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
2010/12/30 116 120 116 118 115,000
2010/12/29 114 116 114 116 43,000
2010/12/28 114 114 112 113 23,000
2010/12/27 114 115 114 114 30,000
2010/12/24 114 115 114 114 21,000
2010/12/22 115 115 113 113 53,000
2010/12/21 113 115 113 115 58,000
2010/12/20 115 116 114 115 57,000
2010/12/17 116 116 114 115 69,000
2010/12/16 117 117 114 115 58,000
2010/12/15 113 115 113 114 45,000
2010/12/14 113 114 113 113 64,000
2010/12/13 110 114 110 113 93,000
2010/12/10 112 112 111 112 75,000
2010/12/09 112 112 111 112 41,000
2010/12/08 109 112 108 111 81,000
2010/12/07 108 109 107 108 27,000
2010/12/06 106 107 106 106 15,000
2010/12/03 107 108 106 106 18,000
2010/12/02 105 108 105 107 105,000
2010/12/01 105 107 105 105 61,000
2010/11/30 107 107 105 107 18,000
2010/11/29 107 108 105 107 39,000
2010/11/26 109 109 107 107 22,000
2010/11/25 107 107 106 106 63,000
2010/11/24 106 107 105 105 61,000
2010/11/22 102 105 102 105 20,000
2010/11/19 104 105 101 101 30,000
2010/11/18 102 104 102 104 38,000
2010/11/17 100 102 100 102 15,000
2010/11/16 104 104 101 102 17,000
2010/11/15 103 104 102 102 18,000
2010/11/12 104 104 102 102 15,000
2010/11/11 101 104 100 104 66,000
2010/11/10 98 101 98 101 51,000
2010/11/09 101 101 99 100 9,000
2010/11/08 98 100 98 99 20,000
2010/11/05 99 99 98 99 20,000
2010/11/04 100 100 99 99 30,000
2010/11/02 98 99 98 99 10,000
2010/11/01 96 98 96 98 15,000
2010/10/29 96 99 96 96 41,000
2010/10/28 95 99 94 99 69,000
2010/10/27 97 97 95 95 54,000
2010/10/26 97 98 96 97 46,000
2010/10/25 98 98 97 97 35,000
2010/10/22 99 100 98 98 32,000
2010/10/21 99 99 98 99 20,000
2010/10/20 97 98 97 97 38,000
2010/10/19 96 97 95 97 14,000
2010/10/18 95 96 95 95 22,000
2010/10/15 97 98 92 95 104,000
2010/10/14 96 98 96 96 25,000
2010/10/13 98 99 96 97 34,000
2010/10/12 101 101 97 98 43,000
2010/10/08 101 101 101 101 23,000
2010/10/07 101 101 100 101 30,000
2010/10/06 100 100 99 100 14,000
2010/10/05 99 100 99 100 19,000
2010/10/04 100 101 99 100 29,000
2010/10/01 101 101 100 100 12,000
2010/09/30 102 102 101 101 27,000
2010/09/29 100 101 100 101 17,000
2010/09/28 103 103 100 100 21,000
2010/09/27 101 102 101 102 18,000
2010/09/24 100 101 100 100 58,000
2010/09/22 103 103 100 100 36,000
2010/09/21 101 101 101 101 36,000
2010/09/17 102 102 101 101 18,000
2010/09/16 102 102 101 101 17,000
2010/09/15 101 102 100 101 21,000
2010/09/14 101 104 100 103 37,000
2010/09/13 102 102 100 100 13,000
2010/09/10 102 102 100 101 61,000
2010/09/09 100 101 100 101 9,000
2010/09/08 100 102 100 100 18,000
2010/09/07 100 101 100 101 39,000
2010/09/06 102 102 100 101 11,000
2010/09/03 101 101 99 99 17,000
2010/09/02 100 101 100 101 8,000
2010/09/01 100 100 99 99 15,000
2010/08/31 100 101 100 100 15,000
