | 11,600 |
2024/04/02 | 575 | 575 | 563 | 565 | 13,800 |
2024/04/01 | 578 | 579 | 569 | 575 | 28,400 |
2024/03/29 | 583 | 584 | 579 | 579 | 10,100 |
2024/03/28 | 584 | 598 | 561 | 577 | 81,000 |
2024/03/27 | 625 | 640 | 625 | 632 | 48,200 |
2024/03/26 | 620 | 625 | 616 | 625 | 16,200 |
2024/03/25 | 629 | 629 | 615 | 617 | 38,400 |
2024/03/22 | 616 | 621 | 609 | 621 | 17,700 |
2024/03/21 | 618 | 618 | 612 | 615 | 18,300 |
2024/03/19 | 610 | 612 | 607 | 612 | 7,400 |
2024/03/18 | 605 | 610 | 602 | 610 | 18,000 |
2024/03/15 | 609 | 610 | 605 | 605 | 9,400 |
2024/03/14 | 607 | 609 | 601 | 609 | 7,100 |
2024/03/13 | 617 | 618 | 600 | 600 | 16,500 |
2024/03/12 | 601 | 608 | 598 | 607 | 12,300 |
2024/03/11 | 611 | 615 | 596 | 601 | 20,200 |
2024/03/08 | 617 | 629 | 613 | 613 | 39,000 |
2024/03/07 | 614 | 618 | 612 | 615 | 19,400 |
2024/03/06 | 607 | 612 | 607 | 610 | 19,100 |
2024/03/05 | 601 | 609 | 601 | 608 | 14,100 |
2024/03/04 | 606 | 610 | 602 | 610 | 21,900 |
2024/03/01 | 599 | 602 | 593 | 602 | 19,800 |
2024/02/29 | 593 | 597 | 587 | 597 | 13,300 |
2024/02/28 | 585 | 600 | 585 | 587 | 40,100 |
2024/02/27 | 584 | 586 | 581 | 581 | 6,900 |
2024/02/26 | 583 | 586 | 576 | 581 | 16,600 |
2024/02/22 | 574 | 577 | 571 | 574 | 13,800 |
2024/02/21 | 574 | 577 | 561 | 571 | 45,300 |
2024/02/20 | 581 | 582 | 574 | 575 | 14,600 |
2024/02/19 | 580 | 583 | 573 | 579 | 15,800 |
2024/02/16 | 559 | 579 | 559 | 574 | 37,400 |
2024/02/15 | 572 | 572 | 550 | 550 | 30,500 |
2024/02/14 | 573 | 576 | 557 | 573 | 48,700 |
2024/02/13 | 600 | 600 | 575 | 581 | 70,600 |
2024/02/09 | 625 | 625 | 619 | 620 | 5,300 |
2024/02/08 | 620 | 623 | 618 | 619 | 4,000 |
2024/02/07 | 626 | 626 | 618 | 618 | 7,400 |
2024/02/06 | 622 | 626 | 616 | 624 | 19,000 |
2024/02/05 | 631 | 640 | 625 | 625 | 11,500 |
2024/02/02 | 618 | 630 | 610 | 630 | 22,300 |
2024/02/01 | 640 | 645 | 627 | 627 | 14,200 |
2024/01/31 | 632 | 649 | 632 | 649 | 14,000 |
2024/01/30 | 631 | 650 | 631 | 632 | 44,300 |
2024/01/29 | 620 | 638 | 616 | 631 | 29,700 |
2024/01/26 | 610 | 622 | 605 | 616 | 20,200 |
2024/01/25 | 614 | 615 | 606 | 610 | 20,700 |
2024/01/24 | 597 | 610 | 597 | 610 | 12,900 |
2024/01/23 | 599 | 602 | 596 | 596 | 13,900 |
2024/01/22 | 599 | 599 | 591 | 593 | 10,200 |
2024/01/19 | 599 | 599 | 580 | 594 | 29,500 |
2024/01/18 | 597 | 599 | 590 | 590 | 8,600 |
2024/01/17 | 596 | 600 | 592 | 592 | 12,800 |
2024/01/16 | 600 | 600 | 591 | 593 | 13,500 |
2024/01/15 | 600 | 600 | 587 | 600 | 15,200 |
2024/01/12 | 592 | 594 | 588 | 590 | 12,700 |
2024/01/11 | 601 | 601 | 591 | 592 | 14,000 |
2024/01/10 | 600 | 601 | 597 | 598 | 14,000 |
2024/01/09 | 589 | 600 | 589 | 600 | 11,700 |
2024/01/05 | 593 | 593 | 585 | 588 | 12,400 |
2024/01/04 | 586 | 595 | 584 | 591 | 13,700 |
2023/12/29 | 577 | 582 | 573 | 582 | 13,500 |
2023/12/28 | 575 | 575 | 572 | 572 | 7,000 |
