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
2004/12/30 246 250 241 242 48,000
2004/12/29 245 252 245 247 94,000
2004/12/28 242 245 238 243 63,000
2004/12/27 252 252 240 241 81,000
2004/12/24 238 245 235 238 90,000
2004/12/22 244 245 235 239 113,000
2004/12/21 248 265 245 247 317,000
2004/12/20 232 280 232 241 764,000
2004/12/17 229 235 229 231 54,000
2004/12/16 236 237 230 230 46,000
2004/12/15 231 237 231 235 66,000
2004/12/14 244 244 230 236 178,000
2004/12/13 242 246 237 239 54,000
2004/12/10 256 256 241 246 76,000
2004/12/09 252 257 246 249 100,000
2004/12/08 243 269 243 250 247,000
2004/12/07 250 252 240 240 126,000
2004/12/06 260 260 247 250 71,000
2004/12/03 260 260 254 257 33,000
2004/12/02 254 262 253 259 64,000
2004/12/01 263 263 253 258 45,000
2004/11/30 265 268 259 262 47,000
2004/11/29 262 269 260 267 54,000
2004/11/26 262 263 258 262 18,000
2004/11/25 260 269 259 262 51,000
2004/11/24 261 270 261 263 44,000
2004/11/22 276 276 258 266 85,000
2004/11/19 284 294 270 281 121,000
2004/11/18 287 296 280 280 127,000
2004/11/17 283 293 280 284 98,000
2004/11/16 287 287 277 278 84,000
2004/11/15 299 308 281 288 348,000
2004/11/12 266 322 250 298 1,649,000
2004/11/11 239 268 234 268 300,000
2004/11/10 236 239 232 236 102,000
2004/11/09 238 238 233 237 32,000
2004/11/08 243 244 234 239 61,000
2004/11/05 244 249 232 239 126,000
2004/11/04 240 240 226 240 178,000
2004/11/02 249 249 235 236 96,000
2004/11/01 254 254 233 244 85,000
2004/10/29 256 256 235 249 167,000
2004/10/28 265 267 255 255 65,000
2004/10/27 273 277 260 263 49,000
2004/10/26 275 279 260 268 182,000
2004/10/25 280 288 274 275 85,000
2004/10/22 280 289 279 289 15,000
2004/10/21 290 290 271 289 44,000
2004/10/20 284 287 276 286 52,000
2004/10/19 287 289 275 289 80,000
2004/10/18 288 289 285 286 27,000
2004/10/15 285 290 270 286 119,000
2004/10/14 283 287 282 286 50,000
2004/10/13 295 295 282 282 58,000
2004/10/12 295 300 295 295 27,000
2004/10/08 300 302 298 298 21,000
2004/10/07 300 306 297 303 75,000
2004/10/06 298 300 294 298 82,000
2004/10/05 293 299 293 294 87,000
2004/10/04 295 297 287 292 79,000
2004/10/01 282 297 282 286 107,000
2004/09/30 291 291 280 281 94,000
2004/09/29 293 293 285 291 65,000
2004/09/28 304 304 287 291 31,000
2004/09/27 312 314 296 299 88,000
2004/09/24 290 299 285 297 115,000
2004/09/22 302 314 290 295 144,000
2004/09/21 310 311 296 299 281,000
2004/09/17 325 325 311 315 123,000
2004/09/16 321 323 310 323 146,000
2004/09/15 327 327 317 323 140,000
2004/09/14 328 330 318 323 172,000
2004/09/13 316 332 316 327 178,000
2004/09/10 317 325 308 314 282,000
2004/09/09 330 332 312 312 121,000
2004/09/08 331 333 323 329 91,000
2004/09/07 334 353 321 332 508,000
2004/09/06 322 329 320 325 125,000
2004/09/03 335 338 322 327 189,000
2004/09/02 333 333 314 326 248,000
2004/09/01 340 346 332 335 838,000
