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
2002/12/30 49 51 48 48 9,000
2002/12/27 53 53 50 53 22,000
2002/12/26 48 52 48 52 5,000
2002/12/25 49 49 46 47 36,000
2002/12/24 49 49 46 49 43,000
2002/12/20 50 50 46 49 36,000
2002/12/19 50 54 49 52 21,000
2002/12/18 50 51 50 50 81,000
2002/12/17 50 50 45 49 80,000
2002/12/16 52 53 50 50 33,000
2002/12/13 51 52 45 51 166,000
2002/12/12 52 55 52 55 59,000
2002/12/11 55 55 52 52 18,000
2002/12/10 54 54 52 52 57,000
2002/12/09 54 54 54 54 1,000
2002/12/06 54 55 52 53 28,000
2002/12/05 55 55 55 55 10,000
2002/12/04 55 57 54 57 26,000
2002/12/03 56 57 55 55 30,000
2002/12/02 55 56 55 55 23,000
2002/11/29 55 56 54 55 47,000
2002/11/28 53 55 53 54 76,000
2002/11/27 54 54 52 52 18,000
2002/11/26 54 55 52 54 30,000
2002/11/25 55 55 52 54 64,000
2002/11/22 55 55 53 55 35,000
2002/11/21 51 55 51 54 22,000
2002/11/20 50 53 50 53 52,000
2002/11/19 54 54 51 51 17,000
2002/11/18 52 55 50 55 43,000
2002/11/15 52 55 50 51 40,000
2002/11/14 53 53 52 52 12,000
2002/11/13 54 55 53 53 31,000
2002/11/12 58 58 55 55 15,000
2002/11/11 59 59 56 57 12,000
2002/11/08 55 59 55 59 17,000
2002/11/07 57 60 57 60 18,000
2002/11/06 57 57 56 57 24,000
2002/11/05 56 57 56 56 18,000
2002/11/01 57 58 56 56 15,000
2002/10/31 58 60 57 60 53,000
2002/10/30 57 60 57 60 17,000
2002/10/29 56 61 56 61 15,000
2002/10/28 59 61 56 60 16,000
2002/10/25 55 59 55 59 22,000
2002/10/24 59 59 55 55 14,000
2002/10/23 53 60 53 55 37,000
2002/10/22 62 62 57 57 18,000
2002/10/21 56 59 56 58 36,000
2002/10/18 58 60 56 56 25,000
2002/10/17 54 58 54 58 27,000
2002/10/16 54 58 53 53 49,000
2002/10/15 54 55 54 54 7,000
2002/10/11 53 62 53 57 41,000
2002/10/10 50 57 50 57 66,000
2002/10/09 55 55 50 50 63,000
2002/10/08 51 56 51 56 78,000
2002/10/07 62 63 53 54 73,000
2002/10/04 65 65 61 61 27,000
2002/10/03 66 66 65 65 55,000
2002/10/02 68 68 66 67 23,000
2002/10/01 67 68 66 66 10,000
2002/09/30 69 69 65 66 21,000
2002/09/27 69 69 67 68 15,000
2002/09/26 66 69 66 66 24,000
2002/09/25 68 68 65 66 26,000
2002/09/24 68 68 67 68 15,000
2002/09/20 67 69 67 68 10,000
2002/09/19 71 71 69 69 15,000
2002/09/18 68 68 67 67 4,000
2002/09/17 66 69 65 69 46,000
2002/09/13 64 67 64 65 92,000
2002/09/12 67 69 67 69 11,000
2002/09/11 66 68 66 67 28,000
2002/09/10 66 68 66 66 26,000
2002/09/09 71 71 67 68 22,000
2002/09/06 72 72 68 68 6,000
2002/09/05 69 72 66 72 23,000
2002/09/04 68 69 66 69 35,000
2002/09/03 68 72 68 69 42,000
2002/09/02 70 72 69 69 19,000
