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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,773 | 2,805 | 2,771 | 2,776 | 14,600 |
| 2025/04/25 | 2,732 | 2,768 | 2,732 | 2,768 | 7,500 |
| 2025/04/24 | 2,722 | 2,750 | 2,720 | 2,726 | 20,600 |
| 2025/04/23 | 2,724 | 2,725 | 2,697 | 2,702 | 6,700 |
| 2025/04/22 | 2,709 | 2,725 | 2,696 | 2,705 | 4,600 |
| 2025/04/21 | 2,704 | 2,715 | 2,677 | 2,690 | 11,200 |
| 2025/04/18 | 2,683 | 2,729 | 2,683 | 2,704 | 6,300 |
| 2025/04/17 | 2,677 | 2,682 | 2,654 | 2,676 | 6,200 |
| 2025/04/16 | 2,692 | 2,692 | 2,657 | 2,666 | 7,700 |
| 2025/04/15 | 2,689 | 2,697 | 2,670 | 2,692 | 13,700 |
| 2025/04/14 | 2,678 | 2,689 | 2,662 | 2,689 | 11,300 |
| 2025/04/11 | 2,605 | 2,635 | 2,566 | 2,628 | 10,200 |
| 2025/04/10 | 2,695 | 2,716 | 2,622 | 2,635 | 31,600 |
| 2025/04/09 | 2,541 | 2,552 | 2,479 | 2,530 | 26,600 |
| 2025/04/08 | 2,546 | 2,651 | 2,546 | 2,588 | 35,600 |
| 2025/04/07 | 2,423 | 2,512 | 2,402 | 2,447 | 109,800 |
| 2025/04/04 | 2,626 | 2,635 | 2,530 | 2,600 | 84,500 |
| 2025/04/03 | 2,640 | 2,683 | 2,621 | 2,676 | 38,800 |
| 2025/04/02 | 2,748 | 2,748 | 2,686 | 2,711 | 13,100 |
| 2025/04/01 | 2,758 | 2,767 | 2,719 | 2,719 | 13,500 |
| 2025/03/31 | 2,750 | 2,764 | 2,681 | 2,757 | 28,700 |
| 2025/03/28 | 2,771 | 2,819 | 2,763 | 2,796 | 22,400 |
| 2025/03/27 | 2,878 | 2,884 | 2,853 | 2,861 | 15,800 |
| 2025/03/26 | 2,881 | 2,889 | 2,881 | 2,888 | 5,900 |
| 2025/03/25 | 2,899 | 2,899 | 2,869 | 2,881 | 19,400 |
| 2025/03/24 | 2,878 | 2,894 | 2,865 | 2,868 | 16,300 |
| 2025/03/21 | 2,910 | 2,941 | 2,885 | 2,898 | 22,500 |
| 2025/03/19 | 2,916 | 2,933 | 2,901 | 2,907 | 15,100 |
| 2025/03/18 | 2,908 | 2,918 | 2,894 | 2,916 | 19,600 |
| 2025/03/17 | 2,869 | 2,878 | 2,845 | 2,878 | 12,500 |
| 2025/03/14 | 2,814 | 2,835 | 2,810 | 2,835 | 6,900 |
| 2025/03/13 | 2,820 | 2,831 | 2,800 | 2,814 | 12,800 |
| 2025/03/12 | 2,842 | 2,842 | 2,814 | 2,819 | 6,000 |
| 2025/03/11 | 2,820 | 2,830 | 2,796 | 2,830 | 17,600 |
| 2025/03/10 | 2,867 | 2,876 | 2,832 | 2,850 | 11,500 |
| 2025/03/07 | 2,816 | 2,846 | 2,810 | 2,836 | 10,300 |
| 2025/03/06 | 2,818 | 2,840 | 2,813 | 2,830 | 8,900 |
| 2025/03/05 | 2,776 | 2,803 | 2,775 | 2,803 | 8,900 |
| 2025/03/04 | 2,782 | 2,797 | 2,752 | 2,776 | 28,000 |
| 2025/03/03 | 2,815 | 2,850 | 2,799 | 2,799 | 36,900 |
| 2025/02/28 | 2,788 | 2,795 | 2,753 | 2,790 | 38,100 |
