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 |
|---|---|---|---|---|---|
| 2026/02/24 | 5,940 | 6,060 | 5,820 | 6,050 | 17,700 |
| 2026/02/20 | 6,040 | 6,040 | 5,870 | 5,900 | 15,900 |
| 2026/02/19 | 6,110 | 6,130 | 5,970 | 6,040 | 11,700 |
| 2026/02/18 | 5,950 | 6,100 | 5,950 | 6,090 | 10,200 |
| 2026/02/17 | 6,090 | 6,120 | 5,950 | 5,950 | 21,900 |
| 2026/02/16 | 5,910 | 6,100 | 5,850 | 6,090 | 47,800 |
| 2026/02/13 | 5,400 | 6,000 | 5,200 | 5,710 | 106,800 |
| 2026/02/12 | 5,380 | 5,480 | 5,350 | 5,460 | 26,100 |
| 2026/02/10 | 5,310 | 5,400 | 5,280 | 5,380 | 11,500 |
| 2026/02/09 | 5,290 | 5,380 | 5,280 | 5,310 | 13,400 |
| 2026/02/06 | 5,050 | 5,200 | 5,050 | 5,200 | 10,400 |
| 2026/02/05 | 5,100 | 5,150 | 5,040 | 5,150 | 8,300 |
| 2026/02/04 | 4,980 | 5,100 | 4,940 | 5,100 | 9,700 |
| 2026/02/03 | 4,995 | 5,030 | 4,965 | 4,980 | 11,800 |
| 2026/02/02 | 4,995 | 5,100 | 4,995 | 4,995 | 14,600 |
| 2026/01/30 | 4,965 | 5,000 | 4,925 | 4,990 | 8,400 |
| 2026/01/29 | 5,030 | 5,050 | 4,925 | 5,010 | 25,800 |
| 2026/01/28 | 4,905 | 4,960 | 4,860 | 4,955 | 10,400 |
| 2026/01/27 | 4,915 | 4,960 | 4,900 | 4,930 | 7,400 |
| 2026/01/26 | 4,960 | 4,990 | 4,930 | 4,945 | 12,700 |
| 2026/01/23 | 5,040 | 5,070 | 4,985 | 4,985 | 5,900 |
| 2026/01/22 | 5,030 | 5,050 | 5,000 | 5,020 | 12,200 |
| 2026/01/21 | 4,895 | 5,030 | 4,850 | 5,030 | 9,800 |
| 2026/01/20 | 5,090 | 5,090 | 4,950 | 4,950 | 23,100 |
| 2026/01/19 | 5,160 | 5,160 | 5,050 | 5,090 | 10,700 |
| 2026/01/16 | 5,070 | 5,120 | 5,000 | 5,110 | 10,500 |
| 2026/01/15 | 4,930 | 5,060 | 4,930 | 5,060 | 8,500 |
| 2026/01/14 | 4,965 | 5,000 | 4,915 | 4,955 | 12,800 |
| 2026/01/13 | 5,110 | 5,110 | 4,915 | 4,915 | 21,700 |
| 2026/01/09 | 5,000 | 5,030 | 4,980 | 5,030 | 7,700 |
| 2026/01/08 | 5,100 | 5,100 | 5,000 | 5,020 | 10,500 |
| 2026/01/07 | 5,020 | 5,100 | 5,020 | 5,100 | 13,500 |
| 2026/01/06 | 4,880 | 5,030 | 4,860 | 5,010 | 16,800 |
| 2026/01/05 | 4,875 | 4,900 | 4,805 | 4,850 | 15,500 |
| 2025/12/30 | 4,780 | 4,830 | 4,780 | 4,790 | 6,400 |
| 2025/12/29 | 4,895 | 4,895 | 4,810 | 4,825 | 7,400 |
| 2025/12/26 | 4,865 | 4,865 | 4,815 | 4,860 | 10,800 |
| 2025/12/25 | 4,870 | 4,870 | 4,835 | 4,865 | 3,200 |
| 2025/12/24 | 4,785 | 4,865 | 4,780 | 4,835 | 10,100 |
