いちよし証券(8624)の株価時系列情報
いちよし証券(8624)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 |
---|---|---|---|---|---|
2016/12/30 | 887 | 902 | 885 | 897 | 135,600 |
2016/12/29 | 917 | 918 | 895 | 899 | 180,600 |
2016/12/28 | 917 | 924 | 915 | 919 | 112,000 |
2016/12/27 | 916 | 929 | 913 | 914 | 205,700 |
2016/12/26 | 933 | 936 | 917 | 921 | 220,400 |
2016/12/22 | 931 | 940 | 925 | 933 | 239,100 |
2016/12/21 | 956 | 961 | 937 | 937 | 167,600 |
2016/12/20 | 941 | 949 | 934 | 946 | 303,000 |
2016/12/19 | 956 | 959 | 944 | 946 | 223,800 |
2016/12/16 | 951 | 967 | 951 | 962 | 448,400 |
2016/12/15 | 943 | 957 | 942 | 947 | 292,300 |
2016/12/14 | 943 | 949 | 938 | 943 | 220,600 |
2016/12/13 | 940 | 950 | 931 | 943 | 513,100 |
2016/12/12 | 970 | 973 | 938 | 958 | 652,000 |
2016/12/09 | 951 | 964 | 934 | 957 | 574,600 |
2016/12/08 | 901 | 948 | 901 | 948 | 529,200 |
2016/12/07 | 872 | 893 | 869 | 889 | 394,200 |
2016/12/06 | 853 | 873 | 848 | 866 | 450,300 |
2016/12/05 | 860 | 860 | 838 | 841 | 359,000 |
2016/12/02 | 844 | 865 | 842 | 860 | 567,100 |
2016/12/01 | 835 | 854 | 834 | 844 | 459,500 |
2016/11/30 | 818 | 823 | 810 | 820 | 298,700 |
2016/11/29 | 824 | 824 | 815 | 818 | 234,600 |
2016/11/28 | 819 | 834 | 807 | 829 | 321,100 |
2016/11/25 | 843 | 844 | 821 | 825 | 279,000 |
2016/11/24 | 845 | 847 | 835 | 841 | 211,000 |
2016/11/22 | 839 | 845 | 829 | 832 | 248,600 |
2016/11/21 | 828 | 834 | 820 | 831 | 190,800 |
2016/11/18 | 820 | 824 | 815 | 820 | 189,700 |
2016/11/17 | 826 | 826 | 805 | 810 | 152,400 |
2016/11/16 | 815 | 822 | 805 | 817 | 285,700 |
2016/11/15 | 810 | 817 | 797 | 800 | 137,900 |
2016/11/14 | 774 | 816 | 772 | 810 | 444,000 |
2016/11/11 | 771 | 784 | 765 | 768 | 182,500 |
2016/11/10 | 758 | 765 | 752 | 761 | 213,300 |
2016/11/09 | 759 | 767 | 708 | 716 | 241,700 |
2016/11/08 | 769 | 769 | 757 | 757 | 99,400 |
2016/11/07 | 771 | 775 | 762 | 762 | 110,300 |
2016/11/04 | 762 | 766 | 754 | 756 | 130,900 |
2016/11/02 | 781 | 783 | 764 | 765 | 293,200 |
2016/11/01 | 786 | 792 | 781 | 788 | 169,500 |
2016/10/31 | 793 | 800 | 784 | 788 | 255,900 |
2016/10/28 | 792 | 811 | 792 | 806 | 302,400 |
2016/10/27 | 780 | 787 | 779 | 782 | 169,000 |
2016/10/26 | 780 | 784 | 775 | 782 | 82,300 |
2016/10/25 | 777 | 785 | 776 | 781 | 104,100 |
2016/10/24 | 784 | 785 | 774 | 778 | 124,500 |
2016/10/21 | 791 | 792 | 783 | 784 | 122,000 |
2016/10/20 | 775 | 789 | 770 | 788 | 165,600 |
