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
2023/12/29 2,276 2,290 2,276 2,290 6,800
2023/12/28 2,256 2,297 2,250 2,286 18,300
2023/12/27 2,249 2,258 2,241 2,257 22,300
2023/12/26 2,235 2,241 2,223 2,241 7,600
2023/12/25 2,233 2,255 2,225 2,240 10,100
2023/12/22 2,219 2,232 2,219 2,232 6,300
2023/12/21 2,228 2,228 2,203 2,212 13,100
2023/12/20 2,222 2,239 2,220 2,228 10,700
2023/12/19 2,225 2,230 2,211 2,220 9,000
2023/12/18 2,249 2,249 2,202 2,219 14,800
2023/12/15 2,233 2,233 2,216 2,222 16,000
2023/12/14 2,248 2,248 2,230 2,230 7,300
2023/12/13 2,232 2,264 2,232 2,245 6,000
2023/12/12 2,240 2,249 2,237 2,246 7,600
2023/12/11 2,248 2,248 2,227 2,234 13,300
2023/12/08 2,257 2,257 2,220 2,233 16,000
2023/12/07 2,259 2,262 2,252 2,257 10,300
2023/12/06 2,260 2,272 2,260 2,263 7,700
2023/12/05 2,283 2,283 2,260 2,264 12,600
2023/12/04 2,290 2,290 2,272 2,286 17,000
2023/12/01 2,302 2,310 2,285 2,285 13,800
2023/11/30 2,295 2,311 2,286 2,300 13,400
2023/11/29 2,296 2,298 2,285 2,294 6,500
2023/11/28 2,299 2,300 2,278 2,295 6,500
2023/11/27 2,313 2,313 2,287 2,297 5,500
2023/11/24 2,294 2,310 2,290 2,296 8,800
2023/11/22 2,287 2,307 2,277 2,290 10,300
2023/11/21 2,252 2,306 2,235 2,303 21,600
2023/11/20 2,295 2,309 2,257 2,259 18,700
2023/11/17 2,273 2,301 2,270 2,293 8,800
2023/11/16 2,246 2,297 2,246 2,273 17,700
2023/11/15 2,276 2,281 2,242 2,261 22,800
2023/11/14 2,299 2,324 2,270 2,275 12,700
2023/11/13 2,229 2,310 2,226 2,292 51,200
2023/11/10 2,180 2,233 2,178 2,229 46,200
2023/11/09 2,159 2,187 2,139 2,187 33,600
2023/11/08 2,146 2,156 2,120 2,156 34,200
2023/11/07 2,154 2,164 2,142 2,146 23,600
2023/11/06 2,162 2,165 2,143 2,160 26,800
2023/11/02 2,175 2,175 2,138 2,147 32,500
2023/11/01 2,150 2,186 2,144 2,175 86,800
2023/10/31 2,009 2,024 1,999 2,024 12,300
2023/10/30 2,014 2,026 1,996 1,996 39,400
2023/10/27 2,030 2,043 2,020 2,043 21,400
2023/10/26 2,010 2,022 2,009 2,013 7,200
2023/10/25 2,010 2,039 2,007 2,023 8,100
2023/10/24 2,014 2,017 1,983 2,007 23,100
2023/10/23 2,024 2,038 2,014 2,014 9,100
2023/10/20 2,035 2,050 2,029 2,033 10,600
2023/10/19 2,028 2,044 2,023 2,035 6,600
2023/10/18 2,030 2,058 2,030 2,049 10,100
2023/10/17 2,025 2,045 2,023 2,030 12,500
2023/10/16 2,015 2,040 2,012 2,024 8,900
2023/10/13 2,035 2,048 2,014 2,026 15,400
2023/10/12 2,082 2,082 2,041 2,051 10,700
2023/10/11 2,089 2,090 2,053 2,063 15,400
2023/10/10 2,040 2,071 2,040 2,063 15,100
2023/10/06 2,052 2,062 2,035 2,036 11,700
2023/10/05 2,000 2,040 2,000 2,028 14,400
2023/10/04 2,004 2,016 1,982 1,982 30,900
2023/10/03 2,105 2,105 2,033 2,038 24,100
