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
2009/12/30 105 106 104 105 27,000
2009/12/29 105 107 104 106 38,000
2009/12/28 105 108 105 106 32,000
2009/12/25 108 109 107 107 67,000
2009/12/24 108 108 107 108 32,000
2009/12/22 109 109 107 108 13,000
2009/12/21 109 110 106 108 42,000
2009/12/18 106 109 105 109 15,000
2009/12/17 108 109 106 107 27,000
2009/12/16 108 109 104 108 39,000
2009/12/15 110 110 108 108 10,000
2009/12/14 110 110 109 110 10,000
2009/12/11 110 110 107 110 36,000
2009/12/10 111 111 108 109 52,000
2009/12/09 111 112 110 111 16,000
2009/12/08 109 111 108 109 33,000
2009/12/07 112 112 111 111 10,000
2009/12/04 110 112 108 111 20,000
2009/12/03 108 110 107 110 32,000
2009/12/02 107 108 106 107 57,000
2009/12/01 110 110 105 105 59,000
2009/11/30 109 110 108 108 31,000
2009/11/27 107 110 104 104 31,000
2009/11/26 105 107 104 107 21,000
2009/11/25 105 105 103 104 26,000
2009/11/24 107 107 101 103 77,000
2009/11/20 113 113 101 106 113,000
2009/11/19 116 116 107 113 34,000
2009/11/18 120 120 113 115 35,000
2009/11/17 125 125 112 123 46,000
2009/11/16 122 123 121 123 11,000
2009/11/13 126 126 120 121 36,000
2009/11/12 128 128 121 121 32,000
2009/11/11 121 130 121 128 124,000
2009/11/10 124 124 120 120 34,000
2009/11/09 120 125 120 124 40,000
2009/11/06 131 131 120 122 93,000
2009/11/05 140 140 128 130 215,000
2009/11/04 125 142 125 140 440,000
2009/11/02 121 143 117 131 212,000
2009/10/30 119 125 119 125 72,000
2009/10/29 117 120 116 119 97,000
2009/10/28 118 118 118 118 5,000
2009/10/27 118 118 116 118 20,000
2009/10/26 117 118 116 117 18,000
2009/10/23 116 118 116 116 18,000
2009/10/22 113 118 113 116 10,000
2009/10/21 118 118 113 117 46,000
2009/10/20 116 119 116 118 39,000
2009/10/19 117 117 112 116 19,000
2009/10/16 113 114 112 114 11,000
2009/10/15 115 115 113 113 3,000
2009/10/14 115 115 111 115 13,000
2009/10/13 107 114 107 114 37,000
2009/10/09 107 110 107 109 10,000
2009/10/08 106 109 104 109 14,000
2009/10/07 103 107 101 107 29,000
2009/10/06 104 104 100 103 22,000
2009/10/05 106 106 105 105 4,000
2009/10/02 106 109 105 105 18,000
2009/10/01 114 114 111 111 7,000
2009/09/30 112 114 111 114 19,000
2009/09/29 114 114 111 112 16,000
2009/09/28 114 114 113 113 10,000
2009/09/25 119 119 115 115 37,000
2009/09/24 118 118 115 118 29,000
2009/09/18 114 115 114 115 16,000
2009/09/17 113 114 113 114 14,000
2009/09/16 114 114 110 113 28,000
2009/09/15 115 115 114 114 8,000
2009/09/14 115 115 114 115 12,000
2009/09/11 119 123 116 117 109,000
2009/09/10 112 114 112 114 5,000
2009/09/09 113 113 112 113 6,000
2009/09/08 112 113 111 113 16,000
2009/09/07 115 115 111 111 17,000
2009/09/04 114 115 113 113 16,000
2009/09/03 114 115 114 114 18,000
2009/09/02 115 115 114 115 39,000
