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
2020/12/30 1,820 1,830 1,802 1,821 6,900
2020/12/29 1,798 1,836 1,787 1,830 20,600
2020/12/28 1,802 1,808 1,775 1,801 28,600
2020/12/25 1,782 1,807 1,782 1,802 26,100
2020/12/24 1,779 1,784 1,770 1,774 7,700
2020/12/23 1,786 1,791 1,755 1,779 15,600
2020/12/22 1,840 1,840 1,759 1,792 33,000
2020/12/21 1,844 1,848 1,818 1,848 19,000
2020/12/18 1,829 1,844 1,805 1,844 26,100
2020/12/17 1,830 1,834 1,812 1,831 12,400
2020/12/16 1,808 1,830 1,800 1,829 17,000
2020/12/15 1,788 1,812 1,786 1,808 11,000
2020/12/14 1,788 1,832 1,786 1,788 26,700
2020/12/11 1,776 1,789 1,761 1,770 17,600
2020/12/10 1,810 1,810 1,768 1,776 24,700
2020/12/09 1,795 1,805 1,786 1,801 22,900
2020/12/08 1,793 1,808 1,788 1,795 14,800
2020/12/07 1,808 1,818 1,777 1,793 27,200
2020/12/04 1,814 1,814 1,797 1,807 24,000
2020/12/03 1,812 1,822 1,804 1,815 6,200
2020/12/02 1,785 1,829 1,785 1,812 20,300
2020/12/01 1,773 1,815 1,772 1,795 19,300
2020/11/30 1,797 1,797 1,743 1,755 15,300
2020/11/27 1,775 1,789 1,752 1,782 25,000
2020/11/26 1,717 1,798 1,716 1,798 21,000
2020/11/25 1,758 1,758 1,714 1,729 15,700
2020/11/24 1,748 1,770 1,730 1,730 13,300
2020/11/20 1,739 1,750 1,720 1,750 9,200
2020/11/19 1,705 1,740 1,691 1,740 11,300
2020/11/18 1,705 1,710 1,691 1,705 12,500
2020/11/17 1,735 1,735 1,707 1,711 19,500
2020/11/16 1,720 1,753 1,712 1,735 14,200
2020/11/13 1,713 1,725 1,692 1,720 12,300
2020/11/12 1,725 1,735 1,707 1,715 20,200
2020/11/11 1,684 1,725 1,684 1,725 26,000
2020/11/10 1,656 1,680 1,622 1,676 14,200
2020/11/09 1,628 1,640 1,621 1,626 9,700
2020/11/06 1,632 1,680 1,600 1,628 26,000
2020/11/05 1,670 1,670 1,621 1,622 16,200
2020/11/04 1,645 1,663 1,628 1,659 10,300
2020/11/02 1,615 1,649 1,615 1,645 9,000
2020/10/30 1,696 1,696 1,612 1,616 12,200
2020/10/29 1,680 1,680 1,655 1,667 3,500
2020/10/28 1,682 1,683 1,660 1,683 6,500
2020/10/27 1,659 1,704 1,656 1,682 6,200
2020/10/26 1,672 1,684 1,655 1,659 6,100
2020/10/23 1,694 1,694 1,665 1,672 5,400
2020/10/22 1,706 1,706 1,674 1,685 8,800
2020/10/21 1,701 1,724 1,700 1,724 9,700
2020/10/20 1,709 1,713 1,686 1,690 9,700
2020/10/19 1,656 1,723 1,656 1,717 14,100
2020/10/16 1,685 1,688 1,654 1,654 10,900
2020/10/15 1,699 1,699 1,677 1,688 2,100
2020/10/14 1,689 1,708 1,683 1,701 7,100
2020/10/13 1,715 1,715 1,672 1,693 11,500
2020/10/12 1,681 1,696 1,675 1,696 9,700
2020/10/09 1,722 1,722 1,668 1,691 18,600
2020/10/08 1,731 1,731 1,684 1,693 14,100
2020/10/07 1,701 1,727 1,690 1,720 10,000
2020/10/06 1,712 1,733 1,704 1,704 14,400
