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
2021/12/30 1,890 1,890 1,866 1,876 4,500
2021/12/29 1,827 1,893 1,827 1,890 22,100
2021/12/28 1,831 1,840 1,814 1,827 35,900
2021/12/27 1,840 1,847 1,829 1,835 19,200
2021/12/24 1,857 1,867 1,841 1,863 16,100
2021/12/23 1,836 1,858 1,836 1,857 7,800
2021/12/22 1,835 1,854 1,830 1,838 27,700
2021/12/21 1,839 1,882 1,839 1,853 5,100
2021/12/20 1,905 1,905 1,837 1,837 10,100
2021/12/17 1,855 1,908 1,855 1,906 10,800
2021/12/16 1,874 1,883 1,833 1,853 12,300
2021/12/15 1,862 1,890 1,857 1,890 5,100
2021/12/14 1,871 1,881 1,848 1,881 5,300
2021/12/13 1,892 1,892 1,836 1,864 8,100
2021/12/10 1,916 1,925 1,878 1,888 13,300
2021/12/09 1,895 1,916 1,890 1,916 10,000
2021/12/08 1,880 1,890 1,875 1,890 4,600
2021/12/07 1,860 1,888 1,846 1,880 10,800
2021/12/06 1,875 1,875 1,851 1,852 17,500
2021/12/03 1,857 1,875 1,850 1,875 5,600
2021/12/02 1,815 1,859 1,815 1,837 12,200
2021/12/01 1,810 1,836 1,810 1,824 30,400
2021/11/30 1,888 1,888 1,810 1,810 26,100
2021/11/29 1,848 1,856 1,808 1,808 15,200
2021/11/26 1,868 1,875 1,852 1,869 6,700
2021/11/25 1,861 1,868 1,861 1,868 400
2021/11/24 1,875 1,881 1,861 1,861 8,800
2021/11/22 1,856 1,881 1,856 1,875 1,700
2021/11/19 1,853 1,862 1,853 1,856 3,900
2021/11/18 1,884 1,901 1,862 1,867 9,600
2021/11/17 1,916 1,916 1,890 1,890 5,100
2021/11/16 1,938 1,938 1,916 1,916 3,800
2021/11/15 1,934 1,941 1,929 1,932 6,400
2021/11/12 1,929 1,934 1,926 1,929 2,300
2021/11/11 1,907 1,931 1,907 1,924 7,200
2021/11/10 1,918 1,918 1,890 1,896 8,700
2021/11/09 1,915 1,919 1,901 1,907 5,100
2021/11/08 1,931 1,931 1,905 1,908 15,600
2021/11/05 1,943 1,943 1,911 1,911 21,100
2021/11/04 1,937 1,954 1,932 1,953 5,400
2021/11/02 1,929 1,946 1,928 1,937 2,300
2021/11/01 1,915 1,950 1,915 1,944 11,300
2021/10/29 1,929 1,929 1,915 1,921 2,500
2021/10/28 1,918 1,932 1,910 1,928 4,300
2021/10/27 1,934 1,934 1,923 1,925 2,000
2021/10/26 1,925 1,930 1,925 1,930 700
2021/10/25 1,932 1,933 1,922 1,924 3,700
2021/10/22 1,935 1,936 1,922 1,927 5,100
2021/10/21 1,947 1,947 1,931 1,935 3,200
2021/10/20 1,945 1,951 1,929 1,936 14,000
2021/10/19 1,932 1,955 1,932 1,942 9,300
2021/10/18 1,931 1,939 1,930 1,937 8,000
2021/10/15 1,921 1,939 1,909 1,931 5,200
2021/10/14 1,940 1,940 1,902 1,920 5,600
2021/10/13 1,944 1,944 1,918 1,927 9,000
2021/10/12 1,968 1,968 1,944 1,944 7,100
2021/10/11 1,945 1,971 1,935 1,961 27,000
2021/10/08 1,942 1,942 1,920 1,934 25,200
2021/10/07 1,919 1,934 1,919 1,922 4,800
2021/10/06 1,923 1,940 1,912 1,934 6,900
2021/10/05 1,923 1,929 1,903 1,917 10,800