2023/10/02 2,088 2,122 2,081 2,084 24,400
2023/09/29 2,147 2,147 2,082 2,087 40,600
2023/09/28 2,110 2,142 2,104 2,115 19,000
2023/09/27 2,121 2,144 2,110 2,144 13,600
2023/09/26 2,150 2,158 2,111 2,129 20,600
2023/09/25 2,159 2,160 2,141 2,149 13,400
2023/09/22 2,150 2,150 2,126 2,140 19,900
2023/09/21 2,125 2,159 2,120 2,158 21,800
2023/09/20 2,150 2,160 2,123 2,125 37,800
2023/09/19 2,145 2,150 2,136 2,150 18,400
2023/09/15 2,113 2,145 2,113 2,139 26,700
2023/09/14 2,114 2,115 2,095 2,113 10,700
2023/09/13 2,116 2,117 2,093 2,107 12,300
2023/09/12 2,118 2,118 2,101 2,117 9,600
2023/09/11 2,090 2,130 2,090 2,119 21,000
2023/09/08 2,078 2,094 2,078 2,090 9,300
2023/09/07 2,076 2,097 2,076 2,082 15,100
2023/09/06 2,088 2,099 2,088 2,090 12,900
2023/09/05 2,094 2,094 2,076 2,088 14,200
2023/09/04 2,082 2,094 2,074 2,094 21,100
2023/09/01 2,055 2,075 2,055 2,073 10,900
2023/08/31 2,056 2,068 2,050 2,055 5,700
2023/08/30 2,061 2,061 2,050 2,060 11,200
2023/08/29 2,063 2,066 2,052 2,061 6,800
2023/08/28 2,055 2,068 2,049 2,063 10,300
2023/08/25 2,047 2,055 2,039 2,055 10,100
2023/08/24 2,037 2,054 2,030 2,048 14,300
2023/08/23 2,005 2,034 2,004 2,034 9,800
2023/08/22 2,038 2,038 2,011 2,011 14,600
2023/08/21 2,020 2,038 2,019 2,025 8,600
2023/08/18 2,025 2,041 2,017 2,018 14,400
2023/08/17 2,054 2,054 2,015 2,040 15,400
2023/08/16 2,060 2,060 2,044 2,051 13,100
2023/08/15 2,084 2,089 2,067 2,074 17,100
2023/08/14 2,066 2,082 2,064 2,082 11,800
2023/08/10 2,031 2,076 2,016 2,066 17,100
2023/08/09 2,074 2,074 2,040 2,054 28,100
2023/08/08 2,088 2,097 2,074 2,074 16,600
2023/08/07 2,062 2,088 2,050 2,084 16,100
2023/08/04 2,026 2,065 2,021 2,062 22,800
2023/08/03 2,010 2,036 2,002 2,026 18,800
2023/08/02 2,044 2,044 2,019 2,019 16,500
2023/08/01 2,045 2,048 2,037 2,044 8,900
2023/07/31 2,054 2,056 2,037 2,046 15,300
2023/07/28 2,020 2,048 2,009 2,048 51,600
2023/07/27 2,048 2,048 2,022 2,028 17,500
2023/07/26 2,050 2,050 2,023 2,048 19,900
2023/07/25 2,004 2,057 2,003 2,048 60,000
2023/07/24 2,000 2,003 1,984 1,998 24,100
2023/07/21 1,970 2,003 1,968 2,002 36,300
2023/07/20 1,957 1,968 1,954 1,968 15,300
2023/07/19 1,934 1,950 1,934 1,950 15,200
2023/07/18 1,932 1,948 1,932 1,934 11,600
2023/07/14 1,949 1,957 1,932 1,936 8,500
2023/07/13 1,931 1,950 1,930 1,949 13,600
2023/07/12 1,957 1,964 1,937 1,937 24,900
2023/07/11 1,965 1,968 1,957 1,957 13,300
2023/07/10 1,955 1,980 1,955 1,965 21,400
2023/07/07 1,958 1,966 1,941 1,955 18,500
2023/07/06 1,963 1,968 1,946 1,958 15,900
2023/07/05 1,953 1,978 1,953 1,963 21,300
2023/07/04 1,957 1,972 1,953 1,963 13,200
