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
1999/12/30 113 114 113 114 8,000
1999/12/29 114 114 110 114 38,000
1999/12/28 115 115 110 115 21,000
1999/12/27 110 115 109 115 28,000
1999/12/24 110 119 108 119 70,000
1999/12/22 110 113 108 108 55,000
1999/12/21 117 117 107 107 99,000
1999/12/20 117 121 117 121 37,000
1999/12/17 120 120 116 117 47,000
1999/12/16 126 127 125 127 15,000
1999/12/15 126 126 125 125 19,000
1999/12/14 130 130 126 126 3,000
1999/12/13 131 131 131 131 6,000
1999/12/10 128 140 125 140 55,000
1999/12/09 130 130 125 128 48,000
1999/12/08 135 135 130 130 46,000
1999/12/07 136 136 136 136 6,000
1999/12/06 136 140 135 136 18,000
1999/12/03 137 140 135 135 20,000
1999/12/02 140 140 136 136 9,000
1999/12/01 136 136 135 136 11,000
1999/11/30 135 140 135 135 7,000
1999/11/29 141 141 135 135 8,000
1999/11/26 149 149 140 140 5,000
1999/11/25 148 149 148 149 11,000
1999/11/24 150 150 145 150 18,000
1999/11/22 139 150 139 150 19,000
1999/11/19 140 142 139 139 20,000
1999/11/18 138 145 138 141 37,000
1999/11/17 130 135 130 134 48,000
1999/11/16 133 133 130 130 34,000
1999/11/15 145 145 130 130 29,000
1999/11/12 136 136 130 130 22,000
1999/11/11 138 138 136 136 22,000
1999/11/10 141 143 137 137 17,000
1999/11/09 147 147 141 141 43,000
1999/11/08 154 154 145 146 14,000
1999/11/05 146 155 142 154 23,000
1999/11/04 148 150 146 146 10,000
1999/11/02 152 153 148 148 14,000
1999/11/01 153 155 148 148 23,000
1999/10/29 149 153 148 153 19,000
1999/10/28 148 149 146 146 5,000
1999/10/27 145 155 142 142 28,000
1999/10/26 154 154 148 149 30,000
1999/10/25 150 157 148 156 13,000
1999/10/22 142 147 142 147 27,000
1999/10/21 143 143 141 142 47,000
1999/10/20 140 145 140 141 17,000
1999/10/19 140 145 140 141 27,000
1999/10/18 144 145 137 140 34,000
1999/10/15 146 150 144 144 46,000
1999/10/14 147 150 145 150 27,000
1999/10/13 150 150 146 146 14,000
1999/10/12 159 159 150 153 20,000
1999/10/08 160 167 152 155 28,000
1999/10/07 160 163 156 160 42,000
1999/10/06 162 164 159 160 37,000
1999/10/05 161 169 161 161 11,000
1999/10/04 178 178 170 170 12,000
1999/10/01 163 180 163 179 14,000
1999/09/30 170 170 160 160 19,000
1999/09/29 170 171 170 170 6,000
1999/09/28 170 180 170 180 2,000
1999/09/27 175 175 170 170 8,000
1999/09/24 183 185 170 183 9,000
1999/09/22 185 185 170 183 17,000
1999/09/21 170 180 170 180 9,000
1999/09/20 175 180 170 180 18,000
1999/09/17 179 185 170 185 19,000
1999/09/16 180 185 175 185 21,000
1999/09/14 176 184 176 184 18,000
1999/09/13 185 185 176 176 8,000
1999/09/10 180 185 180 185 17,000
1999/09/09 180 190 180 180 9,000
1999/09/08 182 183 180 180 13,000
1999/09/07 190 190 182 183 9,000
1999/09/06 185 187 185 185 8,000
1999/09/02 200 200 186 186 12,000
1999/09/01 188 190 188 190 4,000
