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
2003/12/30 95 97 95 97 41,000
2003/12/29 97 97 92 94 39,000
2003/12/26 86 93 82 93 58,000
2003/12/25 81 84 81 83 89,000
2003/12/24 83 83 79 83 139,000
2003/12/22 84 86 84 85 124,000
2003/12/19 91 91 87 89 62,000
2003/12/18 93 94 91 91 34,000
2003/12/17 95 95 93 93 39,000
2003/12/16 93 95 93 95 37,000
2003/12/15 91 94 91 93 50,000
2003/12/12 93 93 91 91 50,000
2003/12/11 92 95 92 95 16,000
2003/12/10 95 95 93 94 33,000
2003/12/09 94 95 94 95 6,000
2003/12/08 96 96 92 92 25,000
2003/12/05 94 96 94 96 33,000
2003/12/04 96 97 93 96 63,000
2003/12/03 99 99 93 95 51,000
2003/12/02 98 100 97 97 16,000
2003/12/01 89 99 89 97 49,000
2003/11/28 101 102 99 99 25,000
2003/11/27 101 104 99 104 34,000
2003/11/26 104 104 101 102 14,000
2003/11/25 101 106 98 104 53,000
2003/11/21 97 101 97 101 34,000
2003/11/20 92 97 92 95 75,000
2003/11/19 98 100 93 93 71,000
2003/11/18 90 104 90 99 190,000
2003/11/17 103 103 95 99 112,000
2003/11/14 109 109 102 103 58,000
2003/11/13 110 112 105 110 53,000
2003/11/12 103 108 101 108 57,000
2003/11/11 110 119 100 105 262,000
2003/11/10 120 120 110 114 75,000
2003/11/07 121 121 116 120 71,000
2003/11/06 122 125 120 123 117,000
2003/11/05 122 123 120 122 121,000
2003/11/04 125 125 121 121 250,000
2003/10/31 116 119 116 116 239,000
2003/10/30 113 115 108 111 49,000
2003/10/29 110 115 110 112 14,000
2003/10/28 106 110 106 108 46,000
2003/10/27 110 111 106 106 35,000
2003/10/24 107 112 107 108 90,000
2003/10/23 114 116 106 107 209,000
2003/10/22 120 121 117 119 79,000
2003/10/21 124 124 118 120 93,000
2003/10/20 119 123 115 123 134,000
2003/10/17 125 125 120 120 284,000
2003/10/16 121 124 121 122 78,000
2003/10/15 127 127 123 126 130,000
2003/10/14 126 128 126 126 118,000
2003/10/10 123 128 123 125 329,000
2003/10/09 120 121 118 121 168,000
2003/10/08 123 123 117 122 264,000
2003/10/07 117 122 117 120 107,000
2003/10/06 115 123 112 116 437,000
2003/10/03 108 110 106 110 129,000
2003/10/02 110 110 106 108 52,000
2003/10/01 110 110 103 109 187,000
2003/09/30 110 111 108 111 70,000
2003/09/29 117 117 110 111 88,000
2003/09/26 113 113 108 112 207,000
2003/09/25 122 122 105 115 246,000
2003/09/24 122 138 122 124 1,272,000
2003/09/22 109 123 108 117 959,000
2003/09/19 106 108 103 107 177,000
2003/09/18 109 109 105 105 120,000
2003/09/17 110 110 105 106 286,000
2003/09/16 110 111 107 110 288,000
2003/09/12 106 109 104 109 294,000
2003/09/11 103 107 103 107 192,000
2003/09/10 109 109 105 105 242,000
2003/09/09 110 114 108 108 1,065,000
2003/09/08 105 111 105 109 873,000
