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
2007/12/28 257 260 257 257 49,000
2007/12/27 264 264 260 261 46,000
2007/12/26 262 265 259 265 101,000
2007/12/25 261 269 257 260 99,000
2007/12/21 251 257 246 257 127,000
2007/12/20 258 263 250 250 102,000
2007/12/19 267 268 262 263 58,000
2007/12/18 256 266 256 263 86,000
2007/12/17 271 273 255 261 92,000
2007/12/14 279 279 274 274 63,000
2007/12/13 276 280 274 274 45,000
2007/12/12 278 281 277 279 24,000
2007/12/11 279 284 277 280 55,000
2007/12/10 284 284 279 279 47,000
2007/12/07 281 282 271 278 84,000
2007/12/06 281 285 275 278 72,000
2007/12/05 272 279 270 276 115,000
2007/12/04 289 289 276 276 78,000
2007/12/03 292 292 287 290 52,000
2007/11/30 286 295 284 295 127,000
2007/11/29 281 288 279 288 78,000
2007/11/28 269 280 269 280 98,000
2007/11/27 270 273 267 272 56,000
2007/11/26 269 276 269 276 69,000
2007/11/22 259 273 259 273 101,000
2007/11/21 270 275 261 264 104,000
2007/11/20 265 270 260 270 167,000
2007/11/19 282 284 275 277 68,000
2007/11/16 284 289 280 287 138,000
2007/11/15 287 299 287 299 107,000
2007/11/14 289 290 285 285 56,000
2007/11/13 267 280 267 279 40,000
2007/11/12 276 276 268 271 109,000
2007/11/09 282 290 280 281 104,000
2007/11/08 279 285 276 285 110,000
2007/11/07 288 291 282 284 77,000
2007/11/06 282 291 282 289 46,000
2007/11/05 291 293 281 284 81,000
2007/11/02 288 293 285 292 51,000
2007/11/01 295 297 290 293 142,000
2007/10/31 303 304 295 298 355,000
2007/10/30 275 281 275 278 36,000
2007/10/29 274 278 274 276 30,000
2007/10/26 274 276 272 274 33,000
2007/10/25 276 276 271 272 47,000
2007/10/24 273 277 273 276 54,000
2007/10/23 274 274 268 271 30,000
2007/10/22 269 273 268 270 78,000
2007/10/19 279 281 277 277 26,000
2007/10/18 273 284 273 284 48,000
2007/10/17 282 287 276 278 98,000
2007/10/16 292 292 286 287 69,000
2007/10/15 294 297 294 295 43,000
2007/10/12 295 299 295 297 32,000
2007/10/11 300 300 295 300 94,000
2007/10/10 300 303 298 299 79,000
2007/10/09 299 304 298 300 112,000
2007/10/05 295 295 287 294 75,000
2007/10/04 297 299 292 292 81,000
2007/10/03 299 300 296 299 55,000
2007/10/02 301 304 298 299 175,000
2007/10/01 291 298 287 298 142,000
2007/09/28 289 290 284 290 87,000
2007/09/27 282 290 282 288 104,000
2007/09/26 283 283 266 277 73,000
2007/09/25 285 285 277 283 65,000
2007/09/21 282 287 280 284 94,000
2007/09/20 284 290 275 287 293,000
2007/09/19 272 280 272 280 121,000
2007/09/18 273 273 267 271 72,000
2007/09/14 267 272 267 270 63,000
2007/09/13 264 270 264 268 75,000
2007/09/12 275 276 268 268 75,000
2007/09/11 272 275 265 275 55,000
2007/09/10 268 275 261 275 215,000
2007/09/07 278 278 267 268 40,000
2007/09/06 268 275 267 274 46,000
2007/09/05 276 278 270 275 114,000
2007/09/04 278 278 272 273 45,000
2007/09/03 279 280 275 278 98,000
2007/08/31 273 277 270 277 70,000