2016/10/19 | 781 | 788 | 773 | 775 | 170,300 |
2016/10/18 | 780 | 789 | 775 | 787 | 112,400 |
2016/10/17 | 786 | 795 | 785 | 786 | 136,000 |
2016/10/14 | 767 | 785 | 767 | 784 | 304,800 |
2016/10/13 | 775 | 786 | 771 | 776 | 155,600 |
2016/10/12 | 770 | 784 | 768 | 773 | 293,900 |
2016/10/11 | 795 | 798 | 783 | 784 | 134,200 |
2016/10/07 | 800 | 803 | 795 | 799 | 91,300 |
2016/10/06 | 803 | 809 | 801 | 802 | 139,500 |
2016/10/05 | 794 | 801 | 788 | 795 | 169,400 |
2016/10/04 | 776 | 793 | 774 | 790 | 347,200 |
2016/10/03 | 770 | 784 | 765 | 776 | 200,200 |
2016/09/30 | 762 | 769 | 753 | 763 | 199,900 |
2016/09/29 | 767 | 774 | 764 | 770 | 188,800 |
2016/09/28 | 778 | 784 | 766 | 768 | 197,800 |
2016/09/27 | 796 | 797 | 778 | 797 | 342,100 |
2016/09/26 | 823 | 823 | 802 | 804 | 216,700 |
2016/09/23 | 823 | 829 | 813 | 820 | 154,200 |
2016/09/21 | 829 | 831 | 804 | 825 | 223,100 |
2016/09/20 | 825 | 830 | 814 | 823 | 162,000 |
2016/09/16 | 813 | 824 | 812 | 824 | 158,700 |
2016/09/15 | 817 | 819 | 808 | 811 | 112,200 |
2016/09/14 | 824 | 829 | 819 | 823 | 88,400 |
2016/09/13 | 828 | 832 | 823 | 824 | 100,200 |
2016/09/12 | 831 | 834 | 826 | 828 | 85,800 |
2016/09/09 | 840 | 849 | 833 | 843 | 127,300 |
2016/09/08 | 842 | 852 | 840 | 843 | 90,800 |
2016/09/07 | 833 | 843 | 827 | 840 | 117,900 |
2016/09/06 | 833 | 844 | 833 | 840 | 80,200 |
2016/09/05 | 847 | 852 | 839 | 839 | 134,900 |
2016/09/02 | 830 | 843 | 825 | 841 | 227,800 |
2016/09/01 | 821 | 835 | 817 | 831 | 141,500 |
2016/08/31 | 808 | 818 | 805 | 816 | 146,900 |
2016/08/30 | 781 | 792 | 781 | 788 | 65,200 |
2016/08/29 | 774 | 789 | 773 | 785 | 93,600 |
2016/08/26 | 775 | 775 | 764 | 765 | 64,300 |
2016/08/25 | 773 | 775 | 765 | 770 | 64,000 |
2016/08/24 | 777 | 779 | 764 | 767 | 78,400 |
2016/08/23 | 779 | 785 | 768 | 770 | 81,400 |
2016/08/22 | 774 | 783 | 767 | 780 | 57,300 |
2016/08/19 | 770 | 783 | 769 | 770 | 53,500 |
2016/08/18 | 767 | 780 | 766 | 768 | 62,400 |
2016/08/17 | 763 | 784 | 763 | 777 | 115,500 |
2016/08/16 | 791 | 797 | 770 | 770 | 88,500 |
2016/08/15 | 797 | 802 | 787 | 788 | 50,400 |
2016/08/12 | 791 | 804 | 790 | 802 | 122,500 |
2016/08/10 | 791 | 796 | 785 | 787 | 81,500 |
2016/08/09 | 793 | 804 | 789 | 799 | 69,700 |
2016/08/08 | 794 | 797 | 784 | 796 | 108,100 |
2016/08/05 | 772 | 788 | 767 | 779 | 91,300 |
2016/08/04 | 739 | 777 | 739 | 775 | 103,700 |
2016/08/03 | 751 | 752 | 731 | 734 | 185,800 |
