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
1989/12/29 1,370 1,410 1,370 1,400 22,000
1989/12/28 1,330 1,360 1,330 1,350 62,000
1989/12/27 1,310 1,320 1,310 1,320 10,000
1989/12/25 1,320 1,320 1,310 1,310 5,000
1989/12/22 1,300 1,330 1,300 1,300 21,000
1989/12/21 1,280 1,290 1,280 1,290 4,000
1989/12/20 1,320 1,330 1,300 1,300 20,000
1989/12/19 1,330 1,330 1,300 1,310 33,000
1989/12/18 1,300 1,330 1,300 1,330 4,000
1989/12/15 1,280 1,300 1,280 1,300 4,000
1989/12/14 1,300 1,310 1,270 1,270 22,000
1989/12/13 1,340 1,340 1,310 1,310 21,000
1989/12/12 1,310 1,340 1,310 1,310 17,000
1989/12/11 1,340 1,340 1,300 1,310 18,000
1989/12/08 1,330 1,350 1,330 1,340 31,000
1989/12/07 1,340 1,340 1,330 1,340 10,000
1989/12/06 1,270 1,330 1,270 1,330 38,000
1989/12/05 1,320 1,330 1,280 1,280 25,000
1989/12/04 1,340 1,340 1,320 1,330 20,000
1989/12/01 1,300 1,330 1,300 1,310 23,000
1989/11/30 1,300 1,300 1,300 1,300 12,000
1989/11/29 1,270 1,280 1,270 1,270 14,000
1989/11/28 1,300 1,320 1,270 1,270 36,000
1989/11/27 1,320 1,330 1,300 1,320 17,000
1989/11/24 1,320 1,330 1,320 1,330 7,000
1989/11/22 1,310 1,330 1,280 1,330 16,000
1989/11/21 1,330 1,340 1,330 1,330 12,000
1989/11/20 1,300 1,300 1,290 1,300 11,000
1989/11/17 1,310 1,330 1,300 1,300 9,000
1989/11/16 1,300 1,300 1,300 1,300 4,000
1989/11/15 1,300 1,340 1,300 1,340 16,000
1989/11/14 1,350 1,350 1,300 1,300 28,000
1989/11/13 1,340 1,350 1,310 1,320 28,000
1989/11/10 1,340 1,340 1,320 1,320 5,000
1989/11/09 1,320 1,340 1,320 1,340 20,000
1989/11/08 1,290 1,300 1,280 1,300 20,000
1989/11/07 1,290 1,300 1,280 1,300 19,000
1989/11/06 1,290 1,290 1,270 1,290 11,000
1989/11/02 1,280 1,290 1,270 1,270 14,000
1989/11/01 1,260 1,270 1,260 1,270 9,000
1989/10/31 1,320 1,320 1,250 1,250 14,000
1989/10/30 1,330 1,330 1,330 1,330 7,000
1989/10/27 1,330 1,330 1,320 1,330 22,000
1989/10/26 1,310 1,330 1,310 1,320 16,000
1989/10/25 1,350 1,350 1,340 1,350 16,000
1989/10/24 1,400 1,400 1,370 1,370 31,000
1989/10/23 1,440 1,450 1,400 1,400 22,000
1989/10/20 1,430 1,450 1,430 1,430 34,000
1989/10/19 1,430 1,430 1,420 1,430 13,000
1989/10/18 1,460 1,470 1,420 1,420 35,000
1989/10/17 1,420 1,480 1,420 1,460 45,000
1989/10/16 1,440 1,450 1,420 1,420 31,000
1989/10/13 1,480 1,500 1,440 1,490 85,000
1989/10/12 1,450 1,460 1,410 1,430 86,000
1989/10/11 1,500 1,500 1,450 1,460 189,000
1989/10/09 1,450 1,500 1,430 1,500 297,000
1989/10/06 1,400 1,470 1,400 1,430 216,000
1989/10/05 1,380 1,400 1,380 1,390 205,000
1989/10/04 1,330 1,380 1,320 1,380 65,000
1989/10/03 1,350 1,370 1,310 1,310 122,000
1989/10/02 1,400 1,400 1,360 1,360 143,000
1989/09/29 1,410 1,420 1,360 1,390 653,000
1989/09/28 1,220 1,400 1,180 1,350 545,000
1989/09/27 1,150 1,230 1,130 1,230 147,000
1989/09/26 1,140 1,150 1,130 1,130 39,000
1989/09/25 1,130 1,150 1,130 1,130 12,000
1989/09/22 1,130 1,140 1,110 1,120 29,000
1989/09/21 1,140 1,140 1,120 1,130 60,000
1989/09/20 1,150 1,150 1,140 1,150 34,000
1989/09/19 1,150 1,150 1,130 1,130 40,000
1989/09/18 1,150 1,150 1,130 1,150 39,000
1989/09/14 1,140 1,150 1,130 1,130 27,000