2023/12/27 | 562 | 578 | 561 | 576 | 18,100 |
2023/12/26 | 570 | 570 | 561 | 562 | 16,500 |
2023/12/25 | 581 | 581 | 569 | 571 | 12,800 |
2023/12/22 | 570 | 575 | 570 | 575 | 10,500 |
2023/12/21 | 574 | 578 | 572 | 572 | 20,000 |
2023/12/20 | 573 | 577 | 573 | 575 | 14,500 |
2023/12/19 | 571 | 575 | 568 | 575 | 7,800 |
2023/12/18 | 565 | 570 | 558 | 569 | 16,800 |
2023/12/15 | 571 | 574 | 570 | 574 | 5,500 |
2023/12/14 | 578 | 578 | 570 | 571 | 6,100 |
2023/12/13 | 577 | 578 | 570 | 570 | 8,500 |
2023/12/12 | 580 | 583 | 576 | 577 | 9,600 |
2023/12/11 | 585 | 589 | 581 | 584 | 5,200 |
2023/12/08 | 587 | 588 | 584 | 584 | 3,400 |
2023/12/07 | 589 | 589 | 582 | 587 | 8,100 |
2023/12/06 | 589 | 589 | 582 | 585 | 8,400 |
2023/12/05 | 589 | 589 | 583 | 583 | 3,700 |
2023/12/04 | 582 | 588 | 582 | 585 | 7,300 |
2023/12/01 | 585 | 587 | 584 | 584 | 3,400 |
2023/11/30 | 595 | 595 | 589 | 589 | 4,300 |
2023/11/29 | 588 | 594 | 588 | 594 | 2,600 |
2023/11/28 | 592 | 594 | 583 | 584 | 12,500 |
2023/11/27 | 590 | 595 | 590 | 595 | 11,600 |
2023/11/24 | 586 | 589 | 583 | 589 | 10,900 |
2023/11/22 | 577 | 583 | 575 | 579 | 9,000 |
2023/11/21 | 574 | 578 | 570 | 570 | 7,500 |
2023/11/20 | 580 | 581 | 567 | 576 | 23,200 |
2023/11/17 | 573 | 578 | 573 | 573 | 8,900 |
2023/11/16 | 576 | 580 | 574 | 574 | 7,300 |
2023/11/15 | 574 | 577 | 567 | 577 | 18,200 |
2023/11/14 | 569 | 579 | 569 | 574 | 14,400 |
2023/11/13 | 567 | 575 | 567 | 572 | 16,000 |
2023/11/10 | 564 | 573 | 553 | 568 | 43,400 |
2023/11/09 | 575 | 580 | 571 | 574 | 19,800 |
2023/11/08 | 578 | 580 | 571 | 573 | 14,000 |
2023/11/07 | 575 | 581 | 575 | 575 | 11,100 |
2023/11/06 | 580 | 580 | 574 | 574 | 10,700 |
2023/11/02 | 580 | 580 | 574 | 574 | 28,300 |
2023/11/01 | 568 | 582 | 568 | 578 | 13,900 |
2023/10/31 | 563 | 568 | 556 | 568 | 13,400 |
2023/10/30 | 578 | 584 | 558 | 558 | 36,100 |
2023/10/27 | 576 | 578 | 572 | 578 | 5,800 |
2023/10/26 | 584 | 584 | 573 | 575 | 8,700 |
2023/10/25 | 578 | 586 | 571 | 585 | 19,500 |
2023/10/24 | 574 | 574 | 563 | 570 | 25,700 |
2023/10/23 | 576 | 576 | 572 | 572 | 10,800 |
2023/10/20 | 576 | 579 | 567 | 576 | 15,300 |
2023/10/19 | 576 | 580 | 575 | 576 | 6,400 |
2023/10/18 | 571 | 578 | 571 | 576 | 8,800 |
2023/10/17 | 574 | 580 | 574 | 577 | 6,900 |
2023/10/16 | 571 | 579 | 563 | 575 | 20,900 |
2023/10/13 | 574 | 578 | 573 | 573 | 18,600 |
2023/10/12 | 579 | 590 | 574 | 579 | 21,600 |
2023/10/11 | 567 | 580 | 565 | 572 | 52,900 |
2023/10/10 | 582 | 582 | 573 | 579 | 16,200 |
2023/10/06 | 571 | 583 | 571 | 580 | 9,300 |
2023/10/05 | 561 | 584 | 561 | 577 | 17,200 |
2023/10/04 | 562 | 567 | 555 | 559 | 24,200 |
2023/10/03 | 590 | 590 | 573 | 573 | 21,200 |
2023/10/02 | 584 | 592 | 581 | 587 | 12,200 |
2023/09/29 | 588 | 588 | 574 | 584 | 24,400 |
2023/09/28 | 591 | 591 | 584 | 589 | 11,900 |
2023/09/27 | 584 | 592 | 584 | 591 | 10,500 |