2004/08/31 300 329 295 328 821,000
2004/08/30 300 305 291 295 487,000
2004/08/27 315 316 300 305 323,000
2004/08/26 312 325 312 315 214,000
2004/08/25 315 318 305 317 260,000
2004/08/24 328 328 316 320 159,000
2004/08/23 335 338 325 332 147,000
2004/08/20 335 335 325 327 199,000
2004/08/19 341 346 331 335 252,000
2004/08/18 346 355 330 339 278,000
2004/08/17 360 373 330 341 588,000
2004/08/16 375 387 350 360 1,733,000
2004/08/13 317 357 315 355 1,641,000
2004/08/12 333 334 312 314 445,000
2004/08/11 342 367 320 328 1,918,000
2004/08/10 274 333 274 322 1,888,000
2004/08/09 251 270 251 265 522,000
2004/08/06 275 287 271 271 372,000
2004/08/05 289 298 284 290 260,000
2004/08/04 300 304 279 288 506,000
2004/08/03 337 343 301 308 709,000
2004/08/02 340 364 326 338 713,000
2004/07/30 346 346 330 336 502,000
2004/07/29 368 368 330 333 633,000
2004/07/28 360 377 345 355 1,263,000
2004/07/27 379 385 295 330 1,104,000
2004/07/26 349 401 348 374 1,630,000
2004/07/23 395 415 350 364 2,712,000
2004/07/22 339 422 334 381 6,190,000
2004/07/21 271 344 271 344 3,724,000
2004/07/20 293 293 255 264 722,000
2004/07/16 305 315 291 293 1,210,000
2004/07/15 297 328 288 315 4,342,000
2004/07/14 244 299 244 279 3,781,000
2004/07/13 204 239 202 239 1,249,000
2004/07/12 201 203 196 201 230,000
2004/07/09 197 198 195 197 174,000
2004/07/08 198 202 192 192 273,000
2004/07/07 196 196 191 192 124,000
2004/07/06 213 216 194 196 1,252,000
2004/07/05 183 215 180 208 1,635,000
2004/07/02 169 177 165 177 222,000
2004/07/01 176 177 170 170 242,000
2004/06/30 170 177 170 175 505,000
2004/06/29 200 200 179 180 1,037,000
2004/06/28 186 203 181 194 1,308,000
2004/06/25 140 158 139 156 224,000
2004/06/24 138 140 135 140 29,000
2004/06/23 137 138 136 137 33,000
2004/06/22 141 141 139 139 24,000
2004/06/21 140 142 140 140 24,000
2004/06/18 140 141 139 140 21,000
2004/06/17 144 144 139 140 43,000
2004/06/16 144 144 140 140 55,000
2004/06/15 140 142 138 142 57,000
2004/06/14 139 143 139 140 54,000
2004/06/11 137 138 135 138 88,000
2004/06/10 138 138 135 137 27,000
2004/06/09 139 139 136 136 45,000
2004/06/08 135 136 134 136 16,000
2004/06/07 137 139 130 135 56,000
2004/06/04 132 137 132 137 17,000
2004/06/03 135 137 135 137 29,000
2004/06/02 139 140 139 139 16,000
2004/06/01 134 138 134 137 25,000
2004/05/31 134 136 133 134 33,000
2004/05/28 131 133 131 133 40,000
2004/05/27 137 137 131 133 55,000
2004/05/26 140 140 138 139 42,000
2004/05/25 142 142 132 141 36,000
2004/05/24 145 145 141 145 53,000
2004/05/21 133 143 133 141 73,000
2004/05/20 129 133 128 128 31,000
2004/05/19 124 128 121 127 35,000
2004/05/18 121 125 118 118 89,000
2004/05/17 130 130 115 120 68,000
2004/05/14 138 138 131 131 33,000
2004/05/13 133 138 133 138 96,000
2004/05/12 142 142 137 139 54,000
2004/05/11 127 137 126 136 78,000
2004/05/10 150 152 126 142 146,000
2004/05/07 150 151 149 151 65,000