2021/10/04 1,949 1,949 1,920 1,925 4,500
2021/10/01 1,937 1,943 1,924 1,934 19,400
2021/09/30 1,965 1,983 1,948 1,948 10,200
2021/09/29 1,950 1,972 1,922 1,970 17,100
2021/09/28 1,960 1,960 1,928 1,960 12,300
2021/09/27 1,961 1,965 1,941 1,947 17,500
2021/09/24 1,915 1,961 1,915 1,961 19,000
2021/09/22 1,936 1,936 1,908 1,908 12,200
2021/09/21 1,951 1,955 1,936 1,936 16,000
2021/09/17 1,967 1,967 1,950 1,964 18,300
2021/09/16 1,970 1,975 1,955 1,968 11,400
2021/09/15 1,980 1,980 1,948 1,970 30,500
2021/09/14 1,990 1,997 1,975 1,990 20,000
2021/09/13 1,963 1,986 1,954 1,986 11,200
2021/09/10 1,945 1,963 1,933 1,962 14,800
2021/09/09 1,948 1,948 1,929 1,945 8,500
2021/09/08 1,944 1,950 1,930 1,948 19,200
2021/09/07 1,934 1,946 1,923 1,942 12,100
2021/09/06 1,948 1,948 1,919 1,922 31,700
2021/09/03 1,933 1,933 1,920 1,929 7,000
2021/09/02 1,914 1,920 1,910 1,910 4,200
2021/09/01 1,907 1,920 1,907 1,915 5,000
2021/08/31 1,915 1,922 1,914 1,915 3,200
2021/08/30 1,934 1,935 1,921 1,931 3,500
2021/08/27 1,940 1,940 1,927 1,928 5,200
2021/08/26 1,940 1,945 1,938 1,945 7,600
2021/08/25 1,934 1,939 1,927 1,939 10,900
2021/08/24 1,902 1,935 1,902 1,935 9,500
2021/08/23 1,894 1,907 1,889 1,902 7,600
2021/08/20 1,925 1,926 1,888 1,897 10,300
2021/08/19 1,915 1,935 1,905 1,925 8,800
2021/08/18 1,905 1,930 1,893 1,928 9,200
2021/08/17 1,928 1,928 1,881 1,886 10,700
2021/08/16 1,939 1,939 1,894 1,899 16,000
2021/08/13 1,984 1,984 1,934 1,939 9,500
2021/08/12 1,965 1,990 1,962 1,984 11,200
2021/08/11 1,932 1,969 1,931 1,965 16,200
2021/08/10 1,912 1,931 1,884 1,914 11,400
2021/08/06 1,911 1,925 1,901 1,917 4,500
2021/08/05 1,903 1,925 1,899 1,913 7,700
2021/08/04 1,912 1,925 1,905 1,922 8,200
2021/08/03 1,926 1,933 1,917 1,927 5,400
2021/08/02 1,925 1,934 1,913 1,933 8,100
2021/07/30 1,901 1,935 1,901 1,925 12,500
2021/07/29 1,896 1,911 1,892 1,911 6,100
2021/07/28 1,900 1,910 1,899 1,905 7,000
2021/07/27 1,894 1,906 1,883 1,906 6,700
2021/07/26 1,886 1,888 1,861 1,887 5,400
2021/07/21 1,888 1,896 1,865 1,871 16,600
2021/07/20 1,875 1,904 1,875 1,881 13,600
2021/07/19 1,901 1,901 1,866 1,875 7,300
2021/07/16 1,904 1,909 1,895 1,897 9,700
2021/07/15 1,908 1,909 1,897 1,901 12,800
2021/07/14 1,899 1,922 1,893 1,899 15,000
2021/07/13 1,868 1,900 1,868 1,900 25,900
2021/07/12 1,880 1,882 1,856 1,868 11,600
2021/07/09 1,833 1,880 1,830 1,865 21,800
2021/07/08 1,858 1,869 1,833 1,833 5,700
2021/07/07 1,851 1,867 1,850 1,854 15,600
2021/07/06 1,860 1,872 1,859 1,869 7,500
2021/07/05 1,852 1,871 1,852 1,858 11,000
2021/07/02 1,854 1,859 1,841 1,851 7,800
