イチネンホールディングス(9619)の株価時系列情報
イチネンホールディングス(9619)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,669 | 1,685 | 1,662 | 1,679 | 25,500 |
| 2024/04/23 | 1,668 | 1,668 | 1,656 | 1,662 | 15,800 |
| 2024/04/22 | 1,646 | 1,665 | 1,643 | 1,660 | 32,600 |
| 2024/04/19 | 1,650 | 1,654 | 1,601 | 1,624 | 74,200 |
| 2024/04/18 | 1,633 | 1,658 | 1,620 | 1,650 | 20,900 |
| 2024/04/17 | 1,677 | 1,677 | 1,631 | 1,631 | 32,500 |
| 2024/04/16 | 1,700 | 1,704 | 1,661 | 1,667 | 50,300 |
| 2024/04/15 | 1,706 | 1,719 | 1,696 | 1,718 | 21,100 |
| 2024/04/12 | 1,729 | 1,734 | 1,723 | 1,723 | 19,800 |
| 2024/04/11 | 1,722 | 1,733 | 1,712 | 1,728 | 21,700 |
| 2024/04/10 | 1,738 | 1,738 | 1,725 | 1,732 | 11,900 |
| 2024/04/09 | 1,710 | 1,725 | 1,700 | 1,725 | 16,600 |
| 2024/04/08 | 1,695 | 1,703 | 1,682 | 1,703 | 17,600 |
| 2024/04/05 | 1,676 | 1,695 | 1,662 | 1,678 | 40,400 |
| 2024/04/04 | 1,684 | 1,705 | 1,680 | 1,698 | 29,800 |
| 2024/04/03 | 1,671 | 1,692 | 1,670 | 1,677 | 55,700 |
| 2024/04/02 | 1,714 | 1,714 | 1,676 | 1,680 | 41,900 |
| 2024/04/01 | 1,777 | 1,777 | 1,710 | 1,714 | 35,800 |
| 2024/03/29 | 1,751 | 1,772 | 1,747 | 1,756 | 26,400 |
| 2024/03/28 | 1,788 | 1,788 | 1,741 | 1,746 | 57,400 |
| 2024/03/27 | 1,770 | 1,810 | 1,769 | 1,796 | 74,400 |
| 2024/03/26 | 1,745 | 1,769 | 1,731 | 1,764 | 31,400 |
| 2024/03/25 | 1,740 | 1,753 | 1,722 | 1,736 | 43,800 |
| 2024/03/22 | 1,763 | 1,763 | 1,744 | 1,747 | 30,900 |
| 2024/03/21 | 1,765 | 1,768 | 1,744 | 1,750 | 34,600 |
| 2024/03/19 | 1,720 | 1,758 | 1,716 | 1,756 | 33,000 |
| 2024/03/18 | 1,737 | 1,737 | 1,707 | 1,714 | 37,300 |
| 2024/03/15 | 1,693 | 1,705 | 1,693 | 1,703 | 29,200 |
| 2024/03/14 | 1,670 | 1,710 | 1,670 | 1,709 | 92,800 |
| 2024/03/13 | 1,660 | 1,665 | 1,631 | 1,643 | 26,000 |
| 2024/03/12 | 1,638 | 1,669 | 1,598 | 1,660 | 108,500 |
| 2024/03/11 | 1,663 | 1,663 | 1,613 | 1,625 | 37,000 |
| 2024/03/08 | 1,645 | 1,678 | 1,645 | 1,666 | 62,000 |
| 2024/03/07 | 1,648 | 1,656 | 1,634 | 1,643 | 43,900 |
| 2024/03/06 | 1,631 | 1,646 | 1,631 | 1,646 | 40,800 |
| 2024/03/05 | 1,644 | 1,647 | 1,627 | 1,638 | 32,400 |
| 2024/03/04 | 1,660 | 1,660 | 1,636 | 1,644 | 36,700 |
| 2024/03/01 | 1,666 | 1,666 | 1,637 | 1,660 | 33,900 |
| 2024/02/29 | 1,684 | 1,690 | 1,671 | 1,680 | 30,100 |