2002/08/30 71 72 69 72 12,000
2002/08/29 69 72 69 71 30,000
2002/08/28 72 72 71 71 6,000
2002/08/27 72 73 72 73 34,000
2002/08/26 74 74 70 72 30,000
2002/08/23 73 74 71 71 29,000
2002/08/22 72 73 71 73 12,000
2002/08/21 71 72 70 72 89,000
2002/08/20 71 72 70 71 29,000
2002/08/19 72 72 70 72 15,000
2002/08/16 73 73 69 70 43,000
2002/08/15 71 73 69 70 26,000
2002/08/14 71 71 69 69 18,000
2002/08/13 71 72 69 70 26,000
2002/08/12 70 72 69 70 14,000
2002/08/09 71 71 70 70 15,000
2002/08/08 70 70 69 69 22,000
2002/08/07 72 72 69 69 17,000
2002/08/06 70 70 68 68 49,000
2002/08/05 69 70 69 70 19,000
2002/08/02 70 72 69 69 76,000
2002/08/01 73 73 71 71 39,000
2002/07/31 72 73 72 72 23,000
2002/07/30 73 73 72 72 41,000
2002/07/29 73 73 72 72 26,000
2002/07/26 76 76 73 73 108,000
2002/07/25 81 81 74 75 76,000
2002/07/24 73 82 73 82 89,000
2002/07/23 73 73 72 73 43,000
2002/07/22 73 73 73 73 23,000
2002/07/19 73 75 73 73 54,000
2002/07/18 73 73 72 73 77,000
2002/07/17 75 76 73 73 35,000
2002/07/16 75 77 75 75 40,000
2002/07/15 78 78 76 76 9,000
2002/07/12 78 79 77 77 16,000
2002/07/11 81 81 78 78 33,000
2002/07/10 79 81 79 80 70,000
2002/07/09 77 80 77 79 90,000
2002/07/08 81 81 77 77 56,000
2002/07/05 79 80 73 80 325,000
2002/07/04 81 81 79 80 59,000
2002/07/03 83 83 78 80 80,000
2002/07/02 80 83 79 83 20,000
2002/07/01 79 86 72 86 123,000
2002/06/28 80 84 78 78 72,000
2002/06/27 83 85 79 79 77,000
2002/06/26 87 88 82 88 22,000
2002/06/25 81 88 81 88 32,000
2002/06/24 89 90 86 89 10,000
2002/06/21 85 92 85 90 62,000
2002/06/20 93 93 89 90 64,000
2002/06/19 90 95 89 93 80,000
2002/06/18 80 90 76 90 39,000
2002/06/17 83 83 80 80 26,000
2002/06/14 82 85 82 82 79,000
2002/06/13 86 90 82 83 15,000
2002/06/12 86 86 86 86 2,000
2002/06/11 88 91 85 86 25,000
2002/06/10 87 92 87 89 15,000
2002/06/07 86 92 85 92 56,000
2002/06/06 94 94 89 91 75,000
2002/06/05 91 94 91 93 77,000
2002/06/04 96 97 91 95 62,000
2002/06/03 100 101 95 98 83,000
2002/05/31 104 106 100 100 519,000
2002/05/30 95 104 94 104 760,000
2002/05/29 80 100 80 93 196,000
2002/05/28 80 81 78 81 22,000
2002/05/27 81 81 77 79 41,000
2002/05/24 77 80 77 80 54,000
2002/05/23 78 78 76 76 17,000
2002/05/22 75 78 75 76 38,000
2002/05/21 74 74 71 73 36,000
2002/05/20 72 74 71 74 41,000
2002/05/17 72 74 71 73 19,000
2002/05/16 72 72 72 72 1,000
2002/05/15 73 75 71 72 34,000
2002/05/14 73 74 70 71 11,000
2002/05/13 68 73 68 73 22,000
2002/05/10 73 73 73 73 15,000
2002/05/09 76 76 73 74 11,000
2002/05/08 74 76 73 73 31,000
