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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,564 | 2,564 | 2,541 | 2,554 | 11,400 |
| 2024/07/25 | 2,566 | 2,590 | 2,541 | 2,569 | 14,300 |
| 2024/07/24 | 2,600 | 2,600 | 2,565 | 2,566 | 12,300 |
| 2024/07/23 | 2,597 | 2,617 | 2,597 | 2,599 | 6,800 |
| 2024/07/22 | 2,592 | 2,625 | 2,577 | 2,597 | 21,900 |
| 2024/07/19 | 2,615 | 2,615 | 2,582 | 2,592 | 17,200 |
| 2024/07/18 | 2,623 | 2,623 | 2,603 | 2,620 | 7,000 |
| 2024/07/17 | 2,609 | 2,628 | 2,609 | 2,628 | 8,500 |
| 2024/07/16 | 2,597 | 2,613 | 2,586 | 2,598 | 17,900 |
| 2024/07/12 | 2,570 | 2,595 | 2,556 | 2,594 | 9,500 |
| 2024/07/11 | 2,563 | 2,583 | 2,550 | 2,579 | 14,300 |
| 2024/07/10 | 2,587 | 2,587 | 2,541 | 2,550 | 25,900 |
| 2024/07/09 | 2,621 | 2,621 | 2,568 | 2,587 | 21,400 |
| 2024/07/08 | 2,651 | 2,689 | 2,620 | 2,621 | 18,200 |
| 2024/07/05 | 2,687 | 2,699 | 2,637 | 2,637 | 13,300 |
| 2024/07/04 | 2,670 | 2,690 | 2,670 | 2,690 | 6,400 |
| 2024/07/03 | 2,669 | 2,681 | 2,650 | 2,664 | 6,000 |
| 2024/07/02 | 2,687 | 2,687 | 2,636 | 2,669 | 11,300 |
| 2024/07/01 | 2,701 | 2,717 | 2,637 | 2,665 | 20,500 |
| 2024/06/28 | 2,748 | 2,752 | 2,657 | 2,666 | 30,300 |
| 2024/06/27 | 2,695 | 2,775 | 2,663 | 2,666 | 40,000 |
| 2024/06/26 | 2,670 | 2,680 | 2,666 | 2,679 | 9,200 |
| 2024/06/25 | 2,699 | 2,711 | 2,661 | 2,666 | 17,600 |
| 2024/06/24 | 2,619 | 2,695 | 2,603 | 2,692 | 30,300 |
| 2024/06/21 | 2,614 | 2,619 | 2,595 | 2,602 | 6,200 |
| 2024/06/20 | 2,600 | 2,600 | 2,565 | 2,599 | 12,600 |
| 2024/06/19 | 2,613 | 2,632 | 2,600 | 2,600 | 15,500 |
| 2024/06/18 | 2,552 | 2,608 | 2,532 | 2,602 | 31,600 |
| 2024/06/17 | 2,540 | 2,559 | 2,502 | 2,502 | 13,600 |
| 2024/06/14 | 2,492 | 2,540 | 2,483 | 2,534 | 10,000 |
| 2024/06/13 | 2,552 | 2,552 | 2,501 | 2,501 | 6,700 |
| 2024/06/12 | 2,536 | 2,568 | 2,536 | 2,552 | 5,200 |
| 2024/06/11 | 2,569 | 2,572 | 2,537 | 2,537 | 4,400 |
| 2024/06/10 | 2,512 | 2,566 | 2,511 | 2,562 | 8,200 |
| 2024/06/07 | 2,525 | 2,528 | 2,508 | 2,516 | 6,700 |
| 2024/06/06 | 2,528 | 2,536 | 2,515 | 2,516 | 6,300 |
| 2024/06/05 | 2,576 | 2,576 | 2,529 | 2,538 | 7,300 |
| 2024/06/04 | 2,582 | 2,600 | 2,564 | 2,565 | 7,400 |
| 2024/06/03 | 2,587 | 2,600 | 2,581 | 2,591 | 5,500 |
| 2024/05/31 | 2,590 | 2,591 | 2,562 | 2,587 | 9,200 |
| 2024/05/30 | 2,541 | 2,577 | 2,514 | 2,571 | 19,200 |
| 2024/05/29 | 2,632 | 2,632 | 2,550 | 2,550 | 11,300 |
| 2024/05/28 | 2,542 | 2,638 | 2,542 | 2,624 | 46,400 |
| 2024/05/27 | 2,530 | 2,530 | 2,506 | 2,507 | 7,900 |