| 2024/02/28 | 1,674 | 1,692 | 1,671 | 1,684 | 40,400 |
| 2024/02/27 | 1,654 | 1,680 | 1,651 | 1,667 | 37,800 |
| 2024/02/26 | 1,641 | 1,660 | 1,631 | 1,638 | 29,200 |
| 2024/02/22 | 1,636 | 1,641 | 1,630 | 1,641 | 27,000 |
| 2024/02/21 | 1,667 | 1,667 | 1,636 | 1,638 | 18,500 |
| 2024/02/20 | 1,685 | 1,686 | 1,660 | 1,663 | 27,800 |
| 2024/02/19 | 1,655 | 1,684 | 1,650 | 1,684 | 23,500 |
| 2024/02/16 | 1,629 | 1,660 | 1,598 | 1,655 | 70,500 |
| 2024/02/15 | 1,620 | 1,630 | 1,593 | 1,595 | 35,900 |
| 2024/02/14 | 1,605 | 1,623 | 1,598 | 1,614 | 49,200 |
| 2024/02/13 | 1,588 | 1,645 | 1,588 | 1,645 | 77,200 |
| 2024/02/09 | 1,584 | 1,584 | 1,550 | 1,550 | 19,500 |
| 2024/02/08 | 1,600 | 1,600 | 1,562 | 1,584 | 19,600 |
| 2024/02/07 | 1,582 | 1,605 | 1,582 | 1,596 | 14,300 |
| 2024/02/06 | 1,595 | 1,604 | 1,582 | 1,583 | 15,600 |
| 2024/02/05 | 1,567 | 1,591 | 1,566 | 1,591 | 22,700 |
| 2024/02/02 | 1,580 | 1,583 | 1,560 | 1,566 | 13,000 |
| 2024/02/01 | 1,565 | 1,580 | 1,565 | 1,575 | 14,100 |
| 2024/01/31 | 1,562 | 1,582 | 1,560 | 1,582 | 20,900 |
| 2024/01/30 | 1,596 | 1,596 | 1,559 | 1,562 | 22,000 |
| 2024/01/29 | 1,573 | 1,593 | 1,550 | 1,593 | 40,200 |
| 2024/01/26 | 1,567 | 1,570 | 1,551 | 1,551 | 22,400 |
| 2024/01/25 | 1,561 | 1,577 | 1,558 | 1,571 | 19,900 |
| 2024/01/24 | 1,578 | 1,578 | 1,557 | 1,559 | 23,100 |
| 2024/01/23 | 1,600 | 1,600 | 1,573 | 1,575 | 27,700 |
| 2024/01/22 | 1,599 | 1,611 | 1,591 | 1,597 | 15,600 |
| 2024/01/19 | 1,600 | 1,617 | 1,595 | 1,595 | 29,600 |
| 2024/01/18 | 1,592 | 1,610 | 1,592 | 1,597 | 14,400 |
| 2024/01/17 | 1,603 | 1,626 | 1,600 | 1,600 | 24,100 |
| 2024/01/16 | 1,633 | 1,633 | 1,604 | 1,604 | 29,400 |
| 2024/01/15 | 1,600 | 1,625 | 1,596 | 1,619 | 34,200 |
| 2024/01/12 | 1,603 | 1,623 | 1,589 | 1,600 | 31,400 |
| 2024/01/11 | 1,610 | 1,623 | 1,598 | 1,601 | 29,700 |
| 2024/01/10 | 1,594 | 1,606 | 1,585 | 1,600 | 31,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,580 | 1,594 | 29,100 |
| 2024/01/05 | 1,580 | 1,607 | 1,580 | 1,593 | 43,200 |
| 2024/01/04 | 1,563 | 1,578 | 1,552 | 1,574 | 25,400 |
| 2023/12/29 | 1,572 | 1,575 | 1,552 | 1,564 | 18,600 |
| 2023/12/28 | 1,548 | 1,568 | 1,547 | 1,568 | 28,900 |
| 2023/12/27 | 1,546 | 1,550 | 1,530 | 1,543 | 25,600 |