2021/07/01 1,888 1,888 1,848 1,849 28,200
2021/06/30 1,840 1,896 1,840 1,896 21,600
2021/06/29 1,875 1,875 1,834 1,836 16,300
2021/06/28 1,830 1,890 1,828 1,881 51,000
2021/06/25 1,822 1,822 1,803 1,817 11,600
2021/06/24 1,814 1,829 1,807 1,807 16,400
2021/06/23 1,809 1,821 1,805 1,807 14,200
2021/06/22 1,805 1,822 1,805 1,819 12,300
2021/06/21 1,825 1,829 1,794 1,796 25,200
2021/06/18 1,823 1,829 1,812 1,825 12,700
2021/06/17 1,834 1,834 1,822 1,822 8,400
2021/06/16 1,845 1,853 1,834 1,834 5,500
2021/06/15 1,841 1,852 1,841 1,844 8,300
2021/06/14 1,850 1,852 1,832 1,843 8,900
2021/06/11 1,841 1,850 1,831 1,844 10,400
2021/06/10 1,857 1,857 1,834 1,838 11,500
2021/06/09 1,875 1,875 1,855 1,857 8,300
2021/06/08 1,846 1,883 1,846 1,879 14,800
2021/06/07 1,826 1,857 1,824 1,844 11,100
2021/06/04 1,808 1,837 1,808 1,818 19,900
2021/06/03 1,806 1,812 1,788 1,808 19,200
2021/06/02 1,831 1,841 1,799 1,801 50,500
2021/06/01 1,821 1,829 1,807 1,819 14,600
2021/05/31 1,830 1,844 1,812 1,821 20,800
2021/05/28 1,827 1,837 1,810 1,819 27,900
2021/05/27 1,850 1,850 1,822 1,822 18,300
2021/05/26 1,875 1,875 1,845 1,846 25,500
2021/05/25 1,890 1,895 1,873 1,875 19,200
2021/05/24 1,904 1,906 1,882 1,884 18,800
2021/05/21 1,910 1,914 1,885 1,886 24,100
2021/05/20 1,926 1,953 1,891 1,898 20,700
2021/05/19 1,913 1,948 1,908 1,923 29,600
2021/05/18 1,913 1,982 1,889 1,952 111,500
2021/05/17 1,903 1,912 1,891 1,903 16,400
2021/05/14 1,881 1,933 1,881 1,905 18,200
2021/05/13 1,891 1,907 1,874 1,875 12,200
2021/05/12 1,934 1,934 1,880 1,908 16,400
2021/05/11 1,926 1,934 1,903 1,906 9,600
2021/05/10 1,945 1,945 1,924 1,934 8,300
2021/05/07 1,904 1,938 1,904 1,927 8,400
2021/05/06 1,881 1,922 1,881 1,900 13,700
2021/04/30 1,890 1,903 1,872 1,880 21,200
2021/04/28 1,901 1,911 1,881 1,886 13,400
2021/04/27 1,905 1,917 1,896 1,898 28,000
2021/04/26 1,939 1,939 1,896 1,902 8,200
2021/04/23 1,907 1,919 1,895 1,905 12,200
2021/04/22 1,901 1,920 1,890 1,907 14,000
2021/04/21 1,946 1,946 1,885 1,885 28,700
2021/04/20 1,977 1,978 1,950 1,950 19,700
2021/04/19 2,000 2,003 1,968 1,977 15,000
2021/04/16 2,000 2,019 1,991 1,994 11,400
2021/04/15 2,007 2,010 1,991 2,003 13,100
2021/04/14 2,014 2,015 1,986 2,004 18,800
2021/04/13 2,021 2,059 2,021 2,034 14,100
2021/04/12 2,013 2,031 2,005 2,021 8,400
2021/04/09 2,004 2,027 1,995 2,013 18,600
2021/04/08 2,025 2,053 2,002 2,004 25,800
2021/04/07 2,015 2,052 2,013 2,051 25,400
2021/04/06 2,035 2,047 2,008 2,032 20,500
2021/04/05 2,038 2,055 2,006 2,035 26,200
2021/04/02 2,001 2,039 1,986 2,038 31,200
