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
2017/12/29 2,412 2,416 2,390 2,394 12,600
2017/12/28 2,401 2,427 2,382 2,415 14,800
2017/12/27 2,333 2,415 2,333 2,407 36,600
2017/12/26 2,370 2,370 2,323 2,332 44,200
2017/12/25 2,405 2,406 2,366 2,370 16,000
2017/12/22 2,428 2,442 2,390 2,402 21,800
2017/12/21 2,356 2,421 2,351 2,416 16,900
2017/12/20 2,356 2,358 2,322 2,351 25,300
2017/12/19 2,407 2,407 2,355 2,356 14,700
2017/12/18 2,390 2,391 2,377 2,390 15,200
2017/12/15 2,404 2,404 2,365 2,377 13,000
2017/12/14 2,424 2,424 2,389 2,404 7,800
2017/12/13 2,448 2,448 2,387 2,393 15,000
2017/12/12 2,445 2,449 2,414 2,434 11,400
2017/12/11 2,432 2,445 2,406 2,427 12,000
2017/12/08 2,404 2,444 2,388 2,432 19,400
2017/12/07 2,333 2,428 2,333 2,426 54,100
2017/12/06 2,356 2,360 2,312 2,334 37,300
2017/12/05 2,369 2,380 2,335 2,359 26,600
2017/12/04 2,381 2,399 2,341 2,345 21,200
2017/12/01 2,405 2,418 2,368 2,378 23,800
2017/11/30 2,362 2,396 2,349 2,392 34,500
2017/11/29 2,364 2,391 2,350 2,362 21,100
2017/11/28 2,364 2,366 2,346 2,357 8,600
2017/11/27 2,379 2,379 2,349 2,365 18,000
2017/11/24 2,346 2,374 2,322 2,370 30,300
2017/11/22 2,400 2,400 2,334 2,345 26,700
2017/11/21 2,372 2,382 2,348 2,372 17,800
2017/11/20 2,356 2,392 2,334 2,369 62,700
2017/11/17 2,380 2,382 2,325 2,355 48,800
2017/11/16 2,364 2,400 2,354 2,380 50,300
2017/11/15 2,450 2,450 2,325 2,379 93,300
2017/11/14 2,560 2,560 2,455 2,460 62,600
2017/11/13 2,505 2,564 2,475 2,518 130,000
2017/11/10 2,684 2,775 2,430 2,455 117,500
2017/11/09 2,760 2,769 2,691 2,734 54,600
2017/11/08 2,785 2,785 2,740 2,766 26,600
2017/11/07 2,808 2,808 2,774 2,785 18,100
2017/11/06 2,838 2,840 2,785 2,808 27,200
2017/11/02 2,782 2,832 2,772 2,830 15,200
2017/11/01 2,818 2,829 2,770 2,794 26,400
2017/10/31 2,827 2,843 2,782 2,841 11,300
2017/10/30 2,837 2,837 2,769 2,827 31,300
2017/10/27 2,794 2,850 2,753 2,845 33,400
2017/10/26 2,744 2,790 2,721 2,790 38,300
2017/10/25 2,735 2,746 2,720 2,744 31,300
2017/10/24 2,673 2,734 2,672 2,730 26,800
2017/10/23 2,673 2,679 2,640 2,673 23,200
2017/10/20 2,632 2,645 2,602 2,620 16,200
2017/10/19 2,620 2,668 2,620 2,632 21,100
2017/10/18 2,657 2,677 2,616 2,630 22,600
2017/10/17 2,680 2,680 2,640 2,660 20,900
2017/10/16 2,676 2,689 2,668 2,671 8,900
2017/10/13 2,687 2,708 2,670 2,694 14,500
2017/10/12 2,700 2,730 2,691 2,704 28,900
2017/10/11 2,700 2,700 2,658 2,696 14,800
2017/10/10 2,630 2,700 2,630 2,688 16,400
2017/10/06 2,650 2,650 2,610 2,629 11,900
2017/10/05 2,675 2,676 2,604 2,634 19,800
2017/10/04 2,720 2,720 2,642 2,672 24,000
2017/10/03 2,736 2,747 2,694 2,706 26,700
2017/10/02 2,700 2,759 2,679 2,753 23,100
2017/09/29 2,618 2,693 2,618 2,685 36,000
2017/09/28 2,656 2,674 2,620 2,643 27,400
2017/09/27 2,740 2,740 2,600 2,674 15,000
2017/09/27 1 -> 0.20 分割
2017/09/26 520 539 520 539 139,000
2017/09/25 524 527 518 526 72,000
2017/09/22 528 535 521 523 183,000
2017/09/21 535 540 530 534 169,000
2017/09/20 526 535 522 534 200,000
2017/09/19 517 527 517 526 123,000
2017/09/15 501 519 501 519 150,000