| 2025/02/27 | 2,837 | 2,847 | 2,783 | 2,807 | 37,800 |
| 2025/02/26 | 2,853 | 2,861 | 2,798 | 2,837 | 11,100 |
| 2025/02/25 | 2,870 | 2,890 | 2,854 | 2,854 | 11,600 |
| 2025/02/21 | 2,855 | 2,876 | 2,835 | 2,870 | 8,700 |
| 2025/02/20 | 2,920 | 2,936 | 2,850 | 2,855 | 23,600 |
| 2025/02/19 | 2,918 | 2,944 | 2,913 | 2,920 | 11,200 |
| 2025/02/18 | 2,969 | 2,990 | 2,900 | 2,900 | 30,900 |
| 2025/02/17 | 2,888 | 2,969 | 2,888 | 2,969 | 56,900 |
| 2025/02/14 | 2,828 | 2,880 | 2,811 | 2,880 | 45,500 |
| 2025/02/13 | 2,712 | 2,880 | 2,663 | 2,847 | 112,900 |
| 2025/02/12 | 2,658 | 2,690 | 2,658 | 2,690 | 23,300 |
| 2025/02/10 | 2,605 | 2,646 | 2,602 | 2,646 | 22,400 |
| 2025/02/07 | 2,580 | 2,610 | 2,568 | 2,594 | 21,400 |
| 2025/02/06 | 2,537 | 2,573 | 2,537 | 2,571 | 10,800 |
| 2025/02/05 | 2,531 | 2,550 | 2,526 | 2,526 | 6,600 |
| 2025/02/04 | 2,546 | 2,551 | 2,520 | 2,520 | 13,600 |
| 2025/02/03 | 2,544 | 2,544 | 2,514 | 2,515 | 17,500 |
| 2025/01/31 | 2,514 | 2,547 | 2,508 | 2,538 | 22,800 |
| 2025/01/30 | 2,519 | 2,527 | 2,492 | 2,496 | 124,900 |
| 2025/01/29 | 2,512 | 2,527 | 2,506 | 2,519 | 13,100 |
| 2025/01/28 | 2,502 | 2,522 | 2,500 | 2,512 | 18,900 |
| 2025/01/27 | 2,518 | 2,524 | 2,504 | 2,507 | 12,400 |
| 2025/01/24 | 2,527 | 2,527 | 2,503 | 2,507 | 24,800 |
| 2025/01/23 | 2,540 | 2,540 | 2,517 | 2,526 | 12,700 |
| 2025/01/22 | 2,540 | 2,557 | 2,524 | 2,545 | 11,400 |
| 2025/01/21 | 2,566 | 2,568 | 2,526 | 2,540 | 9,100 |
| 2025/01/20 | 2,512 | 2,549 | 2,512 | 2,546 | 14,500 |
| 2025/01/17 | 2,505 | 2,522 | 2,485 | 2,499 | 28,600 |
| 2025/01/16 | 2,533 | 2,545 | 2,506 | 2,509 | 29,700 |
| 2025/01/15 | 2,557 | 2,562 | 2,528 | 2,532 | 19,000 |
| 2025/01/14 | 2,590 | 2,638 | 2,550 | 2,555 | 21,800 |
| 2025/01/10 | 2,599 | 2,605 | 2,590 | 2,591 | 9,500 |
| 2025/01/09 | 2,606 | 2,622 | 2,600 | 2,606 | 5,800 |
| 2025/01/08 | 2,632 | 2,632 | 2,606 | 2,609 | 11,900 |
| 2025/01/07 | 2,645 | 2,655 | 2,625 | 2,633 | 10,700 |
| 2025/01/06 | 2,622 | 2,646 | 2,602 | 2,644 | 17,900 |
| 2024/12/30 | 2,578 | 2,634 | 2,578 | 2,582 | 20,700 |
| 2024/12/27 | 2,583 | 2,588 | 2,573 | 2,577 | 12,100 |
| 2024/12/26 | 2,575 | 2,584 | 2,556 | 2,572 | 12,500 |
| 2024/12/25 | 2,559 | 2,570 | 2,543 | 2,570 | 6,500 |
| 2024/12/24 | 2,581 | 2,582 | 2,559 | 2,559 | 10,800 |
| 2024/12/23 | 2,569 | 2,587 | 2,561 | 2,580 | 11,400 |
| 2024/12/20 | 2,534 | 2,559 | 2,534 | 2,556 | 10,600 |