2007/08/30 274 275 268 275 178,000
2007/08/29 253 270 248 264 212,000
2007/08/28 264 266 261 263 43,000
2007/08/27 267 271 266 266 83,000
2007/08/24 262 270 262 265 177,000
2007/08/23 249 268 248 259 279,000
2007/08/22 243 248 242 242 91,000
2007/08/21 240 248 238 248 148,000
2007/08/20 243 250 241 243 232,000
2007/08/17 255 255 230 233 345,000
2007/08/16 254 255 245 254 179,000
2007/08/15 255 259 254 254 120,000
2007/08/14 266 269 256 260 168,000
2007/08/13 267 282 256 264 490,000
2007/08/10 253 256 250 250 197,000
2007/08/09 270 272 252 259 237,000
2007/08/08 274 278 265 267 155,000
2007/08/07 279 283 272 272 74,000
2007/08/06 273 279 273 279 30,000
2007/08/03 277 280 273 278 53,000
2007/08/02 282 282 271 278 137,000
2007/08/01 285 285 277 280 115,000
2007/07/31 286 287 280 284 148,000
2007/07/30 271 287 267 282 112,000
2007/07/27 276 280 258 280 253,000
2007/07/26 281 285 280 281 62,000
2007/07/25 282 287 280 282 126,000
2007/07/24 277 286 277 284 172,000
2007/07/23 285 292 275 276 189,000
2007/07/20 289 294 286 288 162,000
2007/07/19 298 299 282 284 223,000
2007/07/18 302 305 296 296 105,000
2007/07/17 304 306 302 302 92,000
2007/07/13 308 308 304 304 64,000
2007/07/12 307 308 303 305 76,000
2007/07/11 309 310 304 304 79,000
2007/07/10 305 321 305 309 383,000
2007/07/09 299 305 298 302 87,000
2007/07/06 308 309 296 302 122,000
2007/07/05 311 314 301 303 190,000
2007/07/04 302 322 299 311 1,073,000
2007/07/03 300 301 299 299 126,000
2007/07/02 300 300 295 297 117,000
2007/06/29 298 303 295 297 107,000
2007/06/28 303 305 295 299 217,000
2007/06/27 295 301 293 299 214,000
2007/06/26 318 321 295 296 926,000
2007/06/25 279 340 279 313 3,625,000
2007/06/22 277 279 276 276 41,000
2007/06/21 274 280 273 279 51,000
2007/06/20 281 284 271 277 156,000
2007/06/19 285 285 282 282 51,000
2007/06/18 288 288 282 285 122,000
2007/06/15 285 285 279 285 95,000
2007/06/14 286 288 282 283 48,000
2007/06/13 281 282 280 282 43,000
2007/06/12 291 291 282 282 81,000
2007/06/11 295 296 289 289 85,000
2007/06/08 289 292 288 290 105,000
2007/06/07 291 291 285 290 149,000
2007/06/06 297 299 289 294 226,000
2007/06/05 283 293 279 292 181,000
2007/06/04 290 291 278 278 234,000
2007/06/01 291 294 288 288 131,000
2007/05/31 298 298 290 292 149,000
2007/05/30 305 306 293 295 187,000
2007/05/29 311 313 305 305 177,000
2007/05/28 312 322 301 308 851,000
2007/05/25 279 303 275 302 542,000
2007/05/24 280 280 269 274 188,000
2007/05/23 265 277 265 275 103,000
2007/05/22 256 262 256 262 71,000
2007/05/21 248 255 248 253 68,000
2007/05/18 257 259 253 253 48,000
2007/05/17 264 266 261 261 25,000
2007/05/16 275 275 265 265 72,000
2007/05/15 281 285 272 272 77,000
2007/05/14 274 279 273 276 81,000
2007/05/11 276 276 271 273 48,000
2007/05/10 279 279 277 278 68,000
2007/05/09 277 279 275 279 44,000
2007/05/08 275 280 273 279 133,000