1989/09/13 1,130 1,140 1,130 1,130 17,000
1989/09/12 1,110 1,130 1,100 1,130 18,000
1989/09/11 1,120 1,120 1,100 1,100 24,000
1989/09/08 1,150 1,150 1,120 1,120 21,000
1989/09/07 1,150 1,150 1,120 1,140 21,000
1989/09/06 1,130 1,150 1,120 1,120 27,000
1989/09/05 1,140 1,150 1,120 1,120 82,000
1989/09/04 1,120 1,140 1,100 1,100 36,000
1989/09/01 1,120 1,130 1,110 1,130 12,000
1989/08/31 1,080 1,120 1,080 1,120 17,000
1989/08/30 1,110 1,130 1,100 1,130 23,000
1989/08/29 1,110 1,130 1,100 1,130 18,000
1989/08/28 1,150 1,150 1,110 1,130 21,000
1989/08/25 1,150 1,150 1,140 1,150 47,000
1989/08/24 1,160 1,170 1,140 1,150 31,000
1989/08/23 1,190 1,200 1,160 1,160 58,000
1989/08/22 1,120 1,200 1,110 1,190 142,000
1989/08/21 1,110 1,140 1,100 1,110 28,000
1989/08/18 1,080 1,100 1,080 1,090 18,000
1989/08/17 1,120 1,120 1,100 1,100 28,000
1989/08/16 1,060 1,120 1,050 1,120 110,000
1989/08/15 1,070 1,070 1,040 1,070 35,000
1989/08/14 1,080 1,090 1,030 1,030 36,000
1989/08/11 1,110 1,130 1,070 1,070 64,000
1989/08/10 1,110 1,130 1,090 1,100 55,000
1989/08/09 1,180 1,180 1,110 1,130 34,000
1989/08/08 1,190 1,200 1,170 1,180 50,000
1989/08/07 1,170 1,190 1,170 1,190 93,000
1989/08/04 1,180 1,220 1,170 1,170 334,000
1989/08/03 1,190 1,210 1,100 1,170 620,000
1989/08/02 1,120 1,200 1,100 1,190 776,000
1989/08/01 1,040 1,120 1,020 1,120 850,000
1989/07/31 1,020 1,040 1,010 1,040 212,000
1989/07/28 980 1,030 960 1,000 431,000
1989/07/27 915 975 911 968 203,000
1989/07/26 910 910 900 910 46,000
1989/07/25 890 900 890 890 16,000
1989/07/24 881 881 881 881 2,000
1989/07/21 885 885 880 880 7,000
1989/07/20 895 895 890 890 4,000
1989/07/19 890 895 880 895 15,000
1989/07/18 889 899 889 899 4,000
1989/07/17 900 900 889 889 10,000
1989/07/14 900 900 890 900 24,000
1989/07/13 875 890 875 890 5,000
1989/07/11 868 869 867 867 5,000
1989/07/10 870 870 851 870 6,000
1989/07/07 870 870 870 870 11,000
1989/07/06 870 870 870 870 6,000
1989/07/05 870 870 870 870 3,000
1989/07/04 889 889 870 870 9,000
1989/07/03 885 890 883 890 8,000
1989/06/30 900 900 890 890 14,000
1989/06/29 871 880 865 880 7,000
1989/06/28 880 880 870 870 6,000
1989/06/27 890 900 890 899 5,000
1989/06/26 890 900 890 900 18,000
1989/06/23 881 881 881 881 1,000
1989/06/22 883 883 870 871 15,000
1989/06/21 891 895 868 870 11,000
1989/06/20 895 895 891 891 5,000
1989/06/19 870 870 861 861 4,000
1989/06/16 898 898 870 870 7,000
1989/06/15 901 901 899 899 26,000
1989/06/14 901 905 901 902 19,000
1989/06/13 902 905 901 901 8,000
1989/06/12 901 910 900 901 16,000
1989/06/09 915 915 910 910 14,000
1989/06/08 906 914 906 910 8,000
1989/06/07 901 901 901 901 6,000
1989/06/06 900 901 900 901 6,000
1989/06/05 900 914 900 914 6,000
1989/06/02 920 925 920 925 2,000
1989/06/01 900 930 900 930 24,000
1989/05/31 910 910 905 910 21,000
1989/05/30 930 930 905 905 15,000
1989/05/29 920 940 920 920 28,000
1989/05/26 905 930 905 920 38,000
1989/05/25 910 910 902 910 6,000
1989/05/24 910 910 904 910 19,000
1989/05/23 910 914 900 910 23,000
1989/05/22 901 910 901 901 15,000
1989/05/19 920 920 909 909 14,000
1989/05/18 910 925 909 910 15,000