1999/08/31 190 190 188 188 10,000
1999/08/30 200 200 200 200 4,000
1999/08/27 191 196 191 196 16,000
1999/08/26 190 195 190 190 9,000
1999/08/25 200 200 188 194 20,000
1999/08/24 200 200 190 190 3,000
1999/08/23 193 200 193 200 13,000
1999/08/20 188 188 185 188 5,000
1999/08/19 195 195 190 190 8,000
1999/08/18 201 209 195 195 15,000
1999/08/17 191 194 191 191 7,000
1999/08/16 185 190 184 190 19,000
1999/08/13 187 188 180 184 41,000
1999/08/12 186 190 181 182 25,000
1999/08/11 190 191 186 186 15,000
1999/08/10 191 193 190 190 15,000
1999/08/09 181 191 181 191 15,000
1999/08/06 200 200 175 195 33,000
1999/08/05 200 202 191 200 25,000
1999/08/04 203 203 200 200 44,000
1999/08/03 205 205 202 202 17,000
1999/08/02 205 207 202 203 41,000
1999/07/30 215 215 205 210 20,000
1999/07/29 215 219 215 219 16,000
1999/07/28 222 222 222 222 1,000
1999/07/27 216 217 213 213 4,000
1999/07/26 236 236 212 217 18,000
1999/07/23 212 224 212 222 25,000
1999/07/22 229 229 213 213 18,000
1999/07/21 233 233 230 230 21,000
1999/07/19 235 238 233 235 27,000
1999/07/16 235 235 230 230 103,000
1999/07/15 229 229 217 217 17,000
1999/07/14 221 231 221 224 25,000
1999/07/13 215 223 213 218 28,000
1999/07/12 228 228 213 225 30,000
1999/07/09 219 230 212 228 57,000
1999/07/08 219 220 211 220 23,000
1999/07/07 210 219 210 219 25,000
1999/07/06 205 219 205 214 23,000
1999/07/05 225 225 210 210 23,000
1999/07/02 227 227 215 215 17,000
1999/07/01 230 230 216 216 26,000
1999/06/30 235 235 210 229 84,000
1999/06/29 205 240 205 240 43,000
1999/06/28 205 205 205 205 7,000
1999/06/25 208 213 202 205 12,000
1999/06/24 214 214 201 213 20,000
1999/06/23 199 214 199 214 57,000
1999/06/22 211 211 201 210 33,000
1999/06/21 220 220 209 210 39,000
1999/06/18 220 228 220 220 30,000
1999/06/17 215 220 215 220 58,000
1999/06/16 201 220 201 217 14,000
1999/06/15 200 210 200 205 32,000
1999/06/14 220 220 215 215 54,000
1999/06/11 214 220 210 215 38,000
1999/06/10 208 208 208 208 2,000
1999/06/09 210 210 205 205 5,000
1999/06/08 210 210 210 210 13,000
1999/06/07 215 215 205 210 23,000
1999/06/04 196 205 196 205 9,000
1999/06/03 200 200 198 198 10,000
1999/06/02 195 201 185 201 23,000
1999/06/01 186 186 180 185 18,000
1999/05/31 195 195 195 195 3,000
1999/05/28 200 200 195 200 19,000
1999/05/27 205 205 196 200 12,000
1999/05/26 201 203 195 203 30,000
1999/05/25 215 215 210 214 9,000
1999/05/24 210 210 210 210 33,000
1999/05/21 222 222 220 220 7,000
1999/05/20 222 227 222 222 21,000
1999/05/19 222 226 222 224 17,000
1999/05/18 230 230 220 221 8,000
1999/05/17 230 230 220 230 50,000
1999/05/14 222 238 221 238 35,000
1999/05/13 230 230 218 220 60,000
1999/05/12 230 235 230 234 43,000
1999/05/11 235 235 225 230 46,000
1999/05/10 240 240 230 230 58,000