2023/09/26 | 591 | 593 | 589 | 589 | 7,500 |
2023/09/25 | 592 | 594 | 587 | 591 | 11,600 |
2023/09/22 | 580 | 585 | 577 | 584 | 20,100 |
2023/09/21 | 591 | 591 | 577 | 579 | 22,600 |
2023/09/20 | 593 | 594 | 585 | 587 | 20,300 |
2023/09/19 | 588 | 589 | 583 | 589 | 11,200 |
2023/09/15 | 581 | 589 | 580 | 585 | 16,900 |
2023/09/14 | 573 | 581 | 572 | 578 | 11,500 |
2023/09/13 | 576 | 577 | 571 | 573 | 7,000 |
2023/09/12 | 577 | 581 | 576 | 576 | 5,800 |
2023/09/11 | 576 | 579 | 572 | 574 | 13,400 |
2023/09/08 | 582 | 582 | 575 | 578 | 13,300 |
2023/09/07 | 596 | 596 | 580 | 584 | 21,100 |
2023/09/06 | 582 | 593 | 581 | 593 | 14,500 |
2023/09/05 | 572 | 582 | 569 | 580 | 14,500 |
2023/09/04 | 567 | 579 | 562 | 565 | 58,800 |
2023/09/01 | 562 | 568 | 556 | 558 | 20,100 |
2023/08/31 | 558 | 562 | 556 | 561 | 9,600 |
2023/08/30 | 556 | 561 | 551 | 558 | 19,500 |
2023/08/29 | 559 | 560 | 555 | 556 | 13,200 |
2023/08/28 | 559 | 562 | 553 | 557 | 10,000 |
2023/08/25 | 551 | 563 | 548 | 556 | 30,800 |
2023/08/24 | 548 | 549 | 545 | 547 | 9,300 |
2023/08/23 | 547 | 556 | 543 | 545 | 30,300 |
2023/08/22 | 546 | 554 | 541 | 546 | 31,000 |
2023/08/21 | 541 | 547 | 539 | 540 | 28,300 |
2023/08/18 | 547 | 553 | 540 | 542 | 20,300 |
2023/08/17 | 546 | 553 | 542 | 550 | 14,900 |
2023/08/16 | 555 | 560 | 546 | 548 | 26,700 |
2023/08/15 | 550 | 560 | 546 | 557 | 33,300 |
2023/08/14 | 554 | 555 | 542 | 545 | 25,500 |
2023/08/10 | 543 | 559 | 539 | 554 | 66,600 |
2023/08/09 | 552 | 558 | 530 | 540 | 170,100 |
2023/08/08 | 605 | 615 | 602 | 604 | 18,700 |
2023/08/07 | 607 | 612 | 598 | 602 | 14,200 |
2023/08/04 | 605 | 607 | 598 | 607 | 7,900 |
2023/08/03 | 600 | 605 | 592 | 596 | 9,700 |
2023/08/02 | 621 | 621 | 600 | 600 | 20,700 |
2023/08/01 | 613 | 618 | 612 | 618 | 13,200 |
2023/07/31 | 606 | 613 | 600 | 612 | 16,000 |
2023/07/28 | 608 | 611 | 597 | 598 | 37,200 |
2023/07/27 | 606 | 612 | 604 | 608 | 17,700 |
2023/07/26 | 607 | 607 | 602 | 604 | 14,200 |
2023/07/25 | 610 | 610 | 601 | 601 | 11,400 |
2023/07/24 | 594 | 604 | 594 | 604 | 17,700 |
2023/07/21 | 599 | 599 | 590 | 593 | 14,900 |
2023/07/20 | 602 | 602 | 593 | 599 | 9,600 |
2023/07/19 | 595 | 601 | 591 | 601 | 7,200 |
2023/07/18 | 595 | 596 | 591 | 592 | 5,600 |
2023/07/14 | 601 | 601 | 582 | 588 | 20,000 |
2023/07/13 | 603 | 603 | 589 | 598 | 14,600 |
2023/07/12 | 599 | 604 | 585 | 588 | 17,100 |
2023/07/11 | 604 | 606 | 594 | 599 | 20,700 |
2023/07/10 | 604 | 604 | 596 | 600 | 13,900 |
2023/07/07 | 592 | 615 | 590 | 601 | 55,200 |
2023/07/06 | 611 | 611 | 599 | 601 | 16,600 |
2023/07/05 | 612 | 614 | 602 | 611 | 13,400 |
2023/07/04 | 609 | 614 | 606 | 606 | 21,000 |
2023/07/03 | 598 | 608 | 594 | 599 | 23,500 |
2023/06/30 | 590 | 600 | 590 | 598 | 13,500 |
2023/06/29 | 596 | 597 | 587 | 594 | 26,600 |
2023/06/28 | 580 | 597 | 580 | 594 | 13,900 |