1989/05/17 905 920 905 920 52,000
1989/05/16 905 919 905 905 10,000
1989/05/15 920 920 901 905 23,000
1989/05/12 905 919 905 919 20,000
1989/05/11 910 910 900 910 20,000
1989/05/10 905 910 901 901 21,000
1989/05/09 903 911 901 911 19,000
1989/05/08 909 910 909 910 12,000
1989/05/02 918 920 906 918 17,000
1989/05/01 901 920 901 920 29,000
1989/04/28 900 915 900 900 19,000
1989/04/27 891 911 891 910 20,000
1989/04/26 901 910 901 901 15,000
1989/04/25 880 901 880 901 12,000
1989/04/24 910 910 895 900 23,000
1989/04/21 910 920 902 910 12,000
1989/04/20 905 925 895 910 16,000
1989/04/19 920 930 900 910 25,000
1989/04/18 924 940 920 930 79,000
1989/04/17 910 919 900 918 28,000
1989/04/14 888 889 880 885 35,000
1989/04/13 870 890 870 880 90,000
1989/04/12 856 861 856 860 17,000
1989/04/11 840 842 840 842 21,000
1989/04/10 863 863 840 840 17,000
1989/04/07 873 875 870 870 16,000
1989/04/06 860 860 852 853 16,000
1989/04/05 899 899 890 890 16,000
1989/04/04 900 905 880 892 25,000
1989/04/03 930 930 919 919 25,000
1989/03/31 939 940 939 940 18,000
1989/03/30 970 975 965 975 52,000
1989/03/29 950 954 930 950 97,000
1989/03/27 928 930 919 919 42,000
1989/03/24 980 980 948 950 41,000
1989/03/23 999 1,000 973 980 160,000
1989/03/22 960 1,030 950 960 573,000
1989/03/20 930 930 930 930 136,000
1989/03/17 840 841 825 830 40,000
1989/03/16 827 833 825 825 12,000
1989/03/15 815 815 805 806 11,000
1989/03/14 815 815 811 811 15,000
1989/03/13 811 815 800 815 15,000
1989/03/10 800 810 800 810 2,000
1989/03/09 822 822 810 810 26,000
1989/03/08 821 821 820 820 36,000
1989/03/07 830 830 820 820 2,000
1989/03/06 830 830 830 830 7,000
1989/03/03 810 820 810 820 3,000
1989/03/02 820 820 800 800 5,000
1989/03/01 830 830 820 830 15,000
1989/02/28 850 855 845 845 32,000
1989/02/27 850 853 850 853 4,000
1989/02/23 855 856 830 850 40,000
1989/02/22 856 861 855 860 15,000
1989/02/21 852 865 852 855 15,000
1989/02/20 851 860 851 860 14,000
1989/02/17 870 870 851 851 23,000
1989/02/16 880 895 880 890 41,000
1989/02/15 860 880 860 880 36,000
1989/02/14 880 885 850 850 26,000
1989/02/13 888 888 884 888 28,000
1989/02/10 883 890 859 859 45,000
1989/02/09 880 885 875 883 35,000
1989/02/08 876 885 875 875 53,000
1989/02/07 881 900 875 875 78,000
1989/02/06 895 895 880 880 34,000
1989/02/03 898 900 875 875 47,000
1989/02/02 900 905 885 890 89,000
1989/02/01 885 910 880 900 236,000
1989/01/31 885 885 871 880 64,000
1989/01/30 880 880 868 875 45,000
1989/01/28 860 870 856 870 45,000
1989/01/27 830 860 830 850 64,000
1989/01/26 825 830 822 822 36,000
1989/01/25 844 845 820 820 43,000
1989/01/24 840 844 810 815 51,000
1989/01/23 812 845 812 840 75,000
1989/01/20 802 813 800 812 12,000
1989/01/19 793 800 792 800 17,000
1989/01/18 781 790 780 790 23,000
1989/01/17 780 781 780 780 15,000
1989/01/13 789 789 780 780 19,000
1989/01/12 780 790 780 780 8,000
1989/01/11 800 800 780 780 6,000
1989/01/10 795 800 790 790 10,000
1989/01/09 795 800 785 795 11,000
1989/01/06 790 790 785 785 8,000
1989/01/05 791 791 790 790 12,000
1989/01/04 800 800 790 790 3,000

このページの先頭へ