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
2018/12/28 2,079 2,088 2,046 2,065 7,800
2018/12/27 2,050 2,122 2,029 2,101 42,300
2018/12/26 1,938 2,010 1,938 2,000 21,000
2018/12/25 1,963 1,987 1,900 1,958 57,600
2018/12/21 1,952 2,027 1,885 1,983 106,300
2018/12/20 1,986 2,020 1,941 1,966 34,200
2018/12/19 1,993 2,030 1,982 1,994 9,300
2018/12/18 2,052 2,072 1,988 1,993 42,100
2018/12/17 2,053 2,061 1,996 2,002 18,700
2018/12/14 2,123 2,123 2,050 2,060 40,100
2018/12/13 2,013 2,126 2,013 2,123 46,600
2018/12/12 1,961 2,062 1,940 2,031 53,400
2018/12/11 1,988 2,003 1,937 1,950 164,200
2018/12/10 2,011 2,024 1,988 2,002 19,600
2018/12/07 2,039 2,039 1,994 2,018 40,100
2018/12/06 2,076 2,076 2,013 2,018 37,900
2018/12/05 2,094 2,094 2,020 2,026 28,700
2018/12/04 2,157 2,157 2,090 2,094 14,600
2018/12/03 2,166 2,177 2,153 2,157 12,400
2018/11/30 2,130 2,174 2,124 2,165 9,400
2018/11/29 2,140 2,153 2,124 2,126 23,100
2018/11/28 2,131 2,145 2,121 2,143 23,700
2018/11/27 2,137 2,148 2,125 2,133 23,600
2018/11/26 2,200 2,202 2,126 2,136 26,100
2018/11/22 2,124 2,126 2,098 2,111 14,700
2018/11/21 2,119 2,119 2,083 2,102 39,500
2018/11/20 2,117 2,118 2,091 2,099 37,500
2018/11/19 2,152 2,152 2,099 2,115 21,300
2018/11/16 2,170 2,176 2,125 2,130 30,800
2018/11/15 2,170 2,184 2,149 2,173 20,600
2018/11/14 2,179 2,184 2,160 2,170 27,100
2018/11/13 2,200 2,200 2,159 2,167 24,400
2018/11/12 2,222 2,247 2,199 2,206 23,100
2018/11/09 2,233 2,244 2,222 2,224 3,500
2018/11/08 2,226 2,268 2,226 2,234 34,200
2018/11/07 2,232 2,248 2,212 2,226 16,100
2018/11/06 2,251 2,256 2,230 2,232 32,800
2018/11/05 2,270 2,278 2,254 2,259 24,300
2018/11/02 2,211 2,312 2,200 2,293 30,400
2018/11/01 2,181 2,222 2,168 2,212 74,700
2018/10/31 2,202 2,233 2,181 2,197 15,800
2018/10/30 2,200 2,217 2,150 2,196 85,100
2018/10/29 2,204 2,224 2,149 2,150 41,300
2018/10/26 2,183 2,206 2,167 2,182 22,700
2018/10/25 2,151 2,201 2,151 2,183 25,800
2018/10/24 2,180 2,214 2,172 2,211 10,900
2018/10/23 2,185 2,191 2,170 2,182 19,900
2018/10/22 2,180 2,194 2,177 2,188 11,100
2018/10/19 2,176 2,199 2,154 2,180 10,100
2018/10/18 2,183 2,200 2,167 2,177 10,500
2018/10/17 2,174 2,196 2,174 2,191 29,600
2018/10/16 2,130 2,149 2,121 2,142 14,500
2018/10/15 2,136 2,150 2,120 2,137 13,000
2018/10/12 2,103 2,147 2,103 2,133 10,000
2018/10/11 2,128 2,147 2,112 2,124 22,200
2018/10/10 2,250 2,250 2,193 2,204 8,800
2018/10/09 2,223 2,223 2,194 2,200 14,500
2018/10/05 2,240 2,240 2,205 2,222 12,900
2018/10/04 2,276 2,285 2,231 2,240 15,000
2018/10/03 2,262 2,272 2,242 2,255 20,700