2021/04/01 2,053 2,053 1,999 2,000 36,100
2021/03/31 2,075 2,098 2,050 2,053 32,600
2021/03/30 2,097 2,114 2,070 2,079 47,900
2021/03/29 2,211 2,227 2,175 2,206 40,300
2021/03/26 2,196 2,212 2,175 2,205 30,000
2021/03/25 2,161 2,200 2,161 2,196 19,300
2021/03/24 2,222 2,222 2,143 2,158 51,100
2021/03/23 2,268 2,268 2,234 2,235 18,300
2021/03/22 2,257 2,285 2,231 2,274 33,100
2021/03/19 2,247 2,264 2,198 2,264 46,600
2021/03/18 2,262 2,262 2,227 2,247 23,200
2021/03/17 2,254 2,263 2,241 2,263 20,300
2021/03/16 2,250 2,250 2,230 2,247 14,100
2021/03/15 2,205 2,275 2,205 2,249 45,700
2021/03/12 2,171 2,196 2,154 2,190 23,700
2021/03/11 2,130 2,173 2,130 2,173 26,200
2021/03/10 2,122 2,124 2,078 2,120 27,700
2021/03/09 2,122 2,141 2,110 2,119 29,200
2021/03/08 2,135 2,158 2,096 2,118 34,400
2021/03/05 2,079 2,119 2,050 2,100 56,600
2021/03/04 2,075 2,087 2,050 2,087 18,000
2021/03/03 2,084 2,084 2,060 2,080 14,600
2021/03/02 2,130 2,130 2,061 2,104 31,100
2021/03/01 2,112 2,120 2,072 2,117 27,700
2021/02/26 2,167 2,167 2,072 2,076 70,500
2021/02/25 2,116 2,188 2,105 2,188 41,100
2021/02/24 2,100 2,112 2,089 2,108 30,000
2021/02/22 2,038 2,094 2,014 2,093 43,200
2021/02/19 2,013 2,013 1,965 1,989 53,300
2021/02/18 2,065 2,075 2,011 2,013 28,700
2021/02/17 2,037 2,065 2,020 2,061 21,800
2021/02/16 2,054 2,060 2,006 2,017 28,700
2021/02/15 2,041 2,050 2,008 2,045 19,900
2021/02/12 2,026 2,075 2,002 2,002 38,700
2021/02/10 2,020 2,034 1,994 1,994 38,200
2021/02/09 2,000 2,015 1,990 2,015 18,600
2021/02/08 1,945 1,994 1,943 1,988 30,600
2021/02/05 1,949 1,954 1,930 1,943 14,000
2021/02/04 1,902 1,950 1,900 1,950 29,400
2021/02/03 1,913 1,916 1,903 1,913 11,000
2021/02/02 1,894 1,909 1,894 1,904 10,500
2021/02/01 1,882 1,909 1,876 1,894 14,200
2021/01/29 1,887 1,896 1,872 1,882 17,100
2021/01/28 1,875 1,901 1,870 1,890 16,800
2021/01/27 1,885 1,894 1,881 1,890 10,600
2021/01/26 1,900 1,900 1,875 1,893 16,300
2021/01/25 1,905 1,909 1,891 1,899 7,200
2021/01/22 1,877 1,914 1,873 1,886 18,000
2021/01/21 1,885 1,895 1,872 1,883 9,700
2021/01/20 1,893 1,906 1,870 1,885 19,400
2021/01/19 1,888 1,893 1,877 1,893 18,800
2021/01/18 1,833 1,885 1,811 1,878 30,600
2021/01/15 1,851 1,851 1,826 1,833 13,400
2021/01/14 1,875 1,877 1,840 1,850 22,600
2021/01/13 1,820 1,869 1,820 1,864 32,000
2021/01/12 1,819 1,824 1,794 1,815 24,800
2021/01/08 1,796 1,815 1,786 1,808 22,200
2021/01/07 1,781 1,810 1,781 1,796 20,300
2021/01/06 1,781 1,789 1,763 1,779 17,100
2021/01/05 1,803 1,803 1,767 1,794 17,500
2021/01/04 1,820 1,820 1,781 1,804 17,300

このページの先頭へ