| 2023/12/26 | 1,537 | 1,545 | 1,527 | 1,536 | 21,900 |
| 2023/12/25 | 1,547 | 1,557 | 1,523 | 1,523 | 20,800 |
| 2023/12/22 | 1,530 | 1,543 | 1,526 | 1,537 | 21,600 |
| 2023/12/21 | 1,516 | 1,531 | 1,512 | 1,512 | 21,800 |
| 2023/12/20 | 1,529 | 1,547 | 1,520 | 1,538 | 29,700 |
| 2023/12/19 | 1,521 | 1,526 | 1,512 | 1,525 | 19,500 |
| 2023/12/18 | 1,524 | 1,524 | 1,493 | 1,506 | 25,600 |
| 2023/12/15 | 1,516 | 1,529 | 1,512 | 1,527 | 26,600 |
| 2023/12/14 | 1,516 | 1,524 | 1,508 | 1,515 | 23,300 |
| 2023/12/13 | 1,507 | 1,517 | 1,501 | 1,509 | 21,800 |
| 2023/12/12 | 1,513 | 1,524 | 1,506 | 1,507 | 15,400 |
| 2023/12/11 | 1,478 | 1,501 | 1,478 | 1,501 | 26,200 |
| 2023/12/08 | 1,515 | 1,524 | 1,464 | 1,475 | 44,800 |
| 2023/12/07 | 1,547 | 1,547 | 1,520 | 1,520 | 27,400 |
| 2023/12/06 | 1,502 | 1,554 | 1,502 | 1,550 | 45,800 |
| 2023/12/05 | 1,488 | 1,522 | 1,488 | 1,502 | 34,200 |
| 2023/12/04 | 1,505 | 1,507 | 1,482 | 1,500 | 35,900 |
| 2023/12/01 | 1,540 | 1,544 | 1,520 | 1,523 | 23,200 |
| 2023/11/30 | 1,525 | 1,550 | 1,525 | 1,543 | 23,200 |
| 2023/11/29 | 1,559 | 1,563 | 1,530 | 1,533 | 23,800 |
| 2023/11/28 | 1,567 | 1,580 | 1,559 | 1,563 | 30,600 |
| 2023/11/27 | 1,581 | 1,590 | 1,564 | 1,574 | 20,000 |
| 2023/11/24 | 1,561 | 1,592 | 1,553 | 1,577 | 27,700 |
| 2023/11/22 | 1,574 | 1,578 | 1,552 | 1,560 | 18,300 |
| 2023/11/21 | 1,536 | 1,588 | 1,530 | 1,574 | 49,400 |
| 2023/11/20 | 1,563 | 1,563 | 1,541 | 1,541 | 38,500 |
| 2023/11/17 | 1,503 | 1,563 | 1,501 | 1,563 | 40,100 |
| 2023/11/16 | 1,513 | 1,526 | 1,504 | 1,508 | 20,700 |
| 2023/11/15 | 1,500 | 1,518 | 1,500 | 1,513 | 27,300 |
| 2023/11/14 | 1,498 | 1,504 | 1,492 | 1,496 | 11,800 |
| 2023/11/13 | 1,507 | 1,519 | 1,490 | 1,492 | 19,200 |
| 2023/11/10 | 1,467 | 1,505 | 1,466 | 1,501 | 26,400 |
| 2023/11/09 | 1,502 | 1,502 | 1,470 | 1,492 | 42,500 |
| 2023/11/08 | 1,497 | 1,502 | 1,447 | 1,449 | 35,600 |
| 2023/11/07 | 1,455 | 1,513 | 1,455 | 1,490 | 73,700 |
| 2023/11/06 | 1,451 | 1,461 | 1,439 | 1,454 | 40,500 |
| 2023/11/02 | 1,463 | 1,463 | 1,430 | 1,444 | 53,700 |
| 2023/11/01 | 1,435 | 1,463 | 1,408 | 1,462 | 91,000 |
| 2023/10/31 | 1,360 | 1,383 | 1,360 | 1,383 | 21,600 |
| 2023/10/30 | 1,377 | 1,377 | 1,355 | 1,359 | 24,000 |