2018/10/02 2,280 2,308 2,252 2,252 27,400
2018/10/01 2,277 2,277 2,269 2,275 13,400
2018/09/28 2,265 2,300 2,265 2,270 11,800
2018/09/27 2,281 2,300 2,263 2,266 27,100
2018/09/26 2,270 2,279 2,253 2,278 21,800
2018/09/25 2,269 2,275 2,240 2,275 34,300
2018/09/21 2,229 2,265 2,227 2,255 27,000
2018/09/20 2,244 2,248 2,217 2,229 26,200
2018/09/19 2,241 2,262 2,232 2,240 25,400
2018/09/18 2,203 2,227 2,190 2,225 20,300
2018/09/14 2,182 2,220 2,170 2,204 60,100
2018/09/13 2,175 2,207 2,161 2,181 22,200
2018/09/12 2,170 2,182 2,157 2,160 35,400
2018/09/11 2,161 2,168 2,158 2,168 61,400
2018/09/10 2,172 2,174 2,157 2,159 31,700
2018/09/07 2,161 2,170 2,130 2,159 50,200
2018/09/06 2,152 2,165 2,148 2,150 34,400
2018/09/05 2,150 2,168 2,142 2,152 45,900
2018/09/04 2,161 2,170 2,106 2,144 86,700
2018/09/03 2,150 2,159 2,110 2,153 24,900
2018/08/31 2,160 2,163 2,147 2,150 9,900
2018/08/30 2,152 2,176 2,150 2,164 25,600
2018/08/29 2,155 2,160 2,150 2,153 14,800
2018/08/28 2,161 2,181 2,146 2,154 14,100
2018/08/27 2,155 2,165 2,143 2,154 22,800
2018/08/24 2,150 2,160 2,146 2,150 18,300
2018/08/23 2,157 2,169 2,141 2,146 9,600
2018/08/22 2,184 2,184 2,127 2,155 11,600
2018/08/21 2,163 2,163 2,105 2,109 23,200
2018/08/20 2,099 2,166 2,099 2,161 41,000
2018/08/17 2,059 2,114 2,059 2,097 56,600
2018/08/16 2,114 2,114 2,037 2,047 37,400
2018/08/15 2,209 2,209 2,100 2,114 79,600
2018/08/14 2,242 2,242 2,141 2,171 43,800
2018/08/13 2,279 2,282 2,191 2,192 82,300
2018/08/10 2,533 2,547 2,258 2,281 95,400
2018/08/09 2,540 2,554 2,530 2,531 12,200
2018/08/08 2,580 2,598 2,532 2,565 9,000
2018/08/07 2,506 2,595 2,480 2,579 18,300
2018/08/06 2,577 2,593 2,497 2,497 17,000
2018/08/03 2,584 2,596 2,545 2,550 15,900
2018/08/02 2,605 2,616 2,577 2,581 11,700
2018/08/01 2,607 2,640 2,584 2,636 12,100
2018/07/31 2,593 2,621 2,582 2,616 11,600
2018/07/30 2,624 2,647 2,604 2,627 12,500
2018/07/27 2,622 2,632 2,592 2,605 10,800
2018/07/26 2,582 2,633 2,577 2,599 21,600
2018/07/25 2,634 2,634 2,590 2,595 9,700
2018/07/24 2,623 2,626 2,570 2,595 19,400
2018/07/23 2,627 2,649 2,582 2,589 13,600
2018/07/20 2,583 2,640 2,542 2,603 32,300
2018/07/19 2,611 2,611 2,564 2,580 9,100
2018/07/18 2,563 2,618 2,538 2,606 11,700
2018/07/17 2,561 2,561 2,520 2,531 15,200
2018/07/13 2,519 2,557 2,518 2,542 6,700
2018/07/12 2,550 2,558 2,509 2,516 21,900
2018/07/11 2,551 2,561 2,526 2,550 19,900
2018/07/10 2,650 2,650 2,570 2,572 9,500
2018/07/09 2,541 2,610 2,524 2,601 10,700
2018/07/06 2,466 2,511 2,463 2,510 9,400
2018/07/05 2,460 2,469 2,432 2,457 20,400
2018/07/04 2,442 2,471 2,442 2,460 36,400
