イチケン(1847)の株価時系列情報
イチケン(1847)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 |
---|---|---|---|---|---|
2024/03/18 | 2,486 | 2,487 | 2,464 | 2,467 | 12,700 |
2024/03/15 | 2,454 | 2,480 | 2,454 | 2,480 | 12,700 |
2024/03/14 | 2,438 | 2,454 | 2,438 | 2,454 | 4,500 |
2024/03/13 | 2,460 | 2,468 | 2,430 | 2,447 | 9,400 |
2024/03/12 | 2,430 | 2,447 | 2,410 | 2,447 | 9,400 |
2024/03/11 | 2,484 | 2,502 | 2,410 | 2,432 | 36,900 |
2024/03/08 | 2,441 | 2,496 | 2,440 | 2,495 | 16,400 |
2024/03/07 | 2,474 | 2,485 | 2,452 | 2,452 | 10,500 |
2024/03/06 | 2,452 | 2,491 | 2,450 | 2,474 | 13,300 |
2024/03/05 | 2,435 | 2,477 | 2,430 | 2,477 | 10,600 |
2024/03/04 | 2,470 | 2,470 | 2,430 | 2,442 | 16,600 |
2024/03/01 | 2,466 | 2,485 | 2,462 | 2,470 | 24,200 |
2024/02/29 | 2,465 | 2,465 | 2,443 | 2,465 | 10,900 |
2024/02/28 | 2,470 | 2,474 | 2,458 | 2,465 | 9,200 |
2024/02/27 | 2,453 | 2,474 | 2,452 | 2,470 | 16,200 |
2024/02/26 | 2,450 | 2,467 | 2,450 | 2,452 | 9,700 |
2024/02/22 | 2,429 | 2,458 | 2,407 | 2,447 | 17,100 |
2024/02/21 | 2,428 | 2,432 | 2,406 | 2,406 | 10,100 |
2024/02/20 | 2,443 | 2,464 | 2,428 | 2,428 | 12,000 |
2024/02/19 | 2,400 | 2,431 | 2,380 | 2,428 | 16,800 |
2024/02/16 | 2,405 | 2,425 | 2,405 | 2,406 | 13,200 |
2024/02/15 | 2,441 | 2,450 | 2,401 | 2,405 | 18,200 |
2024/02/14 | 2,481 | 2,481 | 2,447 | 2,447 | 15,600 |
2024/02/13 | 2,490 | 2,490 | 2,455 | 2,481 | 26,300 |
2024/02/09 | 2,438 | 2,494 | 2,427 | 2,472 | 33,200 |
2024/02/08 | 2,420 | 2,455 | 2,372 | 2,418 | 40,900 |
2024/02/07 | 2,406 | 2,437 | 2,401 | 2,409 | 9,600 |
2024/02/06 | 2,413 | 2,430 | 2,413 | 2,413 | 6,900 |
2024/02/05 | 2,420 | 2,436 | 2,408 | 2,410 | 13,700 |
2024/02/02 | 2,376 | 2,420 | 2,372 | 2,415 | 22,300 |
2024/02/01 | 2,357 | 2,390 | 2,340 | 2,376 | 18,200 |
2024/01/31 | 2,330 | 2,379 | 2,325 | 2,362 | 21,100 |
2024/01/30 | 2,315 | 2,338 | 2,310 | 2,326 | 49,100 |
2024/01/29 | 2,310 | 2,320 | 2,309 | 2,320 | 7,900 |
2024/01/26 | 2,309 | 2,318 | 2,300 | 2,305 | 11,700 |
2024/01/25 | 2,293 | 2,324 | 2,293 | 2,309 | 20,000 |
2024/01/24 | 2,310 | 2,326 | 2,300 | 2,321 | 13,300 |
2024/01/23 | 2,336 | 2,336 | 2,312 | 2,315 | 14,000 |