1999/05/07 244 244 237 240 28,000
1999/05/06 238 245 232 240 49,000
1999/04/30 245 246 235 244 55,000
1999/04/28 241 247 241 247 17,000
1999/04/27 255 256 240 240 65,000
1999/04/26 255 257 245 255 94,000
1999/04/23 229 255 229 255 69,000
1999/04/22 230 235 226 226 64,000
1999/04/21 254 254 225 228 73,000
1999/04/20 250 259 250 259 87,000
1999/04/19 265 265 251 265 121,000
1999/04/16 264 270 263 268 159,000
1999/04/15 242 285 240 274 335,000
1999/04/14 249 250 240 242 222,000
1999/04/13 227 239 215 239 209,000
1999/04/12 209 230 206 227 226,000
1999/04/09 191 210 191 209 216,000
1999/04/08 179 195 179 190 178,000
1999/04/07 175 180 168 175 135,000
1999/04/06 166 170 160 162 29,000
1999/04/05 151 170 151 170 23,000
1999/04/02 180 180 171 171 14,000
1999/04/01 164 165 164 165 9,000
1999/03/31 169 170 163 164 9,000
1999/03/30 167 170 161 170 7,000
1999/03/29 170 170 167 167 9,000
1999/03/26 185 185 170 172 11,000
1999/03/25 176 187 176 187 92,000
1999/03/24 172 180 170 175 58,000
1999/03/23 170 175 170 171 43,000
1999/03/19 170 175 170 170 18,000
1999/03/18 176 180 172 173 36,000
1999/03/17 185 192 175 175 82,000
1999/03/16 161 175 161 175 80,000
1999/03/15 154 159 153 154 60,000
1999/03/12 150 150 147 147 23,000
1999/03/11 150 150 147 150 22,000
1999/03/10 147 149 147 148 29,000
1999/03/09 148 148 147 147 9,000
1999/03/08 147 147 147 147 12,000
1999/03/05 142 148 142 148 11,000
1999/03/04 143 143 142 142 3,000
1999/03/03 142 142 142 142 3,000
1999/03/02 143 143 142 142 5,000
1999/03/01 148 148 143 143 2,000
1999/02/26 149 149 148 149 3,000
1999/02/25 143 150 143 149 12,000
1999/02/24 147 149 145 148 9,000
1999/02/23 140 147 140 145 20,000
1999/02/22 140 140 140 140 2,000
1999/02/19 143 143 140 140 6,000
1999/02/18 143 144 143 143 10,000
1999/02/17 144 145 144 144 5,000
1999/02/16 147 147 143 143 4,000
1999/02/15 145 147 142 147 5,000
1999/02/12 149 149 149 149 1,000
1999/02/10 143 143 143 143 5,000
1999/02/09 143 143 143 143 3,000
1999/02/05 143 150 143 143 25,000
1999/02/04 143 143 143 143 8,000
1999/02/03 144 144 143 143 7,000
1999/02/02 150 150 142 142 10,000
1999/02/01 150 150 140 141 4,000
1999/01/29 140 150 140 150 7,000
1999/01/28 142 142 140 140 7,000
1999/01/27 142 142 142 142 3,000
1999/01/26 140 150 140 142 5,000
1999/01/25 142 150 142 148 20,000
1999/01/22 145 145 142 143 16,000
1999/01/21 145 149 145 149 17,000
1999/01/20 145 149 145 149 3,000
1999/01/19 145 145 145 145 8,000
1999/01/18 145 146 145 146 4,000
1999/01/14 145 145 145 145 9,000
1999/01/13 145 145 145 145 7,000
1999/01/12 145 145 145 145 10,000
1999/01/11 145 145 145 145 4,000
1999/01/08 145 145 145 145 4,000
1999/01/07 145 145 145 145 3,000
1999/01/06 145 145 145 145 5,000
1999/01/05 146 146 145 145 12,000
1999/01/04 145 145 145 145 2,000

このページの先頭へ