2018/07/03 2,482 2,506 2,405 2,452 44,500
2018/07/02 2,547 2,549 2,476 2,477 16,200
2018/06/29 2,592 2,592 2,522 2,549 18,200
2018/06/28 2,559 2,610 2,545 2,593 13,100
2018/06/27 2,550 2,585 2,537 2,561 8,100
2018/06/26 2,554 2,569 2,520 2,563 16,100
2018/06/25 2,568 2,590 2,554 2,554 15,300
2018/06/22 2,600 2,620 2,549 2,553 22,600
2018/06/21 2,600 2,640 2,574 2,605 22,300
2018/06/20 2,614 2,614 2,530 2,607 18,400
2018/06/19 2,596 2,648 2,591 2,613 14,300
2018/06/18 2,652 2,654 2,595 2,603 16,700
2018/06/15 2,653 2,678 2,653 2,670 10,000
2018/06/14 2,651 2,665 2,625 2,637 12,100
2018/06/13 2,669 2,669 2,624 2,634 14,800
2018/06/12 2,685 2,697 2,655 2,667 9,100
2018/06/11 2,686 2,709 2,676 2,678 13,800
2018/06/08 2,654 2,701 2,653 2,669 18,200
2018/06/07 2,706 2,716 2,667 2,680 15,600
2018/06/06 2,672 2,760 2,628 2,701 37,700
2018/06/05 2,720 2,720 2,572 2,581 24,300
2018/06/04 2,626 2,733 2,620 2,705 47,500
2018/06/01 2,537 2,608 2,526 2,586 38,400
2018/05/31 2,590 2,590 2,531 2,540 18,300
2018/05/30 2,590 2,609 2,555 2,574 52,600
2018/05/29 2,711 2,712 2,626 2,638 27,200
2018/05/28 2,751 2,751 2,681 2,711 28,300
2018/05/25 2,737 2,755 2,703 2,746 17,000
2018/05/24 2,780 2,823 2,727 2,750 33,900
2018/05/23 2,777 2,878 2,759 2,788 109,000
2018/05/22 2,692 2,767 2,664 2,764 44,200
2018/05/21 2,652 2,720 2,643 2,720 69,200
2018/05/18 2,532 2,650 2,522 2,650 251,600
2018/05/17 2,570 2,606 2,422 2,510 173,000
2018/05/16 2,569 2,589 2,549 2,559 72,400
2018/05/15 2,520 2,549 2,512 2,548 22,500
2018/05/14 2,505 2,530 2,493 2,525 14,200
2018/05/11 2,490 2,502 2,470 2,501 14,700
2018/05/10 2,497 2,502 2,475 2,490 11,200
2018/05/09 2,512 2,512 2,488 2,506 10,800
2018/05/08 2,518 2,531 2,492 2,513 20,200
2018/05/07 2,504 2,530 2,477 2,518 25,200
2018/05/02 2,421 2,508 2,421 2,498 25,800
2018/05/01 2,438 2,459 2,430 2,444 15,900
2018/04/27 2,454 2,468 2,429 2,450 29,000
2018/04/26 2,452 2,483 2,429 2,469 35,900
2018/04/25 2,447 2,489 2,445 2,461 13,700
2018/04/24 2,483 2,503 2,454 2,485 16,100
2018/04/23 2,425 2,525 2,425 2,491 43,300
2018/04/20 2,440 2,445 2,417 2,437 14,000
2018/04/19 2,403 2,467 2,390 2,446 39,200
2018/04/18 2,362 2,411 2,327 2,403 37,900
2018/04/17 2,382 2,393 2,313 2,331 24,700
2018/04/16 2,378 2,411 2,355 2,398 22,900
2018/04/13 2,323 2,391 2,315 2,364 40,400
2018/04/12 2,359 2,360 2,304 2,312 26,300
2018/04/11 2,306 2,367 2,270 2,363 61,500
2018/04/10 2,286 2,310 2,248 2,296 110,000
2018/04/09 2,336 2,336 2,272 2,291 78,200
2018/04/06 2,425 2,436 2,350 2,351 24,500
2018/04/05 2,380 2,417 2,366 2,407 28,000
2018/04/04 2,364 2,364 2,340 2,352 16,300