2003/09/05 108 108 103 105 627,000
2003/09/04 100 112 99 108 2,030,000
2003/09/03 100 100 95 100 553,000
2003/09/02 95 104 95 101 516,000
2003/09/01 92 95 92 95 74,000
2003/08/29 89 92 89 92 20,000
2003/08/28 92 93 90 91 115,000
2003/08/27 88 91 88 91 68,000
2003/08/26 89 89 89 89 14,000
2003/08/25 88 89 88 89 9,000
2003/08/22 89 90 87 88 70,000
2003/08/21 92 92 89 90 85,000
2003/08/20 89 91 89 91 98,000
2003/08/19 85 88 84 88 76,000
2003/08/18 85 85 83 85 14,000
2003/08/15 84 85 84 84 22,000
2003/08/14 83 84 83 84 21,000
2003/08/13 82 85 82 84 49,000
2003/08/12 82 85 82 83 5,000
2003/08/11 83 85 82 82 14,000
2003/08/08 82 84 82 83 23,000
2003/08/07 85 85 82 83 7,000
2003/08/06 83 85 82 84 38,000
2003/08/05 85 88 82 88 29,000
2003/08/04 89 89 86 86 26,000
2003/08/01 87 89 85 89 54,000
2003/07/31 87 87 85 87 11,000
2003/07/30 87 88 87 88 13,000
2003/07/29 88 88 87 88 18,000
2003/07/28 87 87 86 87 19,000
2003/07/25 90 90 86 86 11,000
2003/07/24 88 90 84 90 12,000
2003/07/23 82 88 82 86 11,000
2003/07/22 81 83 81 82 16,000
2003/07/18 80 85 80 85 23,000
2003/07/17 88 88 82 82 85,000
2003/07/16 92 92 89 90 35,000
2003/07/15 94 94 91 92 55,000
2003/07/14 92 94 90 94 80,000
2003/07/11 89 89 88 88 17,000
2003/07/10 88 90 88 88 40,000
2003/07/09 87 89 86 88 54,000
2003/07/08 93 93 85 90 94,000
2003/07/07 91 93 90 90 108,000
2003/07/04 85 88 84 88 159,000
2003/07/03 96 96 89 90 218,000
2003/07/02 101 101 93 97 148,000
2003/07/01 104 104 100 102 147,000
2003/06/30 103 104 100 103 285,000
2003/06/27 96 98 95 98 156,000
2003/06/26 95 96 93 95 125,000
2003/06/25 95 96 93 94 131,000
2003/06/24 94 94 92 93 63,000
2003/06/23 95 95 91 93 146,000
2003/06/20 91 95 91 92 96,000
2003/06/19 90 93 89 91 89,000
2003/06/18 90 93 89 90 50,000
2003/06/17 92 94 90 93 96,000
2003/06/16 93 95 89 93 90,000
2003/06/13 92 95 91 94 107,000
2003/06/12 98 101 88 91 260,000
2003/06/11 92 95 92 95 309,000
2003/06/10 88 90 85 90 63,000
2003/06/09 87 90 87 89 62,000
2003/06/06 83 88 82 85 101,000
2003/06/05 86 87 82 83 64,000
2003/06/04 87 87 84 86 32,000
2003/06/03 84 86 82 86 73,000
2003/06/02 86 87 84 84 36,000
2003/05/30 85 86 84 86 20,000
2003/05/29 85 86 84 86 39,000
2003/05/28 84 90 84 89 72,000
2003/05/27 91 93 84 84 77,000
2003/05/26 83 92 82 87 152,000
2003/05/23 81 85 80 83 124,000
2003/05/22 83 85 80 80 372,000
2003/05/21 69 98 69 85 912,000
2003/05/20 68 70 68 68 6,000
2003/05/19 68 68 67 68 24,000
2003/05/16 70 71 68 68 22,000
2003/05/15 70 71 68 69 23,000
2003/05/14 72 72 70 71 30,000
2003/05/13 70 71 69 70 44,000
2003/05/12 67 69 66 69 23,000