2020/10/05 1,626 1,698 1,626 1,698 17,100
2020/10/02 1,673 1,676 1,609 1,610 26,200
2020/09/30 1,730 1,730 1,660 1,677 20,100
2020/09/29 1,731 1,733 1,674 1,713 27,700
2020/09/28 1,654 1,745 1,654 1,745 60,400
2020/09/25 1,605 1,659 1,593 1,650 45,800
2020/09/24 1,617 1,617 1,589 1,605 31,300
2020/09/23 1,602 1,614 1,589 1,611 18,000
2020/09/18 1,566 1,603 1,561 1,600 30,300
2020/09/17 1,552 1,562 1,547 1,553 13,700
2020/09/16 1,544 1,558 1,536 1,552 12,400
2020/09/15 1,556 1,556 1,514 1,544 20,800
2020/09/14 1,566 1,579 1,536 1,549 29,600
2020/09/11 1,579 1,579 1,558 1,571 16,100
2020/09/10 1,577 1,577 1,551 1,568 7,600
2020/09/09 1,574 1,588 1,541 1,555 31,300
2020/09/08 1,578 1,579 1,561 1,573 9,700
2020/09/07 1,570 1,587 1,559 1,562 12,100
2020/09/04 1,572 1,591 1,559 1,566 9,400
2020/09/03 1,583 1,626 1,580 1,582 22,700
2020/09/02 1,574 1,581 1,567 1,576 3,100
2020/09/01 1,566 1,582 1,566 1,574 8,100
2020/08/31 1,548 1,591 1,539 1,566 12,600
2020/08/28 1,561 1,568 1,535 1,539 9,100
2020/08/27 1,572 1,572 1,553 1,561 5,100
2020/08/26 1,550 1,569 1,550 1,565 11,100
2020/08/25 1,546 1,555 1,542 1,553 5,600
2020/08/24 1,578 1,578 1,534 1,545 5,100
2020/08/21 1,559 1,563 1,547 1,554 14,800
2020/08/20 1,566 1,576 1,541 1,545 13,100
2020/08/19 1,564 1,574 1,549 1,550 7,600
2020/08/18 1,590 1,590 1,562 1,563 9,200
2020/08/17 1,567 1,594 1,567 1,577 11,900
2020/08/14 1,567 1,567 1,552 1,567 6,400
2020/08/13 1,569 1,569 1,550 1,569 13,400
2020/08/12 1,496 1,573 1,491 1,545 45,900
2020/08/11 1,473 1,514 1,473 1,493 16,600
2020/08/07 1,468 1,482 1,440 1,472 8,200
2020/08/06 1,438 1,468 1,436 1,468 8,200
2020/08/05 1,426 1,452 1,426 1,434 4,000
2020/08/04 1,414 1,432 1,405 1,426 8,300
2020/08/03 1,433 1,434 1,400 1,413 12,200
2020/07/31 1,485 1,488 1,429 1,431 25,600
2020/07/30 1,513 1,520 1,490 1,514 11,300
2020/07/29 1,533 1,533 1,507 1,512 7,000
2020/07/28 1,539 1,539 1,517 1,530 7,300
2020/07/27 1,528 1,541 1,508 1,541 8,400
2020/07/22 1,547 1,547 1,522 1,527 17,500
2020/07/21 1,521 1,547 1,520 1,547 15,100
2020/07/20 1,512 1,527 1,509 1,520 6,200
2020/07/17 1,528 1,528 1,504 1,507 9,900
2020/07/16 1,532 1,532 1,501 1,501 9,200
2020/07/15 1,527 1,536 1,507 1,532 9,100
2020/07/14 1,508 1,517 1,493 1,516 8,700
2020/07/13 1,466 1,496 1,463 1,496 12,000
2020/07/10 1,492 1,495 1,462 1,462 19,200
2020/07/09 1,510 1,510 1,481 1,490 14,500
2020/07/08 1,535 1,535 1,510 1,510 8,300
2020/07/07 1,513 1,530 1,496 1,528 17,500
2020/07/06 1,510 1,529 1,509 1,517 15,200
2020/07/03 1,491 1,509 1,481 1,503 13,900