2016/08/02 | 780 | 785 | 771 | 771 | 63,900 |
2016/08/01 | 787 | 794 | 780 | 788 | 103,200 |
2016/07/29 | 801 | 805 | 780 | 802 | 109,500 |
2016/07/28 | 798 | 803 | 782 | 783 | 110,500 |
2016/07/27 | 799 | 815 | 790 | 812 | 104,700 |
2016/07/26 | 811 | 815 | 787 | 789 | 141,800 |
2016/07/25 | 800 | 818 | 799 | 809 | 151,200 |
2016/07/22 | 794 | 802 | 784 | 791 | 100,000 |
2016/07/21 | 819 | 832 | 801 | 809 | 267,900 |
2016/07/20 | 780 | 782 | 768 | 774 | 112,800 |
2016/07/19 | 810 | 810 | 780 | 787 | 110,500 |
2016/07/15 | 781 | 800 | 775 | 791 | 227,100 |
2016/07/14 | 774 | 780 | 763 | 773 | 170,400 |
2016/07/13 | 795 | 800 | 777 | 780 | 156,900 |
2016/07/12 | 755 | 781 | 755 | 774 | 204,500 |
2016/07/11 | 717 | 740 | 714 | 738 | 238,800 |
2016/07/08 | 703 | 712 | 698 | 698 | 115,100 |
2016/07/07 | 701 | 717 | 698 | 703 | 138,800 |
2016/07/06 | 717 | 717 | 697 | 701 | 235,200 |
2016/07/05 | 738 | 738 | 724 | 730 | 144,700 |
2016/07/04 | 735 | 747 | 732 | 740 | 131,000 |
2016/07/01 | 737 | 742 | 726 | 737 | 131,900 |
2016/06/30 | 725 | 743 | 725 | 730 | 160,800 |
2016/06/29 | 724 | 724 | 712 | 717 | 200,000 |
2016/06/28 | 693 | 709 | 670 | 704 | 240,000 |
2016/06/27 | 721 | 726 | 695 | 704 | 182,500 |
2016/06/24 | 781 | 784 | 700 | 706 | 349,300 |
2016/06/23 | 766 | 776 | 761 | 775 | 159,300 |
2016/06/22 | 765 | 779 | 759 | 770 | 207,500 |
2016/06/21 | 752 | 774 | 745 | 772 | 203,600 |
2016/06/20 | 757 | 767 | 749 | 762 | 265,800 |
2016/06/17 | 738 | 755 | 733 | 752 | 285,000 |
2016/06/16 | 738 | 742 | 722 | 727 | 352,000 |
2016/06/15 | 724 | 748 | 717 | 745 | 353,000 |
2016/06/14 | 730 | 733 | 714 | 721 | 254,500 |
2016/06/13 | 744 | 744 | 732 | 734 | 238,200 |
2016/06/10 | 771 | 771 | 751 | 759 | 255,600 |
2016/06/09 | 782 | 783 | 770 | 772 | 174,200 |
2016/06/08 | 786 | 789 | 777 | 784 | 154,200 |
2016/06/07 | 786 | 794 | 778 | 784 | 228,500 |
2016/06/06 | 811 | 813 | 776 | 782 | 529,200 |
2016/06/03 | 850 | 860 | 823 | 837 | 244,600 |
2016/06/02 | 874 | 874 | 859 | 859 | 155,400 |
2016/06/01 | 890 | 894 | 880 | 881 | 87,900 |
2016/05/31 | 890 | 903 | 883 | 903 | 150,100 |
2016/05/30 | 876 | 896 | 875 | 896 | 89,700 |
2016/05/27 | 872 | 879 | 871 | 875 | 42,200 |
2016/05/26 | 889 | 891 | 870 | 872 | 70,600 |
2016/05/25 | 884 | 885 | 875 | 884 | 78,000 |
2016/05/24 | 879 | 879 | 872 | 872 | 50,900 |
2016/05/23 | 877 | 884 | 869 | 881 | 88,400 |