| 2025/12/23 | 4,735 | 4,810 | 4,710 | 4,810 | 9,000 |
| 2025/12/22 | 4,775 | 4,790 | 4,710 | 4,735 | 11,000 |
| 2025/12/19 | 4,605 | 4,775 | 4,605 | 4,775 | 11,700 |
| 2025/12/18 | 4,650 | 4,675 | 4,600 | 4,655 | 6,300 |
| 2025/12/17 | 4,590 | 4,640 | 4,590 | 4,620 | 11,200 |
| 2025/12/16 | 4,625 | 4,625 | 4,590 | 4,590 | 20,800 |
| 2025/12/15 | 4,595 | 4,725 | 4,555 | 4,650 | 14,800 |
| 2025/12/12 | 4,630 | 4,640 | 4,575 | 4,600 | 4,600 |
| 2025/12/11 | 4,620 | 4,625 | 4,540 | 4,560 | 6,500 |
| 2025/12/10 | 4,600 | 4,650 | 4,600 | 4,615 | 3,900 |
| 2025/12/09 | 4,590 | 4,630 | 4,555 | 4,595 | 4,900 |
| 2025/12/08 | 4,585 | 4,635 | 4,545 | 4,590 | 9,200 |
| 2025/12/05 | 4,550 | 4,565 | 4,500 | 4,565 | 10,100 |
| 2025/12/04 | 4,540 | 4,570 | 4,500 | 4,555 | 13,800 |
| 2025/12/03 | 4,515 | 4,575 | 4,485 | 4,495 | 14,800 |
| 2025/12/02 | 4,730 | 4,730 | 4,510 | 4,545 | 46,500 |
| 2025/12/01 | 4,700 | 4,810 | 4,650 | 4,750 | 37,700 |
| 2025/11/28 | 4,535 | 4,615 | 4,535 | 4,575 | 12,900 |
| 2025/11/27 | 4,485 | 4,505 | 4,475 | 4,500 | 11,000 |
| 2025/11/26 | 4,345 | 4,455 | 4,345 | 4,445 | 24,300 |
| 2025/11/25 | 4,335 | 4,350 | 4,305 | 4,345 | 8,200 |
| 2025/11/21 | 4,215 | 4,305 | 4,210 | 4,290 | 6,600 |
| 2025/11/20 | 4,285 | 4,325 | 4,225 | 4,240 | 15,800 |
| 2025/11/19 | 4,230 | 4,285 | 4,205 | 4,205 | 9,200 |
| 2025/11/18 | 4,365 | 4,365 | 4,230 | 4,230 | 14,300 |
| 2025/11/17 | 4,300 | 4,370 | 4,250 | 4,370 | 17,300 |
| 2025/11/14 | 4,230 | 4,325 | 4,205 | 4,295 | 14,400 |
| 2025/11/13 | 4,355 | 4,360 | 4,155 | 4,230 | 31,500 |
| 2025/11/12 | 4,415 | 4,425 | 4,350 | 4,355 | 7,900 |
| 2025/11/11 | 4,395 | 4,395 | 4,305 | 4,345 | 9,500 |
| 2025/11/10 | 4,400 | 4,415 | 4,315 | 4,350 | 14,100 |
| 2025/11/07 | 4,310 | 4,390 | 4,285 | 4,385 | 16,100 |
| 2025/11/06 | 4,220 | 4,310 | 4,185 | 4,300 | 17,600 |
| 2025/11/05 | 4,150 | 4,190 | 4,050 | 4,190 | 31,700 |
| 2025/11/04 | 4,210 | 4,220 | 4,110 | 4,220 | 69,000 |
| 2025/10/31 | 3,880 | 3,880 | 3,820 | 3,860 | 9,000 |
| 2025/10/30 | 3,850 | 3,880 | 3,810 | 3,845 | 15,400 |
| 2025/10/29 | 3,845 | 3,880 | 3,815 | 3,820 | 34,000 |
| 2025/10/28 | 3,865 | 3,895 | 3,810 | 3,810 | 20,600 |
| 2025/10/27 | 3,800 | 3,930 | 3,800 | 3,865 | 17,200 |