2002/05/07 79 79 72 73 31,000
2002/05/02 79 79 78 79 38,000
2002/05/01 81 81 78 79 39,000
2002/04/30 80 84 80 80 23,000
2002/04/26 81 81 80 80 36,000
2002/04/25 82 82 80 81 50,000
2002/04/24 83 83 81 82 58,000
2002/04/23 86 86 82 84 52,000
2002/04/22 87 87 84 84 26,000
2002/04/19 88 90 87 88 31,000
2002/04/18 86 89 86 89 34,000
2002/04/17 90 91 89 89 47,000
2002/04/16 90 91 87 87 64,000
2002/04/15 85 96 81 94 192,000
2002/04/12 81 90 81 89 20,000
2002/04/11 84 87 82 86 46,000
2002/04/10 86 88 84 85 31,000
2002/04/09 89 89 86 86 49,000
2002/04/08 84 84 84 84 18,000
2002/04/05 84 84 80 80 10,000
2002/04/04 80 81 79 79 12,000
2002/04/03 78 80 78 78 20,000
2002/04/02 84 85 78 78 35,000
2002/04/01 79 80 79 80 55,000
2002/03/29 80 82 78 78 34,000
2002/03/28 83 83 80 82 24,000
2002/03/27 83 83 81 83 33,000
2002/03/26 86 86 84 84 7,000
2002/03/25 90 90 86 86 65,000
2002/03/22 90 91 89 90 80,000
2002/03/20 93 93 90 90 61,000
2002/03/19 95 95 91 91 44,000
2002/03/18 92 94 91 92 59,000
2002/03/15 99 100 86 91 90,000
2002/03/14 105 105 98 102 141,000
2002/03/13 97 107 95 103 256,000
2002/03/12 78 98 78 93 206,000
2002/03/11 76 78 76 76 129,000
2002/03/08 75 76 75 75 102,000
2002/03/07 76 77 75 76 39,000
2002/03/06 75 77 75 77 71,000
2002/03/05 76 77 75 75 85,000
2002/03/04 76 77 76 76 119,000
2002/03/01 76 76 75 76 48,000
2002/02/28 77 77 75 76 62,000
2002/02/27 78 78 76 77 39,000
2002/02/26 77 79 76 79 53,000
2002/02/25 80 80 76 77 46,000
2002/02/22 79 80 77 80 46,000
2002/02/21 77 78 76 78 13,000
2002/02/20 75 78 75 76 36,000
2002/02/19 79 79 76 78 39,000
2002/02/18 80 80 77 77 60,000
2002/02/15 81 81 75 79 61,000
2002/02/14 77 80 76 79 100,000
2002/02/13 73 75 72 75 57,000
2002/02/12 74 74 71 71 62,000
2002/02/08 69 70 69 70 135,000
2002/02/07 72 72 69 70 56,000
2002/02/06 72 74 71 72 36,000
2002/02/05 77 77 74 74 21,000
2002/02/04 79 79 75 79 50,000
2002/02/01 79 79 74 79 67,000
2002/01/31 78 80 75 77 37,000
2002/01/30 80 80 77 80 23,000
2002/01/29 80 82 76 82 24,000
2002/01/28 82 83 77 79 17,000
2002/01/25 84 85 80 82 35,000
2002/01/24 84 86 81 84 17,000
2002/01/23 86 88 83 83 23,000
2002/01/22 88 90 85 86 81,000
2002/01/21 88 89 81 86 58,000
2002/01/18 76 89 75 89 99,000
2002/01/17 75 76 65 76 139,000
2002/01/16 73 75 73 75 13,000
2002/01/15 76 77 65 68 94,000
2002/01/11 77 77 75 76 33,000
2002/01/10 85 85 75 76 49,000
2002/01/09 75 87 74 86 56,000
2002/01/08 77 77 74 74 7,000
2002/01/07 78 78 75 75 12,000
2002/01/04 77 78 77 78 8,000

このページの先頭へ