2016/05/20 | 867 | 880 | 867 | 878 | 96,000 |
2016/05/19 | 880 | 890 | 867 | 869 | 174,800 |
2016/05/18 | 880 | 886 | 871 | 879 | 104,900 |
2016/05/17 | 872 | 884 | 867 | 884 | 129,000 |
2016/05/16 | 866 | 884 | 866 | 867 | 117,100 |
2016/05/13 | 892 | 896 | 866 | 866 | 211,600 |
2016/05/12 | 903 | 903 | 890 | 891 | 160,000 |
2016/05/11 | 930 | 935 | 904 | 907 | 138,600 |
2016/05/10 | 898 | 920 | 896 | 918 | 158,600 |
2016/05/09 | 895 | 909 | 886 | 896 | 213,900 |
2016/05/06 | 881 | 885 | 872 | 880 | 177,500 |
2016/05/02 | 900 | 907 | 875 | 881 | 286,100 |
2016/04/28 | 967 | 974 | 911 | 915 | 301,500 |
2016/04/27 | 944 | 963 | 941 | 963 | 156,100 |
2016/04/26 | 953 | 958 | 930 | 943 | 146,400 |
2016/04/25 | 980 | 983 | 953 | 958 | 205,700 |
2016/04/22 | 937 | 973 | 936 | 973 | 225,700 |
2016/04/21 | 956 | 957 | 941 | 951 | 245,700 |
2016/04/20 | 963 | 970 | 933 | 936 | 310,800 |
2016/04/19 | 954 | 971 | 944 | 951 | 326,400 |
2016/04/18 | 946 | 969 | 939 | 946 | 329,500 |
2016/04/15 | 979 | 995 | 973 | 976 | 213,100 |
2016/04/14 | 975 | 997 | 975 | 994 | 314,800 |
2016/04/13 | 944 | 973 | 944 | 969 | 328,400 |
2016/04/12 | 910 | 941 | 907 | 937 | 282,000 |
2016/04/11 | 912 | 912 | 893 | 903 | 301,000 |
2016/04/08 | 885 | 920 | 878 | 912 | 237,800 |
2016/04/07 | 907 | 915 | 895 | 900 | 199,100 |
2016/04/06 | 910 | 919 | 892 | 903 | 328,300 |
2016/04/05 | 915 | 915 | 880 | 887 | 331,600 |
2016/04/04 | 923 | 933 | 910 | 918 | 193,600 |
2016/04/01 | 959 | 961 | 920 | 922 | 443,200 |
2016/03/31 | 974 | 983 | 959 | 959 | 290,400 |
2016/03/30 | 995 | 996 | 971 | 973 | 396,900 |
2016/03/29 | 1,023 | 1,023 | 996 | 998 | 817,900 |
2016/03/28 | 1,046 | 1,050 | 1,038 | 1,049 | 462,100 |
2016/03/25 | 1,037 | 1,043 | 1,022 | 1,041 | 397,300 |
2016/03/24 | 1,051 | 1,057 | 1,037 | 1,037 | 215,600 |
2016/03/23 | 1,051 | 1,055 | 1,042 | 1,050 | 189,400 |
2016/03/22 | 1,050 | 1,054 | 1,036 | 1,044 | 199,700 |
2016/03/18 | 1,025 | 1,042 | 1,023 | 1,036 | 210,500 |
2016/03/17 | 1,055 | 1,059 | 1,016 | 1,022 | 370,300 |
2016/03/16 | 1,091 | 1,091 | 1,052 | 1,056 | 380,400 |
2016/03/15 | 1,116 | 1,117 | 1,100 | 1,102 | 203,600 |
2016/03/14 | 1,129 | 1,133 | 1,106 | 1,114 | 156,900 |
2016/03/11 | 1,095 | 1,123 | 1,090 | 1,120 | 109,800 |
2016/03/10 | 1,114 | 1,125 | 1,100 | 1,108 | 169,600 |
2016/03/09 | 1,108 | 1,116 | 1,084 | 1,096 | 155,700 |
2016/03/08 | 1,125 | 1,142 | 1,103 | 1,119 | 123,400 |