| 2025/10/24 | 3,765 | 3,785 | 3,750 | 3,785 | 7,400 |
| 2025/10/23 | 3,785 | 3,785 | 3,750 | 3,765 | 7,800 |
| 2025/10/22 | 3,705 | 3,785 | 3,705 | 3,770 | 8,800 |
| 2025/10/21 | 3,750 | 3,750 | 3,705 | 3,705 | 8,300 |
| 2025/10/20 | 3,695 | 3,720 | 3,680 | 3,680 | 11,800 |
| 2025/10/17 | 3,665 | 3,675 | 3,605 | 3,630 | 7,900 |
| 2025/10/16 | 3,610 | 3,665 | 3,610 | 3,665 | 9,300 |
| 2025/10/15 | 3,565 | 3,620 | 3,545 | 3,595 | 9,600 |
| 2025/10/14 | 3,565 | 3,600 | 3,510 | 3,510 | 14,100 |
| 2025/10/10 | 3,635 | 3,645 | 3,585 | 3,635 | 18,300 |
| 2025/10/09 | 3,670 | 3,670 | 3,610 | 3,635 | 15,800 |
| 2025/10/08 | 3,680 | 3,715 | 3,610 | 3,655 | 21,200 |
| 2025/10/07 | 3,620 | 3,680 | 3,600 | 3,680 | 27,600 |
| 2025/10/06 | 3,670 | 3,670 | 3,570 | 3,635 | 12,500 |
| 2025/10/03 | 3,520 | 3,600 | 3,510 | 3,570 | 24,700 |
| 2025/10/02 | 3,565 | 3,625 | 3,550 | 3,560 | 14,100 |
| 2025/10/01 | 3,685 | 3,740 | 3,555 | 3,585 | 17,200 |
| 2025/09/30 | 3,700 | 3,725 | 3,630 | 3,710 | 12,000 |
| 2025/09/29 | 3,655 | 3,720 | 3,620 | 3,700 | 15,400 |
| 2025/09/26 | 3,695 | 3,695 | 3,650 | 3,670 | 16,000 |
| 2025/09/25 | 3,665 | 3,695 | 3,665 | 3,685 | 5,000 |
| 2025/09/24 | 3,690 | 3,700 | 3,665 | 3,665 | 4,300 |
| 2025/09/22 | 3,660 | 3,740 | 3,660 | 3,665 | 10,600 |
| 2025/09/19 | 3,700 | 3,700 | 3,650 | 3,660 | 19,000 |
| 2025/09/18 | 3,730 | 3,730 | 3,665 | 3,675 | 9,200 |
| 2025/09/17 | 3,700 | 3,725 | 3,645 | 3,690 | 10,100 |
| 2025/09/16 | 3,685 | 3,705 | 3,640 | 3,680 | 18,600 |
| 2025/09/12 | 3,740 | 3,740 | 3,690 | 3,710 | 9,300 |
| 2025/09/11 | 3,740 | 3,750 | 3,700 | 3,720 | 5,600 |
| 2025/09/10 | 3,700 | 3,750 | 3,700 | 3,700 | 8,500 |
| 2025/09/09 | 3,720 | 3,740 | 3,685 | 3,700 | 12,200 |
| 2025/09/08 | 3,655 | 3,710 | 3,655 | 3,700 | 11,200 |
| 2025/09/05 | 3,705 | 3,745 | 3,650 | 3,670 | 12,200 |
| 2025/09/04 | 3,645 | 3,720 | 3,645 | 3,695 | 23,200 |
| 2025/09/03 | 3,595 | 3,645 | 3,590 | 3,615 | 14,300 |
| 2025/09/02 | 3,580 | 3,610 | 3,580 | 3,595 | 5,100 |
| 2025/09/01 | 3,575 | 3,635 | 3,570 | 3,590 | 5,900 |
| 2025/08/29 | 3,600 | 3,605 | 3,575 | 3,575 | 7,600 |
| 2025/08/28 | 3,590 | 3,605 | 3,575 | 3,575 | 5,800 |
| 2025/08/27 | 3,565 | 3,640 | 3,565 | 3,575 | 10,800 |
| 2025/08/26 | 3,605 | 3,650 | 3,565 | 3,580 | 16,400 |