2023/07/03 1,965 1,971 1,957 1,957 11,700
2023/06/30 1,952 1,961 1,947 1,956 16,500
2023/06/29 1,956 1,957 1,944 1,947 14,500
2023/06/28 1,934 1,941 1,926 1,941 11,500
2023/06/27 1,929 1,932 1,921 1,928 7,000
2023/06/26 1,929 1,929 1,915 1,924 10,100
2023/06/23 1,945 1,945 1,905 1,913 11,100
2023/06/22 1,932 1,947 1,928 1,936 21,200
2023/06/21 1,912 1,935 1,910 1,931 25,500
2023/06/20 1,906 1,913 1,901 1,910 9,700
2023/06/19 1,916 1,916 1,905 1,906 11,000
2023/06/16 1,912 1,919 1,904 1,910 19,400
2023/06/15 1,901 1,907 1,891 1,904 7,900
2023/06/14 1,913 1,913 1,898 1,903 12,400
2023/06/13 1,911 1,914 1,897 1,902 10,000
2023/06/12 1,886 1,906 1,881 1,906 19,700
2023/06/09 1,873 1,883 1,873 1,879 16,100
2023/06/08 1,876 1,890 1,871 1,878 17,700
2023/06/07 1,889 1,893 1,872 1,875 20,400
2023/06/06 1,890 1,890 1,881 1,886 9,300
2023/06/05 1,890 1,898 1,885 1,887 11,100
2023/06/02 1,879 1,880 1,867 1,880 13,500
2023/06/01 1,865 1,886 1,865 1,869 9,600
2023/05/31 1,891 1,891 1,863 1,863 17,500
2023/05/30 1,893 1,893 1,877 1,882 14,000
2023/05/29 1,916 1,916 1,887 1,887 11,900
2023/05/26 1,895 1,904 1,887 1,887 17,600
2023/05/25 1,898 1,905 1,898 1,900 12,400
2023/05/24 1,897 1,916 1,895 1,898 13,300
2023/05/23 1,926 1,930 1,901 1,904 30,500
2023/05/22 1,911 1,938 1,898 1,936 31,400
2023/05/19 1,937 1,937 1,907 1,911 42,500
2023/05/18 1,950 1,986 1,914 1,950 87,700
2023/05/17 1,960 1,960 1,940 1,950 19,900
2023/05/16 1,958 1,958 1,937 1,952 17,500
2023/05/15 1,951 1,960 1,948 1,960 12,600
2023/05/12 1,954 1,957 1,931 1,951 15,400
2023/05/11 1,940 1,962 1,934 1,954 12,800
2023/05/10 1,960 1,960 1,936 1,948 16,200
2023/05/09 1,965 1,970 1,938 1,960 35,200
2023/05/08 1,930 1,969 1,930 1,965 35,000
2023/05/02 1,921 1,930 1,910 1,929 27,600
2023/05/01 1,925 1,929 1,907 1,907 24,000
2023/04/28 1,916 1,926 1,909 1,920 27,700
2023/04/27 1,900 1,914 1,894 1,909 55,500
2023/04/26 1,886 1,905 1,880 1,905 36,100
2023/04/25 1,879 1,895 1,878 1,887 25,500
2023/04/24 1,873 1,880 1,873 1,879 22,500
2023/04/21 1,860 1,877 1,848 1,871 25,700
2023/04/20 1,867 1,880 1,853 1,855 36,100
2023/04/19 1,868 1,870 1,856 1,867 44,100
2023/04/18 1,847 1,863 1,840 1,859 47,700
2023/04/17 1,853 1,853 1,840 1,844 35,500
2023/04/14 1,840 1,846 1,830 1,845 43,900
2023/04/13 1,814 1,843 1,812 1,832 60,500
2023/04/12 1,803 1,811 1,794 1,810 33,500
2023/04/11 1,797 1,797 1,785 1,792 24,100
2023/04/10 1,791 1,796 1,790 1,792 9,000
2023/04/07 1,784 1,793 1,784 1,786 14,700
2023/04/06 1,789 1,795 1,785 1,791 13,400
2023/04/05 1,793 1,793 1,786 1,786 25,400