| 2024/12/19 | 2,521 | 2,534 | 2,521 | 2,534 | 2,800 |
| 2024/12/18 | 2,535 | 2,539 | 2,530 | 2,539 | 2,900 |
| 2024/12/17 | 2,538 | 2,538 | 2,521 | 2,530 | 13,600 |
| 2024/12/16 | 2,545 | 2,545 | 2,526 | 2,530 | 8,700 |
| 2024/12/13 | 2,544 | 2,544 | 2,529 | 2,542 | 7,900 |
| 2024/12/12 | 2,543 | 2,550 | 2,533 | 2,533 | 8,000 |
| 2024/12/11 | 2,530 | 2,545 | 2,530 | 2,532 | 6,400 |
| 2024/12/10 | 2,517 | 2,530 | 2,517 | 2,528 | 7,000 |
| 2024/12/09 | 2,512 | 2,531 | 2,512 | 2,517 | 10,900 |
| 2024/12/06 | 2,528 | 2,528 | 2,512 | 2,512 | 7,600 |
| 2024/12/05 | 2,549 | 2,549 | 2,524 | 2,528 | 11,600 |
| 2024/12/04 | 2,550 | 2,550 | 2,524 | 2,535 | 9,600 |
| 2024/12/03 | 2,540 | 2,549 | 2,534 | 2,543 | 10,100 |
| 2024/12/02 | 2,558 | 2,558 | 2,525 | 2,540 | 7,800 |
| 2024/11/29 | 2,523 | 2,558 | 2,523 | 2,544 | 10,900 |
| 2024/11/28 | 2,520 | 2,539 | 2,520 | 2,524 | 6,500 |
| 2024/11/27 | 2,513 | 2,533 | 2,497 | 2,533 | 16,900 |
| 2024/11/26 | 2,534 | 2,534 | 2,504 | 2,511 | 14,600 |
| 2024/11/25 | 2,539 | 2,547 | 2,522 | 2,534 | 11,300 |
| 2024/11/22 | 2,515 | 2,545 | 2,515 | 2,539 | 5,700 |
| 2024/11/21 | 2,537 | 2,539 | 2,505 | 2,520 | 11,400 |
| 2024/11/20 | 2,535 | 2,542 | 2,518 | 2,523 | 10,900 |
| 2024/11/19 | 2,571 | 2,571 | 2,532 | 2,534 | 10,200 |
| 2024/11/18 | 2,547 | 2,560 | 2,534 | 2,556 | 11,500 |
| 2024/11/15 | 2,540 | 2,547 | 2,515 | 2,547 | 14,400 |
| 2024/11/14 | 2,557 | 2,591 | 2,525 | 2,540 | 14,600 |
| 2024/11/13 | 2,589 | 2,624 | 2,565 | 2,569 | 41,000 |
| 2024/11/12 | 2,586 | 2,586 | 2,566 | 2,567 | 8,100 |
| 2024/11/11 | 2,565 | 2,583 | 2,560 | 2,583 | 10,900 |
| 2024/11/08 | 2,568 | 2,586 | 2,553 | 2,586 | 13,800 |
| 2024/11/07 | 2,532 | 2,575 | 2,532 | 2,566 | 12,700 |
| 2024/11/06 | 2,545 | 2,548 | 2,520 | 2,521 | 20,800 |
| 2024/11/05 | 2,530 | 2,537 | 2,520 | 2,537 | 10,100 |
| 2024/11/01 | 2,500 | 2,556 | 2,487 | 2,500 | 59,000 |
| 2024/10/31 | 2,463 | 2,499 | 2,455 | 2,487 | 20,600 |
| 2024/10/30 | 2,460 | 2,477 | 2,441 | 2,447 | 40,600 |
| 2024/10/29 | 2,427 | 2,446 | 2,427 | 2,444 | 6,200 |
| 2024/10/28 | 2,390 | 2,441 | 2,390 | 2,435 | 18,200 |
| 2024/10/25 | 2,407 | 2,413 | 2,380 | 2,391 | 19,900 |
| 2024/10/24 | 2,412 | 2,418 | 2,395 | 2,407 | 16,600 |
| 2024/10/23 | 2,437 | 2,441 | 2,412 | 2,415 | 24,700 |
| 2024/10/22 | 2,460 | 2,471 | 2,426 | 2,442 | 18,100 |