| 2025/08/25 | 3,560 | 3,610 | 3,560 | 3,605 | 13,500 |
| 2025/08/22 | 3,520 | 3,570 | 3,515 | 3,530 | 10,400 |
| 2025/08/21 | 3,520 | 3,530 | 3,505 | 3,520 | 9,000 |
| 2025/08/20 | 3,515 | 3,535 | 3,470 | 3,520 | 16,300 |
| 2025/08/19 | 3,520 | 3,540 | 3,510 | 3,515 | 10,500 |
| 2025/08/18 | 3,580 | 3,580 | 3,510 | 3,520 | 34,600 |
| 2025/08/15 | 3,460 | 3,570 | 3,460 | 3,560 | 25,600 |
| 2025/08/14 | 3,450 | 3,505 | 3,430 | 3,490 | 17,200 |
| 2025/08/13 | 3,450 | 3,500 | 3,440 | 3,470 | 32,700 |
| 2025/08/12 | 3,390 | 3,455 | 3,380 | 3,430 | 26,000 |
| 2025/08/08 | 3,460 | 3,460 | 3,320 | 3,405 | 54,800 |
| 2025/08/07 | 3,395 | 3,535 | 3,390 | 3,480 | 85,500 |
| 2025/08/06 | 3,340 | 3,400 | 3,335 | 3,355 | 29,600 |
| 2025/08/05 | 3,245 | 3,315 | 3,245 | 3,295 | 24,800 |
| 2025/08/04 | 3,160 | 3,230 | 3,135 | 3,220 | 11,100 |
| 2025/08/01 | 3,130 | 3,195 | 3,130 | 3,195 | 25,500 |
| 2025/07/31 | 3,120 | 3,145 | 3,115 | 3,130 | 41,200 |
| 2025/07/30 | 3,115 | 3,120 | 3,095 | 3,100 | 11,700 |
| 2025/07/29 | 3,100 | 3,110 | 3,075 | 3,085 | 11,400 |
| 2025/07/28 | 3,125 | 3,125 | 3,090 | 3,090 | 4,800 |
| 2025/07/25 | 3,110 | 3,110 | 3,085 | 3,085 | 11,900 |
| 2025/07/24 | 3,100 | 3,125 | 3,085 | 3,090 | 21,100 |
| 2025/07/23 | 3,100 | 3,105 | 3,060 | 3,085 | 10,200 |
| 2025/07/22 | 3,060 | 3,085 | 3,055 | 3,060 | 16,900 |
| 2025/07/18 | 3,065 | 3,080 | 3,040 | 3,055 | 11,800 |
| 2025/07/17 | 3,060 | 3,080 | 3,050 | 3,065 | 7,200 |
| 2025/07/16 | 3,070 | 3,080 | 3,050 | 3,055 | 7,900 |
| 2025/07/15 | 3,095 | 3,095 | 3,070 | 3,070 | 5,900 |
| 2025/07/14 | 3,100 | 3,115 | 3,065 | 3,065 | 16,800 |
| 2025/07/11 | 3,095 | 3,120 | 3,095 | 3,100 | 8,400 |
| 2025/07/10 | 3,100 | 3,105 | 3,080 | 3,095 | 8,600 |
| 2025/07/09 | 3,090 | 3,105 | 3,080 | 3,080 | 6,900 |
| 2025/07/08 | 3,055 | 3,130 | 3,055 | 3,080 | 9,900 |
| 2025/07/07 | 3,060 | 3,085 | 3,060 | 3,070 | 6,700 |
| 2025/07/04 | 3,065 | 3,095 | 3,060 | 3,065 | 8,200 |
| 2025/07/03 | 3,055 | 3,075 | 3,050 | 3,050 | 11,100 |
| 2025/07/02 | 3,110 | 3,115 | 3,055 | 3,055 | 13,600 |
| 2025/07/01 | 3,130 | 3,170 | 3,115 | 3,115 | 20,300 |
| 2025/06/30 | 3,020 | 3,160 | 3,020 | 3,130 | 54,700 |
| 2025/06/27 | 2,980 | 3,025 | 2,965 | 3,000 | 70,700 |