2010/08/30 101 102 100 102 20,000
2010/08/27 99 100 99 100 23,000
2010/08/26 100 102 99 100 10,000
2010/08/25 101 102 99 100 24,000
2010/08/24 100 101 99 101 28,000
2010/08/23 102 102 101 101 4,000
2010/08/20 102 102 100 100 37,000
2010/08/19 100 102 100 101 13,000
2010/08/18 102 102 101 102 10,000
2010/08/17 102 102 100 100 7,000
2010/08/16 99 101 99 100 26,000
2010/08/13 99 101 99 101 15,000
2010/08/12 100 100 99 100 73,000
2010/08/11 102 102 99 100 165,000
2010/08/10 105 105 101 101 69,000
2010/08/09 107 107 103 105 7,000
2010/08/06 104 106 104 106 15,000
2010/08/05 105 107 103 104 47,000
2010/08/04 105 106 105 105 11,000
2010/08/03 106 109 106 106 9,000
2010/08/02 107 108 107 107 18,000
2010/07/30 108 108 107 107 8,000
2010/07/29 110 110 107 107 13,000
2010/07/28 105 110 105 110 26,000
2010/07/27 107 107 105 106 6,000
2010/07/26 106 107 105 107 18,000
2010/07/23 105 106 104 106 26,000
2010/07/22 105 106 104 104 32,000
2010/07/21 106 107 105 105 18,000
2010/07/20 107 109 105 105 56,000
2010/07/16 108 110 107 107 42,000
2010/07/15 108 108 106 106 14,000
2010/07/14 106 106 106 106 19,000
2010/07/13 107 107 105 105 21,000
2010/07/12 105 106 105 106 2,000
2010/07/09 107 110 105 105 61,000
2010/07/08 105 108 105 107 35,000
2010/07/07 107 107 105 107 11,000
2010/07/06 105 109 104 109 27,000
2010/07/05 106 108 106 108 8,000
2010/07/02 107 109 107 107 13,000
2010/07/01 106 107 104 107 22,000
2010/06/30 108 108 105 108 24,000
2010/06/29 109 111 109 109 6,000
2010/06/28 110 110 109 110 9,000
2010/06/25 113 113 110 110 39,000
2010/06/24 112 113 112 113 8,000
2010/06/23 112 113 112 112 23,000
2010/06/22 114 114 112 112 12,000
2010/06/21 113 114 111 112 48,000
2010/06/18 112 113 112 113 19,000
2010/06/17 115 115 112 112 40,000
2010/06/16 113 114 112 114 29,000
2010/06/15 112 114 112 114 15,000
2010/06/14 112 113 112 112 14,000
2010/06/11 111 114 110 112 78,000
2010/06/10 111 114 108 109 39,000
2010/06/09 115 115 108 109 33,000
2010/06/08 115 115 110 114 31,000
2010/06/07 112 114 112 112 18,000
2010/06/04 117 117 115 115 24,000
2010/06/03 118 118 116 117 14,000
2010/06/02 114 116 114 116 18,000
2010/06/01 115 116 114 115 11,000
2010/05/31 113 115 113 114 44,000
2010/05/28 113 118 111 116 90,000
2010/05/27 113 113 111 111 47,000
2010/05/26 112 113 111 113 39,000
2010/05/25 113 115 112 112 45,000
2010/05/24 112 114 112 113 33,000
2010/05/21 114 114 110 112 50,000
2010/05/20 116 118 116 118 20,000
2010/05/19 114 116 112 116 26,000
2010/05/18 118 120 112 116 49,000
2010/05/17 126 127 115 116 76,000
2010/05/14 127 127 126 127 28,000
2010/05/13 128 128 126 128 16,000
2010/05/12 126 129 125 126 40,000
2010/05/11 133 133 127 127 49,000
2010/05/10 127 130 127 130 42,000
2010/05/07 126 130 125 127 88,000
2010/05/06 134 135 132 132 84,000