2018/04/03 2,378 2,381 2,333 2,342 33,500
2018/04/02 2,395 2,410 2,395 2,398 19,000
2018/03/30 2,463 2,463 2,384 2,391 68,300
2018/03/29 2,499 2,507 2,428 2,441 26,600
2018/03/28 2,500 2,510 2,423 2,478 31,900
2018/03/27 2,538 2,588 2,538 2,579 34,100
2018/03/26 2,521 2,537 2,469 2,537 32,200
2018/03/23 2,552 2,573 2,485 2,548 56,900
2018/03/22 2,585 2,607 2,550 2,604 64,400
2018/03/20 2,475 2,585 2,440 2,567 127,700
2018/03/19 2,536 2,536 2,461 2,475 16,300
2018/03/16 2,528 2,528 2,495 2,509 10,300
2018/03/15 2,489 2,507 2,456 2,490 17,800
2018/03/14 2,574 2,575 2,495 2,503 21,200
2018/03/13 2,579 2,594 2,560 2,574 13,100
2018/03/12 2,548 2,617 2,547 2,598 57,700
2018/03/09 2,500 2,536 2,493 2,522 18,600
2018/03/08 2,468 2,502 2,467 2,483 11,900
2018/03/07 2,454 2,493 2,446 2,454 13,600
2018/03/06 2,409 2,493 2,409 2,453 16,000
2018/03/05 2,466 2,471 2,363 2,379 31,600
2018/03/02 2,452 2,496 2,442 2,473 24,000
2018/03/01 2,515 2,515 2,460 2,489 19,100
2018/02/28 2,516 2,545 2,515 2,518 10,400
2018/02/27 2,548 2,554 2,509 2,515 15,500
2018/02/26 2,584 2,584 2,531 2,546 9,400
2018/02/23 2,471 2,607 2,471 2,579 39,000
2018/02/22 2,485 2,485 2,441 2,461 4,600
2018/02/21 2,488 2,518 2,479 2,490 17,000
2018/02/20 2,492 2,492 2,460 2,488 10,600
2018/02/19 2,435 2,494 2,435 2,492 23,400
2018/02/16 2,385 2,450 2,385 2,430 21,600
2018/02/15 2,380 2,386 2,342 2,370 12,600
2018/02/14 2,412 2,412 2,336 2,344 23,200
2018/02/13 2,423 2,460 2,391 2,412 35,300
2018/02/09 2,190 2,406 2,129 2,387 53,300
2018/02/08 2,250 2,360 2,219 2,340 73,400
2018/02/07 2,349 2,349 2,251 2,251 15,400
2018/02/06 2,325 2,338 2,188 2,250 55,200
2018/02/05 2,418 2,440 2,404 2,436 19,900
2018/02/02 2,446 2,470 2,438 2,460 14,600
2018/02/01 2,427 2,471 2,425 2,454 15,900
2018/01/31 2,443 2,443 2,420 2,427 18,000
2018/01/30 2,470 2,476 2,423 2,449 21,400
2018/01/29 2,494 2,498 2,466 2,470 19,700
2018/01/26 2,447 2,477 2,446 2,458 21,600
2018/01/25 2,430 2,450 2,415 2,432 19,500
2018/01/24 2,435 2,448 2,424 2,429 8,500
2018/01/23 2,428 2,437 2,420 2,424 8,400
2018/01/22 2,424 2,429 2,409 2,417 13,300
2018/01/19 2,410 2,424 2,401 2,408 11,600
2018/01/18 2,445 2,455 2,407 2,410 24,000
2018/01/17 2,472 2,472 2,434 2,442 15,900
2018/01/16 2,437 2,472 2,431 2,470 22,800
2018/01/15 2,449 2,454 2,433 2,435 12,300
2018/01/12 2,448 2,460 2,437 2,438 23,200
2018/01/11 2,461 2,461 2,438 2,447 21,700
2018/01/10 2,486 2,492 2,462 2,466 14,400
2018/01/09 2,473 2,503 2,465 2,485 25,100
2018/01/05 2,442 2,458 2,432 2,452 17,900
2018/01/04 2,410 2,438 2,401 2,436 18,500

このページの先頭へ