2007/05/07 268 273 268 273 48,000
2007/05/02 265 268 262 264 64,000
2007/05/01 258 269 257 268 81,000
2007/04/27 257 269 256 258 111,000
2007/04/26 254 258 254 257 82,000
2007/04/25 256 257 251 251 94,000
2007/04/24 251 255 243 251 230,000
2007/04/23 263 266 253 255 133,000
2007/04/20 275 275 264 266 90,000
2007/04/19 276 276 271 273 72,000
2007/04/18 273 276 272 276 103,000
2007/04/17 288 288 271 276 151,000
2007/04/16 292 292 285 285 78,000
2007/04/13 293 294 288 288 42,000
2007/04/12 294 294 290 290 21,000
2007/04/11 298 298 294 294 24,000
2007/04/10 297 297 289 293 54,000
2007/04/09 292 293 290 292 58,000
2007/04/06 292 294 289 293 38,000
2007/04/05 295 295 289 292 84,000
2007/04/04 288 298 288 293 87,000
2007/04/03 285 289 281 286 100,000
2007/04/02 300 303 285 287 105,000
2007/03/30 302 305 296 298 123,000
2007/03/29 299 300 286 300 266,000
2007/03/28 313 313 303 303 165,000
2007/03/27 320 322 313 315 146,000
2007/03/26 325 328 323 328 114,000
2007/03/23 324 328 322 325 104,000
2007/03/22 325 327 320 324 129,000
2007/03/20 321 322 317 320 81,000
2007/03/19 317 323 317 323 68,000
2007/03/16 326 326 316 321 102,000
2007/03/15 329 331 325 325 131,000
2007/03/14 330 335 323 324 166,000
2007/03/13 340 341 337 339 138,000
2007/03/12 334 340 334 340 105,000
2007/03/09 330 333 327 331 158,000
2007/03/08 311 325 311 325 108,000
2007/03/07 333 333 313 313 257,000
2007/03/06 293 318 293 318 343,000
2007/03/05 313 315 297 298 350,000
2007/03/02 325 328 321 323 128,000
2007/03/01 332 333 321 327 199,000
2007/02/28 328 335 323 334 276,000
2007/02/27 351 354 346 348 188,000
2007/02/26 354 357 351 351 250,000
2007/02/23 356 357 350 354 119,000
2007/02/22 352 357 351 356 202,000
2007/02/21 352 358 350 353 159,000
2007/02/20 355 355 350 352 139,000
2007/02/19 353 358 353 358 156,000
2007/02/16 350 357 346 356 184,000
2007/02/15 348 352 347 351 148,000
2007/02/14 355 355 345 345 166,000
2007/02/13 346 347 340 347 222,000
2007/02/09 336 339 329 336 198,000
2007/02/08 345 345 336 338 120,000
2007/02/07 347 350 342 345 92,000
2007/02/06 346 346 342 346 128,000
2007/02/05 349 349 340 340 194,000
2007/02/02 354 354 349 351 63,000
2007/02/01 359 359 348 352 111,000
2007/01/31 355 355 348 352 95,000
2007/01/30 356 360 351 353 181,000
2007/01/29 358 365 358 360 148,000
2007/01/26 341 365 340 365 284,000
2007/01/25 359 360 343 346 314,000
2007/01/24 372 373 356 358 362,000
2007/01/23 362 367 357 367 337,000
2007/01/22 357 367 355 365 440,000
2007/01/19 350 358 342 353 371,000
2007/01/18 341 350 338 350 633,000
2007/01/17 331 341 328 336 297,000
2007/01/16 333 337 327 331 189,000
2007/01/15 342 344 334 337 451,000
2007/01/12 315 333 311 328 373,000
2007/01/11 313 316 310 310 82,000
2007/01/10 314 315 306 310 195,000
2007/01/09 306 317 303 315 161,000
2007/01/05 311 313 306 307 144,000
2007/01/04 311 311 307 308 79,000

このページの先頭へ