2020/07/02 1,476 1,506 1,468 1,470 11,400
2020/07/01 1,521 1,521 1,472 1,472 12,300
2020/06/30 1,541 1,542 1,511 1,511 6,300
2020/06/29 1,515 1,525 1,496 1,520 10,300
2020/06/26 1,527 1,527 1,488 1,496 8,000
2020/06/25 1,505 1,506 1,462 1,477 13,400
2020/06/24 1,514 1,517 1,504 1,505 5,800
2020/06/23 1,516 1,530 1,506 1,514 10,200
2020/06/22 1,514 1,525 1,514 1,514 6,700
2020/06/19 1,519 1,547 1,510 1,510 9,200
2020/06/18 1,520 1,533 1,495 1,522 28,500
2020/06/17 1,545 1,547 1,519 1,528 10,200
2020/06/16 1,476 1,543 1,476 1,539 49,600
2020/06/15 1,529 1,540 1,459 1,467 46,000
2020/06/12 1,507 1,547 1,492 1,544 36,700
2020/06/11 1,586 1,600 1,547 1,558 39,900
2020/06/10 1,594 1,607 1,591 1,599 16,300
2020/06/09 1,590 1,606 1,586 1,600 26,200
2020/06/08 1,560 1,599 1,560 1,599 30,900
2020/06/05 1,539 1,565 1,539 1,553 12,900
2020/06/04 1,570 1,579 1,525 1,536 31,500
2020/06/03 1,529 1,574 1,526 1,570 38,400
2020/06/02 1,521 1,530 1,510 1,523 25,100
2020/06/01 1,515 1,534 1,507 1,510 18,500
2020/05/29 1,516 1,538 1,502 1,505 27,200
2020/05/28 1,547 1,555 1,478 1,507 59,000
2020/05/27 1,503 1,548 1,500 1,548 29,100
2020/05/26 1,493 1,519 1,482 1,519 31,400
2020/05/25 1,497 1,497 1,474 1,492 16,800
2020/05/22 1,464 1,499 1,464 1,472 24,800
2020/05/21 1,546 1,562 1,452 1,480 102,500
2020/05/20 1,395 1,538 1,395 1,530 161,000
2020/05/19 1,225 1,398 1,216 1,374 157,700
2020/05/18 1,218 1,220 1,201 1,218 14,800
2020/05/15 1,222 1,227 1,195 1,218 24,100
2020/05/14 1,260 1,269 1,223 1,225 14,500
2020/05/13 1,251 1,266 1,230 1,260 14,300
2020/05/12 1,271 1,271 1,236 1,251 22,700
2020/05/11 1,233 1,271 1,233 1,271 14,500
2020/05/08 1,200 1,219 1,186 1,212 19,600
2020/05/07 1,190 1,213 1,176 1,186 17,100
2020/05/01 1,215 1,215 1,190 1,190 20,000
2020/04/30 1,206 1,230 1,202 1,226 25,300
2020/04/28 1,181 1,205 1,173 1,205 18,600
2020/04/27 1,171 1,205 1,171 1,197 21,300
2020/04/24 1,207 1,207 1,179 1,182 12,800
2020/04/23 1,154 1,207 1,154 1,207 19,300
2020/04/22 1,160 1,178 1,140 1,157 26,100
2020/04/21 1,177 1,177 1,146 1,160 27,700
2020/04/20 1,164 1,195 1,146 1,181 72,000
2020/04/17 1,115 1,145 1,111 1,134 33,000
2020/04/16 1,103 1,115 1,101 1,115 10,600
2020/04/15 1,118 1,125 1,108 1,108 18,700
2020/04/14 1,111 1,131 1,104 1,129 39,300
2020/04/13 1,167 1,167 1,123 1,134 23,100
2020/04/10 1,159 1,170 1,139 1,159 14,800
2020/04/09 1,146 1,167 1,142 1,159 22,000
2020/04/08 1,136 1,153 1,113 1,142 40,300
2020/04/07 1,143 1,175 1,099 1,160 103,600
2020/04/06 1,050 1,103 1,016 1,079 273,900