2009/09/01 116 116 115 116 14,000
2009/08/31 116 117 116 117 35,000
2009/08/28 115 117 115 116 37,000
2009/08/27 118 118 117 118 8,000
2009/08/26 117 118 116 117 44,000
2009/08/25 117 118 116 116 27,000
2009/08/24 118 118 115 117 52,000
2009/08/21 118 118 116 116 57,000
2009/08/20 117 118 116 118 18,000
2009/08/19 116 116 115 116 12,000
2009/08/18 116 116 116 116 16,000
2009/08/17 118 118 116 116 63,000
2009/08/14 117 119 117 118 47,000
2009/08/13 118 118 117 117 31,000
2009/08/12 118 118 117 117 31,000
2009/08/11 117 119 117 119 8,000
2009/08/10 118 119 117 117 24,000
2009/08/07 120 120 116 118 19,000
2009/08/06 116 119 116 117 18,000
2009/08/05 119 120 117 120 27,000
2009/08/04 120 121 118 119 31,000
2009/08/03 120 120 119 120 7,000
2009/07/31 120 120 118 119 10,000
2009/07/30 118 120 117 120 6,000
2009/07/29 121 121 118 121 20,000
2009/07/28 118 121 118 119 47,000
2009/07/27 121 121 117 118 15,000
2009/07/24 117 121 116 121 36,000
2009/07/23 118 118 116 116 30,000
2009/07/22 118 118 117 118 16,000
2009/07/21 116 117 116 116 9,000
2009/07/17 119 119 114 114 12,000
2009/07/16 118 119 116 116 11,000
2009/07/15 114 115 113 114 38,000
2009/07/14 112 113 112 112 43,000
2009/07/13 121 121 112 114 101,000
2009/07/10 120 122 118 119 34,000
2009/07/09 118 119 117 118 14,000
2009/07/08 120 120 117 118 42,000
2009/07/07 124 124 119 120 48,000
2009/07/06 123 124 123 123 23,000
2009/07/03 123 124 122 123 27,000
2009/07/02 126 127 124 125 25,000
2009/07/01 124 127 124 127 11,000
2009/06/30 125 128 124 128 20,000
2009/06/29 127 127 125 125 27,000
2009/06/26 127 127 123 127 36,000
2009/06/25 123 128 123 127 61,000
2009/06/24 126 126 122 122 22,000
2009/06/23 126 126 122 124 96,000
2009/06/22 129 129 127 128 53,000
2009/06/19 130 131 127 128 38,000
2009/06/18 130 134 128 131 35,000
2009/06/17 127 132 127 131 60,000
2009/06/16 134 134 126 127 241,000
2009/06/15 130 137 130 134 92,000
2009/06/12 125 130 125 129 63,000
2009/06/11 129 131 125 125 93,000
2009/06/10 129 130 126 128 42,000
2009/06/09 129 130 125 127 79,000
2009/06/08 123 129 123 127 125,000
2009/06/05 120 125 119 121 74,000
2009/06/04 119 120 118 118 48,000
2009/06/03 115 119 115 119 75,000
2009/06/02 118 118 114 115 66,000
2009/06/01 116 117 110 116 97,000
2009/05/29 118 119 116 116 82,000
2009/05/28 119 120 118 120 52,000
2009/05/27 121 123 120 120 58,000
2009/05/26 122 124 117 123 127,000
2009/05/25 120 125 120 123 60,000
2009/05/22 117 122 116 119 93,000
2009/05/21 119 122 112 120 336,000
2009/05/20 109 122 109 119 450,000
2009/05/19 107 108 107 108 32,000
2009/05/18 105 106 104 106 22,000
2009/05/15 104 107 103 105 27,000
2009/05/14 107 107 104 104 36,000
2009/05/13 106 108 106 108 11,000
2009/05/12 109 109 107 108 22,000