2017/09/14 512 515 501 503 281,000
2017/09/13 520 520 507 518 192,000
2017/09/12 513 522 513 517 116,000
2017/09/11 513 524 509 513 115,000
2017/09/08 508 517 503 506 156,000
2017/09/07 513 519 503 514 163,000
2017/09/06 497 519 488 509 277,000
2017/09/05 524 532 495 504 454,000
2017/09/04 538 544 521 527 234,000
2017/09/01 540 545 524 543 416,000
2017/08/31 535 545 525 541 279,000
2017/08/30 516 540 516 533 655,000
2017/08/29 495 515 491 514 513,000
2017/08/28 479 502 477 500 612,000
2017/08/25 475 479 475 477 76,000
2017/08/24 470 478 470 475 137,000
2017/08/23 478 478 468 472 146,000
2017/08/22 475 479 470 476 124,000
2017/08/21 475 478 470 475 102,000
2017/08/18 467 480 466 475 271,000
2017/08/17 486 488 475 475 276,000
2017/08/16 470 485 466 485 452,000
2017/08/15 466 469 460 465 253,000
2017/08/14 467 474 457 467 461,000
2017/08/10 411 486 408 467 1,554,000
2017/08/09 420 420 410 414 148,000
2017/08/08 419 420 417 419 37,000
2017/08/07 417 422 416 419 78,000
2017/08/04 415 417 413 414 42,000
2017/08/03 415 419 414 419 48,000
2017/08/02 419 419 414 416 79,000
2017/08/01 408 417 408 417 169,000
2017/07/31 410 410 406 409 114,000
2017/07/28 413 414 409 410 130,000
2017/07/27 412 413 409 413 86,000
2017/07/26 413 413 407 411 136,000
2017/07/25 415 415 410 412 59,000
2017/07/24 411 415 410 415 56,000
2017/07/21 412 412 409 411 58,000
2017/07/20 411 417 411 412 92,000
2017/07/19 410 412 408 411 58,000
2017/07/18 413 414 408 411 38,000
2017/07/14 408 413 408 412 158,000
2017/07/13 419 419 409 411 99,000
2017/07/12 423 424 416 416 134,000
2017/07/11 417 424 417 422 205,000
2017/07/10 408 417 407 416 209,000
2017/07/07 407 410 405 406 77,000
2017/07/06 405 414 405 408 226,000
2017/07/05 400 406 400 405 100,000
2017/07/04 402 404 400 401 134,000
2017/07/03 395 400 395 398 135,000
2017/06/30 396 396 392 395 188,000
2017/06/29 396 397 394 396 76,000
2017/06/28 396 398 395 395 80,000
2017/06/27 400 400 395 396 72,000
2017/06/26 402 404 396 396 87,000
2017/06/23 402 406 400 402 128,000
2017/06/22 407 407 400 402 87,000
2017/06/21 409 409 404 406 98,000
2017/06/20 409 410 405 407 131,000
2017/06/19 405 407 403 406 95,000
2017/06/16 409 410 402 405 88,000
2017/06/15 407 411 403 406 203,000
2017/06/14 400 406 400 405 202,000
2017/06/13 396 401 395 398 152,000
2017/06/12 390 395 389 394 129,000
2017/06/09 388 391 386 387 136,000
2017/06/08 393 394 387 387 172,000
2017/06/07 390 392 384 391 446,000
2017/06/06 399 399 390 390 298,000
2017/06/05 397 398 395 395 108,000
2017/06/02 399 401 396 396 380,000
2017/06/01 402 403 399 399 112,000
2017/05/31 408 408 397 399 267,000
2017/05/30 403 408 402 407 184,000
2017/05/29 409 410 400 402 369,000
2017/05/26 411 413 408 408 165,000
2017/05/25 410 413 407 412 186,000
2017/05/24 410 411 405 410 289,000
2017/05/23 408 412 405 410 240,000
2017/05/22 411 413 402 411 475,000
2017/05/19 419 423 405 409 524,000
2017/05/18 433 439 412 413 833,000
2017/05/17 430 437 427 434 360,000
2017/05/16 425 430 424 429 186,000
2017/05/15 422 425 421 423 179,000
2017/05/12 425 425 421 423 159,000