| 2025/06/26 | 2,971 | 3,020 | 2,962 | 2,983 | 100,300 |
| 2025/06/25 | 3,135 | 3,135 | 3,040 | 3,040 | 26,900 |
| 2025/06/24 | 3,090 | 3,140 | 3,090 | 3,115 | 15,400 |
| 2025/06/23 | 3,070 | 3,125 | 3,050 | 3,085 | 14,800 |
| 2025/06/20 | 3,105 | 3,105 | 3,080 | 3,085 | 13,900 |
| 2025/06/19 | 3,090 | 3,120 | 3,085 | 3,105 | 25,900 |
| 2025/06/18 | 3,105 | 3,110 | 3,085 | 3,095 | 13,900 |
| 2025/06/17 | 3,055 | 3,115 | 3,030 | 3,110 | 26,800 |
| 2025/06/16 | 3,080 | 3,080 | 3,050 | 3,055 | 13,300 |
| 2025/06/13 | 3,120 | 3,125 | 3,075 | 3,075 | 22,500 |
| 2025/06/12 | 3,100 | 3,115 | 3,075 | 3,110 | 34,200 |
| 2025/06/11 | 3,110 | 3,110 | 3,070 | 3,080 | 8,200 |
| 2025/06/10 | 3,130 | 3,160 | 3,070 | 3,070 | 21,900 |
| 2025/06/09 | 3,040 | 3,125 | 3,040 | 3,100 | 42,100 |
| 2025/06/06 | 3,050 | 3,055 | 3,030 | 3,030 | 16,900 |
| 2025/06/05 | 3,045 | 3,070 | 3,035 | 3,035 | 19,400 |
| 2025/06/04 | 3,030 | 3,055 | 3,020 | 3,045 | 40,700 |
| 2025/06/03 | 3,055 | 3,055 | 3,025 | 3,025 | 21,100 |
| 2025/06/02 | 3,050 | 3,080 | 3,040 | 3,045 | 35,000 |
| 2025/05/30 | 3,030 | 3,055 | 3,025 | 3,040 | 15,600 |
| 2025/05/29 | 3,055 | 3,060 | 3,030 | 3,030 | 14,200 |
| 2025/05/28 | 3,050 | 3,060 | 3,025 | 3,045 | 35,600 |
| 2025/05/27 | 3,075 | 3,080 | 3,050 | 3,050 | 22,500 |
| 2025/05/26 | 3,070 | 3,090 | 3,055 | 3,070 | 30,300 |
| 2025/05/23 | 3,070 | 3,085 | 3,055 | 3,065 | 38,300 |
| 2025/05/22 | 3,105 | 3,125 | 3,060 | 3,060 | 82,100 |
| 2025/05/21 | 3,200 | 3,245 | 3,080 | 3,140 | 421,600 |
| 2025/05/20 | 2,935 | 3,050 | 2,912 | 2,980 | 224,700 |
| 2025/05/19 | 2,885 | 2,930 | 2,861 | 2,917 | 67,400 |
| 2025/05/16 | 2,771 | 2,912 | 2,771 | 2,842 | 113,200 |
| 2025/05/15 | 2,763 | 2,793 | 2,758 | 2,758 | 11,400 |
| 2025/05/14 | 2,780 | 2,794 | 2,764 | 2,778 | 16,400 |
| 2025/05/13 | 2,849 | 2,849 | 2,742 | 2,776 | 29,200 |
| 2025/05/12 | 2,830 | 2,846 | 2,819 | 2,823 | 13,400 |
| 2025/05/09 | 2,805 | 2,834 | 2,805 | 2,816 | 12,700 |
| 2025/05/08 | 2,800 | 2,809 | 2,785 | 2,807 | 10,300 |
| 2025/05/07 | 2,805 | 2,829 | 2,802 | 2,809 | 7,800 |
| 2025/05/02 | 2,822 | 2,830 | 2,798 | 2,802 | 13,700 |
| 2025/05/01 | 2,862 | 2,862 | 2,805 | 2,822 | 19,200 |
| 2025/04/30 | 2,788 | 2,838 | 2,780 | 2,831 | 20,700 |