2016/03/07 | 1,135 | 1,146 | 1,130 | 1,130 | 74,300 |
2016/03/04 | 1,108 | 1,134 | 1,105 | 1,130 | 162,300 |
2016/03/03 | 1,082 | 1,112 | 1,082 | 1,111 | 141,700 |
2016/03/02 | 1,086 | 1,099 | 1,079 | 1,086 | 190,800 |
2016/03/01 | 1,058 | 1,073 | 1,041 | 1,064 | 203,200 |
2016/02/29 | 1,073 | 1,084 | 1,059 | 1,059 | 127,600 |
2016/02/26 | 1,078 | 1,089 | 1,057 | 1,060 | 144,700 |
2016/02/25 | 1,072 | 1,095 | 1,050 | 1,069 | 231,300 |
2016/02/24 | 1,053 | 1,089 | 1,049 | 1,063 | 136,500 |
2016/02/23 | 1,082 | 1,088 | 1,061 | 1,069 | 142,500 |
2016/02/22 | 1,077 | 1,104 | 1,073 | 1,078 | 203,700 |
2016/02/19 | 1,075 | 1,095 | 1,060 | 1,087 | 122,400 |
2016/02/18 | 1,122 | 1,134 | 1,083 | 1,089 | 181,300 |
2016/02/17 | 1,080 | 1,117 | 1,074 | 1,088 | 231,900 |
2016/02/16 | 1,037 | 1,115 | 1,037 | 1,092 | 318,300 |
2016/02/15 | 1,049 | 1,054 | 1,000 | 1,042 | 275,600 |
2016/02/12 | 1,000 | 1,058 | 991 | 1,001 | 356,200 |
2016/02/10 | 1,088 | 1,093 | 1,035 | 1,058 | 229,400 |
2016/02/09 | 1,087 | 1,106 | 1,072 | 1,089 | 225,400 |
2016/02/08 | 1,095 | 1,145 | 1,090 | 1,136 | 258,500 |
2016/02/05 | 1,085 | 1,102 | 1,079 | 1,096 | 177,200 |
2016/02/04 | 1,093 | 1,124 | 1,084 | 1,107 | 167,000 |
2016/02/03 | 1,119 | 1,119 | 1,082 | 1,101 | 141,800 |
2016/02/02 | 1,137 | 1,158 | 1,121 | 1,127 | 151,000 |
2016/02/01 | 1,150 | 1,166 | 1,126 | 1,153 | 279,500 |
2016/01/29 | 1,082 | 1,130 | 1,059 | 1,111 | 236,900 |
2016/01/28 | 1,049 | 1,073 | 1,036 | 1,061 | 137,800 |
2016/01/27 | 1,045 | 1,063 | 1,036 | 1,051 | 101,700 |
2016/01/26 | 1,039 | 1,044 | 1,024 | 1,024 | 110,800 |
2016/01/25 | 1,038 | 1,066 | 1,023 | 1,057 | 171,700 |
2016/01/22 | 1,004 | 1,021 | 986 | 1,021 | 199,700 |
2016/01/21 | 995 | 1,034 | 970 | 974 | 219,100 |
2016/01/20 | 1,012 | 1,039 | 1,000 | 1,002 | 240,200 |
2016/01/19 | 1,000 | 1,025 | 991 | 1,017 | 112,100 |
2016/01/18 | 1,002 | 1,013 | 992 | 998 | 269,300 |
2016/01/15 | 1,058 | 1,059 | 1,026 | 1,032 | 137,600 |
2016/01/14 | 1,035 | 1,044 | 1,016 | 1,039 | 145,200 |
2016/01/13 | 1,023 | 1,077 | 1,023 | 1,074 | 149,800 |
2016/01/12 | 1,050 | 1,050 | 1,002 | 1,005 | 140,600 |
2016/01/08 | 1,059 | 1,074 | 1,054 | 1,056 | 110,900 |
2016/01/07 | 1,073 | 1,083 | 1,061 | 1,067 | 106,500 |
2016/01/06 | 1,092 | 1,098 | 1,072 | 1,078 | 98,800 |
2016/01/05 | 1,086 | 1,104 | 1,084 | 1,090 | 87,600 |
2016/01/04 | 1,114 | 1,124 | 1,081 | 1,092 | 120,500 |