2017/05/11 435 435 425 426 173,000
2017/05/10 431 433 430 430 125,000
2017/05/09 434 436 429 429 148,000
2017/05/08 425 437 424 433 299,000
2017/05/02 423 425 420 422 221,000
2017/05/01 423 423 416 419 101,000
2017/04/28 415 424 415 420 233,000
2017/04/27 424 425 416 416 116,000
2017/04/26 422 426 421 424 158,000
2017/04/25 410 423 410 420 266,000
2017/04/24 415 415 410 410 165,000
2017/04/21 412 413 410 411 91,000
2017/04/20 406 411 406 406 80,000
2017/04/19 401 411 401 411 79,000
2017/04/18 409 415 403 403 150,000
2017/04/17 392 407 392 404 127,000
2017/04/14 400 405 398 398 109,000
2017/04/13 408 408 401 404 125,000
2017/04/12 416 416 409 412 177,000
2017/04/11 423 425 418 420 80,000
2017/04/10 424 429 420 426 137,000
2017/04/07 414 424 414 422 209,000
2017/04/06 419 421 408 411 260,000
2017/04/05 425 427 419 424 224,000
2017/04/04 439 439 417 425 258,000
2017/04/03 440 440 430 433 267,000
2017/03/31 450 451 440 440 220,000
2017/03/30 455 455 443 443 181,000
2017/03/29 457 457 451 455 110,000
2017/03/28 458 460 452 459 228,000
2017/03/27 469 469 453 454 348,000
2017/03/24 471 473 466 473 107,000
2017/03/23 465 473 462 471 333,000
2017/03/22 473 474 463 464 277,000
2017/03/21 482 482 476 480 110,000
2017/03/17 488 489 479 482 141,000
2017/03/16 478 488 476 487 264,000
2017/03/15 490 490 476 478 366,000
2017/03/14 490 491 485 488 171,000
2017/03/13 500 500 487 490 177,000
2017/03/10 498 502 491 498 329,000
2017/03/09 493 500 492 494 263,000
2017/03/08 482 491 482 489 269,000
2017/03/07 484 486 478 482 403,000
2017/03/06 487 489 484 486 131,000
2017/03/03 493 494 485 489 174,000
2017/03/02 498 498 490 493 278,000
2017/03/01 497 499 488 498 338,000
2017/02/28 501 509 499 500 219,000
2017/02/27 499 504 498 500 220,000
2017/02/24 501 513 500 503 394,000
2017/02/23 500 505 489 504 338,000
2017/02/22 505 513 499 499 450,000
2017/02/21 487 519 487 506 1,064,000
2017/02/20 488 488 483 487 239,000
2017/02/17 479 488 479 486 204,000
2017/02/16 475 486 475 482 455,000
2017/02/15 481 481 472 472 219,000
2017/02/14 474 486 470 473 643,000
2017/02/13 481 481 459 463 511,000
2017/02/10 468 485 467 474 888,000
2017/02/09 462 467 456 463 248,000
2017/02/08 461 465 458 465 194,000
2017/02/07 464 467 461 466 234,000
2017/02/06 458 468 457 465 401,000
2017/02/03 461 465 452 452 196,000
2017/02/02 468 469 461 462 219,000
2017/02/01 467 470 460 466 549,000
2017/01/31 454 463 447 463 406,000
2017/01/30 460 460 451 454 211,000
2017/01/27 449 459 448 456 350,000
2017/01/26 447 449 445 447 83,000
2017/01/25 441 444 438 443 89,000
2017/01/24 442 442 433 435 108,000
2017/01/23 447 447 438 442 115,000
2017/01/20 446 452 442 450 163,000
2017/01/19 447 448 440 444 118,000
2017/01/18 437 444 427 442 117,000
2017/01/17 449 449 433 438 194,000
2017/01/16 452 454 443 449 140,000
2017/01/13 454 457 448 452 265,000
2017/01/12 455 455 444 455 254,000
2017/01/11 459 460 445 453 338,000
2017/01/10 464 464 454 459 310,000
2017/01/06 459 471 455 467 426,000
2017/01/05 449 468 442 467 630,000
2017/01/04 427 450 427 448 614,000

このページの先頭へ