| 2024/05/24 | 2,576 | 2,576 | 2,517 | 2,517 | 20,100 |
| 2024/05/23 | 2,522 | 2,603 | 2,495 | 2,603 | 27,400 |
| 2024/05/22 | 2,556 | 2,585 | 2,534 | 2,537 | 20,600 |
| 2024/05/21 | 2,540 | 2,649 | 2,539 | 2,576 | 67,800 |
| 2024/05/20 | 2,485 | 2,547 | 2,454 | 2,521 | 65,700 |
| 2024/05/17 | 2,426 | 2,494 | 2,365 | 2,447 | 162,400 |
| 2024/05/16 | 2,410 | 2,424 | 2,383 | 2,410 | 28,900 |
| 2024/05/15 | 2,408 | 2,408 | 2,383 | 2,388 | 11,200 |
| 2024/05/14 | 2,378 | 2,399 | 2,376 | 2,399 | 9,800 |
| 2024/05/13 | 2,382 | 2,399 | 2,377 | 2,399 | 6,700 |
| 2024/05/10 | 2,383 | 2,387 | 2,367 | 2,387 | 10,600 |
| 2024/05/09 | 2,362 | 2,399 | 2,356 | 2,383 | 6,000 |
| 2024/05/08 | 2,357 | 2,371 | 2,357 | 2,362 | 3,500 |
| 2024/05/07 | 2,370 | 2,382 | 2,362 | 2,362 | 9,500 |
| 2024/05/02 | 2,367 | 2,374 | 2,347 | 2,374 | 13,500 |
| 2024/05/01 | 2,398 | 2,398 | 2,355 | 2,363 | 7,600 |
| 2024/04/30 | 2,347 | 2,400 | 2,347 | 2,400 | 12,200 |
| 2024/04/26 | 2,361 | 2,361 | 2,336 | 2,357 | 52,700 |
| 2024/04/25 | 2,357 | 2,378 | 2,353 | 2,361 | 11,000 |
| 2024/04/24 | 2,343 | 2,362 | 2,343 | 2,351 | 9,400 |
| 2024/04/23 | 2,349 | 2,365 | 2,338 | 2,354 | 11,700 |
| 2024/04/22 | 2,330 | 2,349 | 2,330 | 2,348 | 13,400 |
| 2024/04/19 | 2,355 | 2,355 | 2,300 | 2,321 | 25,600 |
| 2024/04/18 | 2,335 | 2,365 | 2,333 | 2,364 | 7,800 |
| 2024/04/17 | 2,360 | 2,376 | 2,333 | 2,342 | 25,400 |
| 2024/04/16 | 2,375 | 2,387 | 2,358 | 2,360 | 19,400 |
| 2024/04/15 | 2,377 | 2,415 | 2,376 | 2,391 | 10,400 |
| 2024/04/12 | 2,405 | 2,420 | 2,394 | 2,407 | 12,800 |
| 2024/04/11 | 2,410 | 2,412 | 2,375 | 2,399 | 34,800 |
| 2024/04/10 | 2,416 | 2,429 | 2,413 | 2,418 | 9,100 |
| 2024/04/09 | 2,423 | 2,435 | 2,415 | 2,418 | 12,400 |
| 2024/04/08 | 2,426 | 2,460 | 2,420 | 2,425 | 10,300 |
| 2024/04/05 | 2,430 | 2,444 | 2,402 | 2,426 | 9,500 |
| 2024/04/04 | 2,443 | 2,464 | 2,435 | 2,436 | 8,500 |
| 2024/04/03 | 2,437 | 2,465 | 2,434 | 2,448 | 6,000 |
| 2024/04/02 | 2,443 | 2,471 | 2,434 | 2,465 | 18,600 |
| 2024/04/01 | 2,517 | 2,517 | 2,435 | 2,440 | 20,000 |
| 2024/03/29 | 2,518 | 2,534 | 2,494 | 2,514 | 9,900 |
| 2024/03/28 | 2,503 | 2,533 | 2,496 | 2,496 | 20,300 |
| 2024/03/27 | 2,530 | 2,657 | 2,530 | 2,580 | 50,700 |
| 2024/03/26 | 2,490 | 2,549 | 2,480 | 2,517 | 25,000 |
| 2024/03/25 | 2,507 | 2,519 | 2,490 | 2,500 | 18,700 |
| 2024/03/22 | 2,533 | 2,533 | 2,495 | 2,506 | 16,200 |
| 2024/03/21 | 2,473 | 2,526 | 2,465 | 2,526 | 38,000 |
| 2024/03/19 | 2,476 | 2,476 | 2,452 | 2,462 | 14,300 |
| 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 |