2024/01/22 | 2,325 | 2,331 | 2,311 | 2,331 | 10,700 |
2024/01/19 | 2,318 | 2,328 | 2,300 | 2,325 | 16,700 |
2024/01/18 | 2,311 | 2,318 | 2,301 | 2,318 | 13,100 |
2024/01/17 | 2,306 | 2,324 | 2,303 | 2,305 | 12,500 |
2024/01/16 | 2,326 | 2,326 | 2,305 | 2,307 | 12,200 |
2024/01/15 | 2,290 | 2,326 | 2,290 | 2,321 | 20,000 |
2024/01/12 | 2,336 | 2,336 | 2,286 | 2,303 | 26,500 |
2024/01/11 | 2,337 | 2,358 | 2,331 | 2,345 | 16,400 |
2024/01/10 | 2,339 | 2,339 | 2,321 | 2,334 | 9,500 |
2024/01/09 | 2,320 | 2,334 | 2,306 | 2,328 | 28,200 |
2024/01/05 | 2,311 | 2,319 | 2,299 | 2,319 | 21,400 |
2024/01/04 | 2,300 | 2,325 | 2,298 | 2,311 | 33,600 |
2023/12/29 | 2,276 | 2,290 | 2,276 | 2,290 | 6,800 |
2023/12/28 | 2,256 | 2,297 | 2,250 | 2,286 | 18,300 |
2023/12/27 | 2,249 | 2,258 | 2,241 | 2,257 | 22,300 |
2023/12/26 | 2,235 | 2,241 | 2,223 | 2,241 | 7,600 |
2023/12/25 | 2,233 | 2,255 | 2,225 | 2,240 | 10,100 |
2023/12/22 | 2,219 | 2,232 | 2,219 | 2,232 | 6,300 |
2023/12/21 | 2,228 | 2,228 | 2,203 | 2,212 | 13,100 |
2023/12/20 | 2,222 | 2,239 | 2,220 | 2,228 | 10,700 |
2023/12/19 | 2,225 | 2,230 | 2,211 | 2,220 | 9,000 |
2023/12/18 | 2,249 | 2,249 | 2,202 | 2,219 | 14,800 |
2023/12/15 | 2,233 | 2,233 | 2,216 | 2,222 | 16,000 |
2023/12/14 | 2,248 | 2,248 | 2,230 | 2,230 | 7,300 |
2023/12/13 | 2,232 | 2,264 | 2,232 | 2,245 | 6,000 |
2023/12/12 | 2,240 | 2,249 | 2,237 | 2,246 | 7,600 |
2023/12/11 | 2,248 | 2,248 | 2,227 | 2,234 | 13,300 |
2023/12/08 | 2,257 | 2,257 | 2,220 | 2,233 | 16,000 |
2023/12/07 | 2,259 | 2,262 | 2,252 | 2,257 | 10,300 |
2023/12/06 | 2,260 | 2,272 | 2,260 | 2,263 | 7,700 |
2023/12/05 | 2,283 | 2,283 | 2,260 | 2,264 | 12,600 |
2023/12/04 | 2,290 | 2,290 | 2,272 | 2,286 | 17,000 |
2023/12/01 | 2,302 | 2,310 | 2,285 | 2,285 | 13,800 |
2023/11/30 | 2,295 | 2,311 | 2,286 | 2,300 | 13,400 |
2023/11/29 | 2,296 | 2,298 | 2,285 | 2,294 | 6,500 |
2023/11/28 | 2,299 | 2,300 | 2,278 | 2,295 | 6,500 |
2023/11/27 | 2,313 | 2,313 | 2,287 | 2,297 | 5,500 |
2023/11/24 | 2,294 | 2,310 | 2,290 | 2,296 | 8,800 |
2023/11/22 | 2,287 | 2,307 | 2,277 | 2,290 | 10,300 |
2023/11/21 | 2,252 | 2,306 | 2,235 | 2,303 | 21,600 |
2023/11/20 | 2,295 | 2,309 | 2,257 | 2,259 | 18,700 |