2023/04/04 1,795 1,802 1,792 1,802 18,200
2023/04/03 1,786 1,797 1,783 1,797 27,900
2023/03/31 1,790 1,790 1,777 1,781 81,200
2023/03/30 1,772 1,791 1,772 1,784 63,200
2023/03/29 1,813 1,826 1,809 1,824 43,700
2023/03/28 1,819 1,823 1,809 1,809 22,400
2023/03/27 1,814 1,820 1,811 1,820 21,700
2023/03/24 1,809 1,809 1,802 1,806 21,900
2023/03/23 1,799 1,811 1,797 1,809 29,000
2023/03/22 1,810 1,813 1,803 1,811 27,600
2023/03/20 1,801 1,817 1,799 1,808 55,300
2023/03/17 1,814 1,816 1,804 1,812 23,700
2023/03/16 1,806 1,818 1,802 1,810 24,000
2023/03/15 1,825 1,834 1,820 1,830 15,200
2023/03/14 1,830 1,830 1,804 1,814 40,300
2023/03/13 1,848 1,848 1,835 1,840 34,700
2023/03/10 1,867 1,872 1,860 1,860 20,800
2023/03/09 1,866 1,875 1,866 1,869 24,000
2023/03/08 1,855 1,869 1,852 1,866 19,600
2023/03/07 1,860 1,865 1,859 1,864 17,600
2023/03/06 1,866 1,870 1,855 1,860 23,400
2023/03/03 1,849 1,863 1,836 1,862 25,600
2023/03/02 1,854 1,862 1,850 1,850 20,100
2023/03/01 1,842 1,854 1,842 1,854 20,300
2023/02/28 1,832 1,840 1,832 1,837 14,900
2023/02/27 1,827 1,836 1,827 1,831 21,500
2023/02/24 1,825 1,829 1,824 1,824 13,800
2023/02/22 1,823 1,827 1,817 1,820 14,300
2023/02/21 1,818 1,829 1,818 1,825 26,000
2023/02/20 1,807 1,815 1,807 1,813 10,200
2023/02/17 1,803 1,813 1,802 1,805 11,700
2023/02/16 1,798 1,804 1,798 1,803 13,300
2023/02/15 1,805 1,808 1,798 1,798 16,000
2023/02/14 1,791 1,807 1,791 1,803 16,200
2023/02/13 1,788 1,795 1,778 1,791 35,800
2023/02/10 1,820 1,827 1,788 1,788 50,500
2023/02/09 1,810 1,822 1,810 1,817 13,900
2023/02/08 1,808 1,814 1,806 1,813 11,700
2023/02/07 1,814 1,814 1,808 1,808 15,000
2023/02/06 1,812 1,815 1,811 1,814 7,400
2023/02/03 1,809 1,813 1,803 1,813 8,100
2023/02/02 1,810 1,810 1,805 1,807 11,000
2023/02/01 1,810 1,815 1,808 1,813 10,500
2023/01/31 1,801 1,815 1,801 1,812 15,300
2023/01/30 1,811 1,811 1,800 1,806 33,300
2023/01/27 1,805 1,810 1,801 1,806 13,000
2023/01/26 1,808 1,810 1,801 1,806 16,600
2023/01/25 1,808 1,809 1,790 1,808 21,100
2023/01/24 1,807 1,808 1,797 1,808 9,800
2023/01/23 1,797 1,802 1,794 1,800 12,900
2023/01/20 1,784 1,791 1,778 1,790 9,800
2023/01/19 1,782 1,790 1,780 1,786 15,800
2023/01/18 1,784 1,785 1,773 1,781 10,000
2023/01/17 1,771 1,782 1,771 1,782 10,700
2023/01/16 1,770 1,785 1,768 1,778 14,300
2023/01/13 1,771 1,781 1,767 1,771 13,900
2023/01/12 1,776 1,780 1,771 1,774 8,700
2023/01/11 1,773 1,781 1,769 1,781 10,300
2023/01/10 1,775 1,779 1,764 1,768 15,900
2023/01/06 1,773 1,774 1,767 1,770 8,100
2023/01/05 1,780 1,780 1,767 1,768 11,800
2023/01/04 1,789 1,789 1,775 1,776 7,100

このページの先頭へ