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

このページの先頭へ