2023/11/17 | 2,273 | 2,301 | 2,270 | 2,293 | 8,800 |
2023/11/16 | 2,246 | 2,297 | 2,246 | 2,273 | 17,700 |
2023/11/15 | 2,276 | 2,281 | 2,242 | 2,261 | 22,800 |
2023/11/14 | 2,299 | 2,324 | 2,270 | 2,275 | 12,700 |
2023/11/13 | 2,229 | 2,310 | 2,226 | 2,292 | 51,200 |
2023/11/10 | 2,180 | 2,233 | 2,178 | 2,229 | 46,200 |
2023/11/09 | 2,159 | 2,187 | 2,139 | 2,187 | 33,600 |
2023/11/08 | 2,146 | 2,156 | 2,120 | 2,156 | 34,200 |
2023/11/07 | 2,154 | 2,164 | 2,142 | 2,146 | 23,600 |
2023/11/06 | 2,162 | 2,165 | 2,143 | 2,160 | 26,800 |
2023/11/02 | 2,175 | 2,175 | 2,138 | 2,147 | 32,500 |
2023/11/01 | 2,150 | 2,186 | 2,144 | 2,175 | 86,800 |
2023/10/31 | 2,009 | 2,024 | 1,999 | 2,024 | 12,300 |
2023/10/30 | 2,014 | 2,026 | 1,996 | 1,996 | 39,400 |
2023/10/27 | 2,030 | 2,043 | 2,020 | 2,043 | 21,400 |
2023/10/26 | 2,010 | 2,022 | 2,009 | 2,013 | 7,200 |
2023/10/25 | 2,010 | 2,039 | 2,007 | 2,023 | 8,100 |
2023/10/24 | 2,014 | 2,017 | 1,983 | 2,007 | 23,100 |
2023/10/23 | 2,024 | 2,038 | 2,014 | 2,014 | 9,100 |
2023/10/20 | 2,035 | 2,050 | 2,029 | 2,033 | 10,600 |
2023/10/19 | 2,028 | 2,044 | 2,023 | 2,035 | 6,600 |
2023/10/18 | 2,030 | 2,058 | 2,030 | 2,049 | 10,100 |
2023/10/17 | 2,025 | 2,045 | 2,023 | 2,030 | 12,500 |
2023/10/16 | 2,015 | 2,040 | 2,012 | 2,024 | 8,900 |
2023/10/13 | 2,035 | 2,048 | 2,014 | 2,026 | 15,400 |
2023/10/12 | 2,082 | 2,082 | 2,041 | 2,051 | 10,700 |
2023/10/11 | 2,089 | 2,090 | 2,053 | 2,063 | 15,400 |
2023/10/10 | 2,040 | 2,071 | 2,040 | 2,063 | 15,100 |
2023/10/06 | 2,052 | 2,062 | 2,035 | 2,036 | 11,700 |
2023/10/05 | 2,000 | 2,040 | 2,000 | 2,028 | 14,400 |
2023/10/04 | 2,004 | 2,016 | 1,982 | 1,982 | 30,900 |
2023/10/03 | 2,105 | 2,105 | 2,033 | 2,038 | 24,100 |
2023/10/02 | 2,088 | 2,122 | 2,081 | 2,084 | 24,400 |
2023/09/29 | 2,147 | 2,147 | 2,082 | 2,087 | 40,600 |
2023/09/28 | 2,110 | 2,142 | 2,104 | 2,115 | 19,000 |
2023/09/27 | 2,121 | 2,144 | 2,110 | 2,144 | 13,600 |
2023/09/26 | 2,150 | 2,158 | 2,111 | 2,129 | 20,600 |
2023/09/25 | 2,159 | 2,160 | 2,141 | 2,149 | 13,400 |
2023/09/22 | 2,150 | 2,150 | 2,126 | 2,140 | 19,900 |
2023/09/21 | 2,125 | 2,159 | 2,120 | 2,158 | 21,800 |
