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 |
|---|---|---|---|---|---|
| 2026/06/16 | 2,706 | 2,706 | 2,617 | 2,617 | 18,300 |
| 2026/06/15 | 2,620 | 2,716 | 2,620 | 2,687 | 43,900 |
| 2026/06/12 | 2,585 | 2,617 | 2,580 | 2,586 | 21,100 |
| 2026/06/11 | 2,521 | 2,566 | 2,506 | 2,566 | 31,800 |
| 2026/06/10 | 2,505 | 2,572 | 2,500 | 2,560 | 34,100 |
| 2026/06/09 | 2,498 | 2,560 | 2,498 | 2,515 | 22,200 |
| 2026/06/08 | 2,521 | 2,521 | 2,465 | 2,495 | 143,300 |
| 2026/06/05 | 2,534 | 2,583 | 2,534 | 2,563 | 18,700 |
| 2026/06/04 | 2,552 | 2,565 | 2,510 | 2,512 | 31,400 |
| 2026/06/03 | 2,563 | 2,591 | 2,527 | 2,580 | 35,100 |
| 2026/06/02 | 2,622 | 2,622 | 2,526 | 2,534 | 29,700 |
| 2026/06/01 | 2,578 | 2,636 | 2,540 | 2,629 | 57,300 |
| 2026/05/29 | 2,536 | 2,573 | 2,517 | 2,542 | 28,600 |
| 2026/05/28 | 2,514 | 2,533 | 2,488 | 2,528 | 24,300 |
| 2026/05/27 | 2,548 | 2,566 | 2,491 | 2,513 | 56,700 |
| 2026/05/26 | 2,540 | 2,597 | 2,500 | 2,573 | 45,300 |
| 2026/05/25 | 2,533 | 2,548 | 2,507 | 2,533 | 45,800 |
| 2026/05/22 | 2,527 | 2,548 | 2,477 | 2,516 | 105,500 |
| 2026/05/21 | 2,557 | 2,610 | 2,507 | 2,508 | 52,800 |
| 2026/05/20 | 2,630 | 2,630 | 2,507 | 2,548 | 73,700 |
| 2026/05/19 | 2,600 | 2,720 | 2,597 | 2,597 | 93,200 |
| 2026/05/18 | 2,547 | 2,600 | 2,442 | 2,590 | 381,400 |
| 2026/05/15 | 2,607 | 2,629 | 2,535 | 2,552 | 59,900 |
| 2026/05/14 | 2,678 | 2,678 | 2,538 | 2,557 | 164,900 |
| 2026/05/13 | 2,704 | 2,738 | 2,670 | 2,688 | 57,100 |
| 2026/05/12 | 2,681 | 2,732 | 2,681 | 2,689 | 19,900 |
| 2026/05/11 | 2,696 | 2,736 | 2,675 | 2,679 | 86,100 |
| 2026/05/08 | 2,800 | 2,800 | 2,725 | 2,746 | 31,700 |
| 2026/05/07 | 2,751 | 2,866 | 2,751 | 2,828 | 65,400 |
| 2026/05/01 | 2,797 | 2,799 | 2,735 | 2,735 | 19,900 |
| 2026/04/30 | 2,748 | 2,794 | 2,727 | 2,782 | 41,400 |
| 2026/04/28 | 2,694 | 2,767 | 2,694 | 2,757 | 92,200 |
| 2026/04/27 | 2,720 | 2,720 | 2,646 | 2,657 | 87,600 |
| 2026/04/24 | 2,725 | 2,748 | 2,692 | 2,704 | 37,400 |
| 2026/04/23 | 2,720 | 2,743 | 2,692 | 2,723 | 28,900 |
| 2026/04/22 | 2,751 | 2,751 | 2,715 | 2,720 | 29,800 |
| 2026/04/21 | 2,720 | 2,757 | 2,720 | 2,756 | 28,600 |
| 2026/04/20 | 2,726 | 2,745 | 2,698 | 2,698 | 21,200 |
| 2026/04/17 | 2,730 | 2,732 | 2,685 | 2,723 | 16,100 |
| 2026/04/16 | 2,757 | 2,785 | 2,727 | 2,727 | 23,800 |
| 2026/04/15 | 2,757 | 2,795 | 2,733 | 2,757 | 34,900 |
| 2026/04/14 | 2,709 | 2,771 | 2,707 | 2,732 | 51,300 |
| 2026/04/13 | 2,702 | 2,740 | 2,687 | 2,698 | 25,600 |
| 2026/04/10 | 2,790 | 2,800 | 2,724 | 2,729 | 29,300 |
| 2026/04/09 | 2,820 | 2,820 | 2,738 | 2,740 | 27,900 |
| 2026/04/08 | 2,780 | 2,820 | 2,746 | 2,820 | 33,900 |
| 2026/04/07 | 2,708 | 2,742 | 2,681 | 2,708 | 30,000 |
| 2026/04/06 | 2,690 | 2,739 | 2,685 | 2,704 | 33,600 |
| 2026/04/03 | 2,711 | 2,724 | 2,675 | 2,682 | 27,100 |
| 2026/03/27 | 5,470 | 5,560 | 5,430 | 5,490 | 29,300 |
| 2026/03/26 | 5,770 | 5,770 | 5,540 | 5,570 | 19,500 |
| 2026/03/25 | 5,700 | 5,770 | 5,680 | 5,710 | 33,100 |
| 2026/03/24 | 5,690 | 5,690 | 5,590 | 5,650 | 21,100 |
| 2026/03/23 | 5,580 | 5,580 | 5,450 | 5,470 | 38,600 |
| 2026/03/19 | 5,910 | 5,910 | 5,750 | 5,750 | 24,100 |
| 2026/03/18 | 5,800 | 6,000 | 5,800 | 6,000 | 19,100 |
| 2026/03/17 | 5,950 | 5,950 | 5,770 | 5,770 | 17,800 |
| 2026/03/16 | 5,960 | 5,990 | 5,770 | 5,870 | 46,900 |
| 2026/03/13 | 6,000 | 6,090 | 5,990 | 5,990 | 13,900 |
| 2026/03/12 | 6,180 | 6,180 | 6,040 | 6,070 | 19,700 |
| 2026/03/11 | 6,300 | 6,390 | 6,250 | 6,250 | 17,200 |
| 2026/03/10 | 6,160 | 6,390 | 6,160 | 6,210 | 40,100 |
| 2026/03/09 | 5,900 | 5,970 | 5,790 | 5,920 | 41,500 |
| 2026/03/06 | 6,240 | 6,310 | 6,170 | 6,220 | 10,800 |
| 2026/03/05 | 6,200 | 6,400 | 6,160 | 6,310 | 36,700 |
| 2026/03/04 | 6,140 | 6,210 | 5,840 | 6,020 | 77,300 |
| 2026/03/03 | 6,480 | 6,540 | 6,330 | 6,340 | 23,000 |
| 2026/03/02 | 6,560 | 6,580 | 6,410 | 6,470 | 22,300 |
| 2026/02/27 | 6,430 | 6,610 | 6,380 | 6,610 | 26,200 |
| 2026/02/26 | 6,440 | 6,510 | 6,200 | 6,330 | 46,300 |
| 2026/02/25 | 6,050 | 6,100 | 6,010 | 6,040 | 6,600 |
| 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 |