| 2023/10/27 | 1,351 | 1,375 | 1,348 | 1,375 | 22,500 |
| 2023/10/26 | 1,350 | 1,359 | 1,335 | 1,339 | 24,700 |
| 2023/10/25 | 1,350 | 1,362 | 1,350 | 1,354 | 15,900 |
| 2023/10/24 | 1,356 | 1,357 | 1,328 | 1,350 | 26,200 |
| 2023/10/23 | 1,357 | 1,365 | 1,351 | 1,351 | 17,100 |
| 2023/10/20 | 1,366 | 1,373 | 1,357 | 1,367 | 12,900 |
| 2023/10/19 | 1,351 | 1,373 | 1,350 | 1,366 | 17,800 |
| 2023/10/18 | 1,387 | 1,387 | 1,359 | 1,369 | 24,200 |
| 2023/10/17 | 1,377 | 1,387 | 1,368 | 1,374 | 16,000 |
| 2023/10/16 | 1,378 | 1,382 | 1,363 | 1,368 | 28,100 |
| 2023/10/13 | 1,395 | 1,401 | 1,374 | 1,379 | 29,200 |
| 2023/10/12 | 1,399 | 1,404 | 1,388 | 1,404 | 18,000 |
| 2023/10/11 | 1,400 | 1,403 | 1,386 | 1,391 | 26,300 |
| 2023/10/10 | 1,392 | 1,403 | 1,388 | 1,399 | 25,700 |
| 2023/10/06 | 1,377 | 1,395 | 1,375 | 1,381 | 20,300 |
| 2023/10/05 | 1,349 | 1,374 | 1,349 | 1,369 | 36,800 |
| 2023/10/04 | 1,367 | 1,373 | 1,349 | 1,349 | 45,700 |
| 2023/10/03 | 1,421 | 1,421 | 1,380 | 1,381 | 45,800 |
| 2023/10/02 | 1,423 | 1,455 | 1,423 | 1,424 | 36,600 |
| 2023/09/29 | 1,470 | 1,470 | 1,432 | 1,437 | 40,600 |
| 2023/09/28 | 1,473 | 1,475 | 1,451 | 1,453 | 49,900 |
| 2023/09/27 | 1,457 | 1,481 | 1,428 | 1,479 | 59,100 |
| 2023/09/26 | 1,459 | 1,467 | 1,438 | 1,454 | 46,500 |
| 2023/09/25 | 1,445 | 1,471 | 1,420 | 1,467 | 55,600 |
| 2023/09/22 | 1,437 | 1,444 | 1,429 | 1,437 | 41,100 |
| 2023/09/21 | 1,430 | 1,449 | 1,425 | 1,442 | 73,900 |
| 2023/09/20 | 1,405 | 1,405 | 1,380 | 1,381 | 29,900 |
| 2023/09/19 | 1,395 | 1,405 | 1,390 | 1,405 | 24,800 |
| 2023/09/15 | 1,395 | 1,404 | 1,393 | 1,403 | 40,200 |
| 2023/09/14 | 1,400 | 1,406 | 1,393 | 1,401 | 21,800 |
| 2023/09/13 | 1,399 | 1,400 | 1,387 | 1,393 | 20,200 |
| 2023/09/12 | 1,401 | 1,409 | 1,393 | 1,400 | 11,300 |
| 2023/09/11 | 1,398 | 1,402 | 1,382 | 1,389 | 18,600 |
| 2023/09/08 | 1,393 | 1,406 | 1,386 | 1,386 | 34,100 |
| 2023/09/07 | 1,400 | 1,418 | 1,398 | 1,406 | 26,000 |
| 2023/09/06 | 1,394 | 1,425 | 1,388 | 1,418 | 54,700 |
| 2023/09/05 | 1,395 | 1,395 | 1,379 | 1,394 | 21,100 |
| 2023/09/04 | 1,362 | 1,397 | 1,362 | 1,391 | 51,500 |
| 2023/09/01 | 1,348 | 1,365 | 1,346 | 1,365 | 29,500 |
| 2023/08/31 | 1,346 | 1,354 | 1,345 | 1,348 | 15,100 |
| 2023/08/30 | 1,344 | 1,349 | 1,338 | 1,346 | 13,000 |