2023/09/20 | 2,150 | 2,160 | 2,123 | 2,125 | 37,800 |
2023/09/19 | 2,145 | 2,150 | 2,136 | 2,150 | 18,400 |
2023/09/15 | 2,113 | 2,145 | 2,113 | 2,139 | 26,700 |
2023/09/14 | 2,114 | 2,115 | 2,095 | 2,113 | 10,700 |
2023/09/13 | 2,116 | 2,117 | 2,093 | 2,107 | 12,300 |
2023/09/12 | 2,118 | 2,118 | 2,101 | 2,117 | 9,600 |
2023/09/11 | 2,090 | 2,130 | 2,090 | 2,119 | 21,000 |
2023/09/08 | 2,078 | 2,094 | 2,078 | 2,090 | 9,300 |
2023/09/07 | 2,076 | 2,097 | 2,076 | 2,082 | 15,100 |
2023/09/06 | 2,088 | 2,099 | 2,088 | 2,090 | 12,900 |
2023/09/05 | 2,094 | 2,094 | 2,076 | 2,088 | 14,200 |
2023/09/04 | 2,082 | 2,094 | 2,074 | 2,094 | 21,100 |
2023/09/01 | 2,055 | 2,075 | 2,055 | 2,073 | 10,900 |
2023/08/31 | 2,056 | 2,068 | 2,050 | 2,055 | 5,700 |
2023/08/30 | 2,061 | 2,061 | 2,050 | 2,060 | 11,200 |
2023/08/29 | 2,063 | 2,066 | 2,052 | 2,061 | 6,800 |
2023/08/28 | 2,055 | 2,068 | 2,049 | 2,063 | 10,300 |
2023/08/25 | 2,047 | 2,055 | 2,039 | 2,055 | 10,100 |
2023/08/24 | 2,037 | 2,054 | 2,030 | 2,048 | 14,300 |
2023/08/23 | 2,005 | 2,034 | 2,004 | 2,034 | 9,800 |
2023/08/22 | 2,038 | 2,038 | 2,011 | 2,011 | 14,600 |
2023/08/21 | 2,020 | 2,038 | 2,019 | 2,025 | 8,600 |
2023/08/18 | 2,025 | 2,041 | 2,017 | 2,018 | 14,400 |
2023/08/17 | 2,054 | 2,054 | 2,015 | 2,040 | 15,400 |
2023/08/16 | 2,060 | 2,060 | 2,044 | 2,051 | 13,100 |
2023/08/15 | 2,084 | 2,089 | 2,067 | 2,074 | 17,100 |
2023/08/14 | 2,066 | 2,082 | 2,064 | 2,082 | 11,800 |
2023/08/10 | 2,031 | 2,076 | 2,016 | 2,066 | 17,100 |
2023/08/09 | 2,074 | 2,074 | 2,040 | 2,054 | 28,100 |
2023/08/08 | 2,088 | 2,097 | 2,074 | 2,074 | 16,600 |
2023/08/07 | 2,062 | 2,088 | 2,050 | 2,084 | 16,100 |
2023/08/04 | 2,026 | 2,065 | 2,021 | 2,062 | 22,800 |
2023/08/03 | 2,010 | 2,036 | 2,002 | 2,026 | 18,800 |
2023/08/02 | 2,044 | 2,044 | 2,019 | 2,019 | 16,500 |
2023/08/01 | 2,045 | 2,048 | 2,037 | 2,044 | 8,900 |
2023/07/31 | 2,054 | 2,056 | 2,037 | 2,046 | 15,300 |
2023/07/28 | 2,020 | 2,048 | 2,009 | 2,048 | 51,600 |
2023/07/27 | 2,048 | 2,048 | 2,022 | 2,028 | 17,500 |
2023/07/26 | 2,050 | 2,050 | 2,023 | 2,048 | 19,900 |
2023/07/25 | 2,004 | 2,057 | 2,003 | 2,048 | 60,000 |
2023/07/24 | 2,000 | 2,003 | 1,984 | 1,998 | 24,100 |