2003/05/09 67 67 66 67 24,000
2003/05/08 70 70 67 67 12,000
2003/05/07 71 71 68 68 7,000
2003/05/06 68 71 68 70 56,000
2003/05/02 71 71 66 68 27,000
2003/05/01 65 68 64 68 34,000
2003/04/30 64 67 64 65 49,000
2003/04/28 72 72 69 69 31,000
2003/04/25 73 73 72 73 32,000
2003/04/24 73 73 71 72 28,000
2003/04/23 73 73 73 73 44,000
2003/04/22 73 73 72 72 83,000
2003/04/21 73 73 71 72 73,000
2003/04/18 70 73 70 72 78,000
2003/04/17 68 71 68 70 62,000
2003/04/16 69 70 67 67 91,000
2003/04/15 66 69 66 69 22,000
2003/04/14 67 67 64 65 29,000
2003/04/11 67 67 63 66 29,000
2003/04/10 66 67 65 67 25,000
2003/04/09 69 69 65 66 26,000
2003/04/08 68 68 67 67 60,000
2003/04/07 66 67 64 67 79,000
2003/04/04 64 65 64 65 10,000
2003/04/03 67 67 63 63 22,000
2003/04/02 64 66 63 65 24,000
2003/04/01 64 64 64 64 7,000
2003/03/31 64 66 64 64 13,000
2003/03/28 62 67 62 67 69,000
2003/03/27 65 68 58 67 38,000
2003/03/26 64 66 64 64 57,000
2003/03/25 65 68 65 68 46,000
2003/03/24 74 74 68 70 78,000
2003/03/20 66 67 65 67 23,000
2003/03/19 66 66 63 66 20,000
2003/03/18 66 69 66 66 47,000
2003/03/17 63 68 62 66 29,000
2003/03/14 61 63 61 63 127,000
2003/03/13 65 65 63 63 22,000
2003/03/12 62 68 62 65 18,000
2003/03/11 61 66 61 64 38,000
2003/03/10 63 70 63 66 21,000
2003/03/07 69 71 68 69 45,000
2003/03/06 71 72 69 69 53,000
2003/03/05 71 72 70 70 64,000
2003/03/04 74 74 71 72 34,000
2003/03/03 70 72 68 72 72,000
2003/02/28 67 70 67 68 58,000
2003/02/27 68 69 68 69 69,000
2003/02/26 65 70 65 68 121,000
2003/02/25 72 75 70 70 269,000
2003/02/24 67 72 67 71 238,000
2003/02/21 72 72 64 65 209,000
2003/02/20 75 75 71 71 156,000
2003/02/19 70 76 70 72 204,000
2003/02/18 75 75 71 72 281,000
2003/02/17 66 73 66 72 436,000
2003/02/14 63 69 63 66 496,000
2003/02/13 59 61 59 61 254,000
2003/02/12 57 58 56 58 126,000
2003/02/10 56 57 56 56 105,000
2003/02/07 55 57 55 57 77,000
2003/02/06 56 57 54 56 111,000
2003/02/05 55 56 55 56 27,000
2003/02/04 56 56 54 56 81,000
2003/02/03 56 57 55 56 24,000
2003/01/31 55 57 54 56 79,000
2003/01/30 56 56 55 55 42,000
2003/01/29 56 56 55 55 12,000
2003/01/28 56 56 55 56 33,000
2003/01/27 56 56 55 56 89,000
2003/01/24 55 58 55 57 49,000
2003/01/23 58 58 55 55 59,000
2003/01/22 58 58 56 58 39,000
2003/01/21 59 59 57 57 73,000
2003/01/20 58 59 57 59 115,000
2003/01/17 57 59 57 57 162,000
2003/01/16 53 56 53 56 114,000
2003/01/15 52 55 52 52 112,000
2003/01/14 50 51 49 51 62,000
2003/01/10 47 49 47 48 29,000
2003/01/09 47 49 47 48 27,000
2003/01/08 49 50 46 48 98,000
2003/01/07 50 50 48 48 131,000
2003/01/06 49 52 49 52 4,000

このページの先頭へ