| 2024/10/21 | 2,450 | 2,460 | 2,445 | 2,454 | 16,200 |
| 2024/10/18 | 2,467 | 2,473 | 2,450 | 2,450 | 10,100 |
| 2024/10/17 | 2,460 | 2,473 | 2,455 | 2,466 | 6,000 |
| 2024/10/16 | 2,461 | 2,473 | 2,450 | 2,460 | 9,100 |
| 2024/10/15 | 2,464 | 2,474 | 2,450 | 2,464 | 8,900 |
| 2024/10/11 | 2,445 | 2,469 | 2,445 | 2,460 | 7,100 |
| 2024/10/10 | 2,463 | 2,463 | 2,440 | 2,445 | 13,800 |
| 2024/10/09 | 2,480 | 2,480 | 2,446 | 2,464 | 22,500 |
| 2024/10/08 | 2,488 | 2,491 | 2,475 | 2,478 | 11,400 |
| 2024/10/07 | 2,530 | 2,530 | 2,494 | 2,495 | 7,500 |
| 2024/10/04 | 2,504 | 2,527 | 2,485 | 2,513 | 11,200 |
| 2024/10/03 | 2,502 | 2,537 | 2,492 | 2,504 | 8,300 |
| 2024/10/02 | 2,510 | 2,512 | 2,480 | 2,484 | 28,000 |
| 2024/10/01 | 2,530 | 2,530 | 2,510 | 2,512 | 3,900 |
| 2024/09/30 | 2,502 | 2,535 | 2,480 | 2,485 | 19,700 |
| 2024/09/27 | 2,545 | 2,580 | 2,535 | 2,555 | 12,000 |
| 2024/09/26 | 2,550 | 2,589 | 2,550 | 2,579 | 11,600 |
| 2024/09/25 | 2,565 | 2,579 | 2,540 | 2,550 | 26,000 |
| 2024/09/24 | 2,585 | 2,610 | 2,565 | 2,565 | 21,500 |
| 2024/09/20 | 2,566 | 2,580 | 2,557 | 2,572 | 12,600 |
| 2024/09/19 | 2,562 | 2,572 | 2,551 | 2,562 | 13,200 |
| 2024/09/18 | 2,561 | 2,580 | 2,540 | 2,555 | 9,800 |
| 2024/09/17 | 2,540 | 2,563 | 2,521 | 2,556 | 15,400 |
| 2024/09/13 | 2,535 | 2,552 | 2,522 | 2,532 | 6,600 |
| 2024/09/12 | 2,515 | 2,537 | 2,506 | 2,535 | 10,300 |
| 2024/09/11 | 2,522 | 2,549 | 2,469 | 2,490 | 27,800 |
| 2024/09/10 | 2,545 | 2,565 | 2,528 | 2,541 | 8,600 |
| 2024/09/09 | 2,490 | 2,577 | 2,486 | 2,546 | 33,000 |
| 2024/09/06 | 2,552 | 2,579 | 2,535 | 2,537 | 10,900 |
| 2024/09/05 | 2,552 | 2,604 | 2,527 | 2,569 | 19,400 |
| 2024/09/04 | 2,598 | 2,600 | 2,536 | 2,552 | 37,400 |
| 2024/09/03 | 2,662 | 2,681 | 2,633 | 2,644 | 15,200 |
| 2024/09/02 | 2,659 | 2,679 | 2,635 | 2,660 | 26,600 |
| 2024/08/30 | 2,617 | 2,633 | 2,578 | 2,612 | 17,000 |
| 2024/08/29 | 2,559 | 2,617 | 2,557 | 2,602 | 15,100 |
| 2024/08/28 | 2,566 | 2,566 | 2,523 | 2,557 | 9,700 |
| 2024/08/27 | 2,536 | 2,550 | 2,523 | 2,550 | 6,700 |
| 2024/08/26 | 2,538 | 2,538 | 2,503 | 2,513 | 7,800 |
| 2024/08/23 | 2,484 | 2,533 | 2,484 | 2,502 | 19,000 |
| 2024/08/22 | 2,508 | 2,508 | 2,484 | 2,484 | 8,500 |
| 2024/08/21 | 2,501 | 2,504 | 2,480 | 2,488 | 8,200 |
| 2024/08/20 | 2,529 | 2,536 | 2,505 | 2,505 | 14,600 |
| 2024/08/19 | 2,497 | 2,538 | 2,488 | 2,517 | 16,800 |