2004/05/06 160 161 150 150 64,000
2004/04/30 149 156 149 156 48,000
2004/04/28 157 159 152 154 75,000
2004/04/27 152 156 148 156 110,000
2004/04/26 160 161 155 156 105,000
2004/04/23 166 166 155 158 267,000
2004/04/22 168 171 167 169 74,000
2004/04/21 174 174 165 172 86,000
2004/04/20 168 172 165 172 122,000
2004/04/19 171 176 160 163 430,000
2004/04/16 184 195 171 180 1,129,000
2004/04/15 159 179 155 169 1,769,000
2004/04/14 136 157 136 146 1,232,000
2004/04/13 136 138 134 136 388,000
2004/04/12 129 133 129 133 214,000
2004/04/09 133 133 129 129 97,000
2004/04/08 133 133 128 133 167,000
2004/04/07 127 135 126 134 235,000
2004/04/06 128 129 126 128 92,000
2004/04/05 125 128 125 128 190,000
2004/04/02 121 124 121 124 110,000
2004/04/01 125 125 120 121 130,000
2004/03/31 124 125 122 125 94,000
2004/03/30 129 129 124 127 100,000
2004/03/29 127 129 127 127 63,000
2004/03/26 133 134 127 130 100,000
2004/03/25 131 133 130 132 158,000
2004/03/24 128 130 127 128 98,000
2004/03/23 127 129 124 128 88,000
2004/03/22 129 131 129 129 98,000
2004/03/19 127 132 126 129 205,000
2004/03/18 146 147 125 125 780,000
2004/03/17 125 135 122 131 649,000
2004/03/16 119 122 118 121 164,000
2004/03/15 120 121 117 121 165,000
2004/03/12 117 119 115 119 101,000
2004/03/11 117 118 110 117 169,000
2004/03/10 120 120 117 118 74,000
2004/03/09 121 122 115 118 317,000
2004/03/08 124 124 119 121 200,000
2004/03/05 112 115 111 115 180,000
2004/03/04 112 112 111 112 107,000
2004/03/03 109 113 108 113 181,000
2004/03/02 107 108 107 108 104,000
2004/03/01 107 107 106 107 52,000
2004/02/27 106 107 105 107 77,000
2004/02/26 107 107 106 107 20,000
2004/02/25 105 107 104 107 32,000
2004/02/24 105 106 104 105 11,000
2004/02/23 104 106 103 106 70,000
2004/02/20 106 106 105 106 35,000
2004/02/19 106 106 105 106 36,000
2004/02/18 106 106 105 106 54,000
2004/02/17 107 107 105 106 75,000
2004/02/16 102 105 102 105 56,000
2004/02/13 101 103 99 101 90,000
2004/02/12 103 103 102 102 35,000
2004/02/10 105 105 101 103 34,000
2004/02/09 107 108 102 104 24,000
2004/02/06 106 107 106 106 13,000
2004/02/05 106 107 105 107 18,000
2004/02/04 109 109 106 106 56,000
2004/02/03 109 111 108 108 38,000
2004/02/02 106 111 106 111 80,000
2004/01/30 106 110 106 106 24,000
2004/01/29 106 108 105 106 47,000
2004/01/28 111 111 107 110 47,000
2004/01/27 112 112 110 110 73,000
2004/01/26 113 113 111 111 70,000
2004/01/23 109 111 109 111 66,000
2004/01/22 111 111 109 109 57,000
2004/01/21 111 112 109 110 41,000
2004/01/20 111 113 111 112 44,000
2004/01/19 109 114 109 113 141,000
2004/01/16 111 111 108 109 152,000
2004/01/15 110 115 108 113 297,000
2004/01/14 104 110 103 109 218,000
2004/01/13 104 105 102 103 82,000
2004/01/09 101 103 100 103 101,000
2004/01/08 96 98 95 96 115,000
2004/01/07 97 97 95 96 63,000
2004/01/06 101 101 98 98 71,000
2004/01/05 98 100 98 100 86,000

このページの先頭へ