2023/07/21 | 1,970 | 2,003 | 1,968 | 2,002 | 36,300 |
2023/07/20 | 1,957 | 1,968 | 1,954 | 1,968 | 15,300 |
2023/07/19 | 1,934 | 1,950 | 1,934 | 1,950 | 15,200 |
2023/07/18 | 1,932 | 1,948 | 1,932 | 1,934 | 11,600 |
2023/07/14 | 1,949 | 1,957 | 1,932 | 1,936 | 8,500 |
2023/07/13 | 1,931 | 1,950 | 1,930 | 1,949 | 13,600 |
2023/07/12 | 1,957 | 1,964 | 1,937 | 1,937 | 24,900 |
2023/07/11 | 1,965 | 1,968 | 1,957 | 1,957 | 13,300 |
2023/07/10 | 1,955 | 1,980 | 1,955 | 1,965 | 21,400 |
2023/07/07 | 1,958 | 1,966 | 1,941 | 1,955 | 18,500 |
2023/07/06 | 1,963 | 1,968 | 1,946 | 1,958 | 15,900 |
2023/07/05 | 1,953 | 1,978 | 1,953 | 1,963 | 21,300 |
2023/07/04 | 1,957 | 1,972 | 1,953 | 1,963 | 13,200 |
2023/07/03 | 1,965 | 1,971 | 1,957 | 1,957 | 11,700 |
2023/06/30 | 1,952 | 1,961 | 1,947 | 1,956 | 16,500 |
2023/06/29 | 1,956 | 1,957 | 1,944 | 1,947 | 14,500 |
2023/06/28 | 1,934 | 1,941 | 1,926 | 1,941 | 11,500 |
2023/06/27 | 1,929 | 1,932 | 1,921 | 1,928 | 7,000 |
2023/06/26 | 1,929 | 1,929 | 1,915 | 1,924 | 10,100 |
2023/06/23 | 1,945 | 1,945 | 1,905 | 1,913 | 11,100 |
2023/06/22 | 1,932 | 1,947 | 1,928 | 1,936 | 21,200 |
2023/06/21 | 1,912 | 1,935 | 1,910 | 1,931 | 25,500 |
2023/06/20 | 1,906 | 1,913 | 1,901 | 1,910 | 9,700 |
2023/06/19 | 1,916 | 1,916 | 1,905 | 1,906 | 11,000 |
2023/06/16 | 1,912 | 1,919 | 1,904 | 1,910 | 19,400 |
2023/06/15 | 1,901 | 1,907 | 1,891 | 1,904 | 7,900 |
2023/06/14 | 1,913 | 1,913 | 1,898 | 1,903 | 12,400 |
2023/06/13 | 1,911 | 1,914 | 1,897 | 1,902 | 10,000 |
2023/06/12 | 1,886 | 1,906 | 1,881 | 1,906 | 19,700 |
2023/06/09 | 1,873 | 1,883 | 1,873 | 1,879 | 16,100 |
2023/06/08 | 1,876 | 1,890 | 1,871 | 1,878 | 17,700 |
2023/06/07 | 1,889 | 1,893 | 1,872 | 1,875 | 20,400 |
2023/06/06 | 1,890 | 1,890 | 1,881 | 1,886 | 9,300 |
2023/06/05 | 1,890 | 1,898 | 1,885 | 1,887 | 11,100 |
2023/06/02 | 1,879 | 1,880 | 1,867 | 1,880 | 13,500 |
2023/06/01 | 1,865 | 1,886 | 1,865 | 1,869 | 9,600 |
2023/05/31 | 1,891 | 1,891 | 1,863 | 1,863 | 17,500 |
2023/05/30 | 1,893 | 1,893 | 1,877 | 1,882 | 14,000 |
2023/05/29 | 1,916 | 1,916 | 1,887 | 1,887 | 11,900 |
2023/05/26 | 1,895 | 1,904 | 1,887 | 1,887 | 17,600 |