2020/04/03 1,117 1,128 1,080 1,080 46,000
2020/04/02 1,154 1,162 1,110 1,116 31,800
2020/04/01 1,200 1,206 1,128 1,132 55,000
2020/03/31 1,273 1,281 1,196 1,203 59,200
2020/03/30 1,288 1,288 1,208 1,255 91,600
2020/03/27 1,400 1,410 1,351 1,395 110,400
2020/03/26 1,421 1,421 1,330 1,380 76,600
2020/03/25 1,390 1,432 1,375 1,421 80,200
2020/03/24 1,359 1,390 1,335 1,380 55,500
2020/03/23 1,301 1,342 1,272 1,338 42,600
2020/03/19 1,330 1,338 1,262 1,281 29,200
2020/03/18 1,409 1,448 1,301 1,301 41,500
2020/03/17 1,300 1,406 1,280 1,400 40,100
2020/03/16 1,374 1,420 1,326 1,326 33,800
2020/03/13 1,314 1,391 1,262 1,379 192,600
2020/03/12 1,480 1,480 1,413 1,434 115,800
2020/03/11 1,516 1,543 1,516 1,519 79,400
2020/03/10 1,480 1,510 1,432 1,510 63,100
2020/03/09 1,540 1,550 1,520 1,520 56,600
2020/03/06 1,616 1,618 1,580 1,580 51,500
2020/03/05 1,643 1,645 1,622 1,626 15,700
2020/03/04 1,601 1,640 1,589 1,620 29,300
2020/03/03 1,674 1,674 1,602 1,602 28,900
2020/03/02 1,562 1,639 1,562 1,623 64,000
2020/02/28 1,580 1,580 1,535 1,535 49,000
2020/02/27 1,631 1,631 1,598 1,605 29,500
2020/02/26 1,614 1,650 1,601 1,631 23,600
2020/02/25 1,650 1,666 1,630 1,630 30,000
2020/02/21 1,676 1,708 1,676 1,693 15,500
2020/02/20 1,717 1,726 1,687 1,691 23,600
2020/02/19 1,738 1,745 1,713 1,713 22,800
2020/02/18 1,764 1,764 1,741 1,741 13,300
2020/02/17 1,777 1,777 1,763 1,765 8,600
2020/02/14 1,792 1,793 1,773 1,783 11,000
2020/02/13 1,787 1,814 1,782 1,795 15,200
2020/02/12 1,807 1,807 1,792 1,793 49,900
2020/02/10 1,807 1,819 1,799 1,807 6,200
2020/02/07 1,797 1,818 1,796 1,807 10,000
2020/02/06 1,800 1,815 1,791 1,796 23,200
2020/02/05 1,771 1,793 1,771 1,786 6,200
2020/02/04 1,752 1,768 1,750 1,767 6,300
2020/02/03 1,750 1,770 1,747 1,763 10,100
2020/01/31 1,772 1,780 1,765 1,769 7,400
2020/01/30 1,776 1,781 1,748 1,760 11,700
2020/01/29 1,772 1,794 1,763 1,775 14,600
2020/01/28 1,771 1,773 1,749 1,766 24,400
2020/01/27 1,786 1,790 1,771 1,771 14,300
2020/01/24 1,820 1,827 1,798 1,798 10,700
2020/01/23 1,828 1,834 1,819 1,819 5,900
2020/01/22 1,815 1,834 1,808 1,828 20,200
2020/01/21 1,798 1,815 1,798 1,815 8,300
2020/01/20 1,793 1,805 1,793 1,797 9,800
2020/01/17 1,798 1,804 1,792 1,792 6,100
2020/01/16 1,804 1,810 1,792 1,798 7,100
2020/01/15 1,800 1,812 1,797 1,812 8,400
2020/01/14 1,804 1,808 1,799 1,800 6,200
2020/01/10 1,810 1,810 1,801 1,802 4,400
2020/01/09 1,801 1,812 1,785 1,801 14,100
2020/01/08 1,793 1,795 1,770 1,778 19,800
2020/01/07 1,790 1,808 1,790 1,802 5,300
2020/01/06 1,801 1,804 1,781 1,787 16,200

このページの先頭へ