| 2023/08/29 | 1,339 | 1,350 | 1,338 | 1,344 | 15,200 |
| 2023/08/28 | 1,335 | 1,340 | 1,327 | 1,339 | 17,800 |
| 2023/08/25 | 1,331 | 1,333 | 1,322 | 1,327 | 13,400 |
| 2023/08/24 | 1,318 | 1,334 | 1,318 | 1,332 | 15,200 |
| 2023/08/23 | 1,303 | 1,320 | 1,303 | 1,319 | 15,000 |
| 2023/08/22 | 1,316 | 1,317 | 1,307 | 1,311 | 14,500 |
| 2023/08/21 | 1,305 | 1,313 | 1,305 | 1,305 | 12,300 |
| 2023/08/18 | 1,318 | 1,318 | 1,299 | 1,303 | 25,200 |
| 2023/08/17 | 1,319 | 1,319 | 1,306 | 1,318 | 15,700 |
| 2023/08/16 | 1,322 | 1,330 | 1,321 | 1,322 | 10,200 |
| 2023/08/15 | 1,331 | 1,338 | 1,327 | 1,332 | 14,800 |
| 2023/08/14 | 1,355 | 1,355 | 1,331 | 1,331 | 17,600 |
| 2023/08/10 | 1,345 | 1,349 | 1,331 | 1,349 | 19,700 |
| 2023/08/09 | 1,348 | 1,348 | 1,338 | 1,345 | 15,300 |
| 2023/08/08 | 1,351 | 1,360 | 1,349 | 1,352 | 11,200 |
| 2023/08/07 | 1,322 | 1,350 | 1,322 | 1,348 | 25,000 |
| 2023/08/04 | 1,329 | 1,340 | 1,326 | 1,327 | 13,100 |
| 2023/08/03 | 1,360 | 1,362 | 1,326 | 1,331 | 36,300 |
| 2023/08/02 | 1,370 | 1,375 | 1,362 | 1,370 | 30,700 |
| 2023/08/01 | 1,380 | 1,380 | 1,368 | 1,376 | 25,200 |
| 2023/07/31 | 1,375 | 1,379 | 1,369 | 1,376 | 34,400 |
| 2023/07/28 | 1,348 | 1,362 | 1,344 | 1,362 | 35,500 |
| 2023/07/27 | 1,356 | 1,360 | 1,351 | 1,355 | 12,400 |
| 2023/07/26 | 1,363 | 1,363 | 1,352 | 1,356 | 12,100 |
| 2023/07/25 | 1,362 | 1,368 | 1,356 | 1,360 | 18,600 |
| 2023/07/24 | 1,349 | 1,363 | 1,348 | 1,362 | 17,600 |
| 2023/07/21 | 1,349 | 1,352 | 1,343 | 1,344 | 12,400 |
| 2023/07/20 | 1,340 | 1,355 | 1,340 | 1,349 | 22,900 |
| 2023/07/19 | 1,329 | 1,347 | 1,329 | 1,340 | 23,500 |
| 2023/07/18 | 1,326 | 1,337 | 1,325 | 1,328 | 19,600 |
| 2023/07/14 | 1,331 | 1,336 | 1,320 | 1,326 | 19,700 |
| 2023/07/13 | 1,327 | 1,331 | 1,317 | 1,325 | 14,800 |
| 2023/07/12 | 1,343 | 1,344 | 1,330 | 1,330 | 15,700 |
| 2023/07/11 | 1,338 | 1,346 | 1,335 | 1,336 | 24,100 |
| 2023/07/10 | 1,337 | 1,350 | 1,336 | 1,337 | 31,000 |
| 2023/07/07 | 1,335 | 1,351 | 1,327 | 1,339 | 27,700 |
| 2023/07/06 | 1,351 | 1,363 | 1,347 | 1,348 | 16,600 |
| 2023/07/05 | 1,355 | 1,370 | 1,346 | 1,364 | 42,700 |
| 2023/07/04 | 1,368 | 1,377 | 1,364 | 1,365 | 22,200 |
| 2023/07/03 | 1,365 | 1,376 | 1,365 | 1,370 | 15,000 |