2010/04/30 134 137 134 135 120,000
2010/04/28 134 135 133 133 143,000
2010/04/27 137 138 136 138 132,000
2010/04/26 131 142 131 139 450,000
2010/04/23 127 130 126 128 74,000
2010/04/22 126 128 125 127 109,000
2010/04/21 123 126 123 126 51,000
2010/04/20 122 125 122 122 65,000
2010/04/19 122 124 120 120 111,000
2010/04/16 128 128 126 126 26,000
2010/04/15 128 128 125 128 54,000
2010/04/14 126 128 125 128 45,000
2010/04/13 127 127 126 126 47,000
2010/04/12 126 127 125 125 66,000
2010/04/09 124 126 123 125 99,000
2010/04/08 123 124 122 123 72,000
2010/04/07 124 125 123 123 39,000
2010/04/06 123 124 122 122 33,000
2010/04/05 125 125 123 125 31,000
2010/04/02 124 124 122 123 30,000
2010/04/01 124 124 122 122 24,000
2010/03/31 125 126 124 124 46,000
2010/03/30 126 126 121 125 77,000
2010/03/29 125 128 125 126 133,000
2010/03/26 132 134 131 134 93,000
2010/03/25 133 134 131 134 176,000
2010/03/24 130 133 129 133 138,000
2010/03/23 129 130 128 129 98,000
2010/03/19 127 129 127 128 71,000
2010/03/18 128 129 127 128 119,000
2010/03/17 124 126 124 126 66,000
2010/03/16 125 126 123 123 39,000
2010/03/15 125 125 123 125 52,000
2010/03/12 125 125 123 125 86,000
2010/03/11 125 126 125 125 78,000
2010/03/10 125 126 123 125 78,000
2010/03/09 122 125 122 124 44,000
2010/03/08 121 123 121 121 22,000
2010/03/05 121 122 121 122 34,000
2010/03/04 124 124 121 121 26,000
2010/03/03 123 124 121 124 46,000
2010/03/02 125 125 122 125 61,000
2010/03/01 119 123 119 122 52,000
2010/02/26 119 119 118 119 22,000
2010/02/25 116 118 116 118 29,000
2010/02/24 116 116 115 116 32,000
2010/02/23 118 118 115 116 44,000
2010/02/22 112 115 112 115 22,000
2010/02/19 111 114 111 111 16,000
2010/02/18 113 113 111 111 19,000
2010/02/17 114 114 111 113 27,000
2010/02/16 112 112 110 112 24,000
2010/02/15 115 115 111 112 17,000
2010/02/12 113 114 112 112 31,000
2010/02/10 116 116 110 112 106,000
2010/02/09 104 107 102 107 21,000
2010/02/08 106 106 105 105 14,000
2010/02/05 106 106 105 106 10,000
2010/02/04 106 107 105 107 16,000
2010/02/03 107 107 105 105 19,000
2010/02/02 104 106 104 105 24,000
2010/02/01 106 106 102 103 54,000
2010/01/29 106 106 103 104 29,000
2010/01/28 108 109 97 106 102,000
2010/01/27 108 109 108 108 18,000
2010/01/26 110 110 108 110 29,000
2010/01/25 109 109 108 108 26,000
2010/01/22 108 109 107 109 18,000
2010/01/21 110 110 108 108 58,000
2010/01/20 110 111 110 110 45,000
2010/01/19 109 110 109 110 22,000
2010/01/18 109 111 109 110 44,000
2010/01/15 108 113 107 113 38,000
2010/01/14 108 113 108 110 50,000
2010/01/13 107 109 107 109 29,000
2010/01/12 107 109 107 109 42,000
2010/01/08 105 108 105 108 31,000
2010/01/07 104 106 104 106 35,000
2010/01/06 103 106 103 106 39,000
2010/01/05 103 105 103 104 22,000
2010/01/04 103 105 103 104 36,000

このページの先頭へ