2009/05/11 108 109 108 109 25,000
2009/05/08 107 108 106 108 16,000
2009/05/07 108 108 106 107 21,000
2009/05/01 104 106 103 106 29,000
2009/04/30 106 106 103 103 20,000
2009/04/28 104 106 102 103 72,000
2009/04/27 104 105 103 104 32,000
2009/04/24 103 104 103 103 14,000
2009/04/23 103 105 101 103 46,000
2009/04/22 107 108 106 106 16,000
2009/04/21 109 109 107 108 29,000
2009/04/20 109 111 109 111 34,000
2009/04/17 108 111 108 109 49,000
2009/04/16 112 114 107 108 61,000
2009/04/15 113 117 112 112 84,000
2009/04/14 109 111 108 110 56,000
2009/04/13 107 108 106 107 79,000
2009/04/10 109 109 105 107 50,000
2009/04/09 102 108 102 108 61,000
2009/04/08 103 104 102 103 45,000
2009/04/07 102 103 100 103 51,000
2009/04/06 100 102 100 102 26,000
2009/04/03 101 104 99 100 65,000
2009/04/02 101 103 96 99 135,000
2009/04/01 105 105 101 101 8,000
2009/03/31 102 105 101 104 50,000
2009/03/30 106 106 104 104 18,000
2009/03/27 106 106 103 104 40,000
2009/03/26 112 112 105 107 128,000
2009/03/25 112 115 109 115 111,000
2009/03/24 117 118 107 107 163,000
2009/03/23 107 110 106 109 90,000
2009/03/19 108 108 106 106 38,000
2009/03/18 109 110 107 108 33,000
2009/03/17 106 108 105 107 58,000
2009/03/16 105 106 100 103 54,000
2009/03/13 99 104 99 103 89,000
2009/03/12 99 100 97 99 31,000
2009/03/11 98 100 98 98 47,000
2009/03/10 97 97 96 96 25,000
2009/03/09 100 100 97 98 14,000
2009/03/06 99 99 97 97 30,000
2009/03/05 98 99 98 99 25,000
2009/03/04 97 97 96 96 13,000
2009/03/03 98 98 96 98 19,000
2009/03/02 97 99 97 99 15,000
2009/02/27 98 100 98 100 30,000
2009/02/26 98 98 97 98 16,000
2009/02/25 97 97 96 97 19,000
2009/02/24 96 96 94 96 25,000
2009/02/23 97 98 96 98 10,000
2009/02/20 99 99 96 97 19,000
2009/02/19 101 101 97 98 21,000
2009/02/18 96 100 96 99 22,000
2009/02/17 99 99 97 97 11,000
2009/02/16 102 102 97 100 21,000
2009/02/13 102 102 99 100 14,000
2009/02/12 93 102 93 102 196,000
2009/02/10 100 100 98 98 16,000
2009/02/09 100 103 98 99 35,000
2009/02/06 104 104 102 103 54,000
2009/02/05 108 108 105 105 32,000
2009/02/04 106 109 102 105 48,000
2009/02/03 103 109 103 104 111,000
2009/02/02 94 106 94 105 154,000
2009/01/30 96 96 93 95 15,000
2009/01/29 94 96 93 96 41,000
2009/01/28 93 94 91 94 17,000
2009/01/27 94 95 91 95 11,000
2009/01/26 90 94 90 92 34,000
2009/01/23 95 95 93 94 34,000
2009/01/22 97 97 95 95 27,000
2009/01/21 97 97 95 96 31,000
2009/01/20 98 98 95 98 28,000
2009/01/19 100 100 95 95 38,000
2009/01/16 98 99 97 98 22,000
2009/01/15 100 100 96 96 50,000
2009/01/14 101 103 100 100 21,000
2009/01/13 105 106 101 101 53,000
2009/01/09 102 107 102 107 69,000
2009/01/08 99 103 99 103 44,000
2009/01/07 100 103 98 101 47,000
2009/01/06 97 100 96 100 27,000
2009/01/05 100 101 96 97 34,000

このページの先頭へ