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
2025/06/13 3,120 3,125 3,075 3,075 22,500
2025/06/12 3,100 3,115 3,075 3,110 34,200
2025/06/11 3,110 3,110 3,070 3,080 8,200
2025/06/10 3,130 3,160 3,070 3,070 21,900
2025/06/09 3,040 3,125 3,040 3,100 42,100
2025/06/06 3,050 3,055 3,030 3,030 16,900
2025/06/05 3,045 3,070 3,035 3,035 19,400
2025/06/04 3,030 3,055 3,020 3,045 40,700
2025/06/03 3,055 3,055 3,025 3,025 21,100
2025/06/02 3,050 3,080 3,040 3,045 35,000
2025/05/30 3,030 3,055 3,025 3,040 15,600
2025/05/29 3,055 3,060 3,030 3,030 14,200
2025/05/28 3,050 3,060 3,025 3,045 35,600
2025/05/27 3,075 3,080 3,050 3,050 22,500
2025/05/26 3,070 3,090 3,055 3,070 30,300
2025/05/23 3,070 3,085 3,055 3,065 38,300
2025/05/22 3,105 3,125 3,060 3,060 82,100
2025/05/21 3,200 3,245 3,080 3,140 421,600
2025/05/20 2,935 3,050 2,912 2,980 224,700
2025/05/19 2,885 2,930 2,861 2,917 67,400
2025/05/16 2,771 2,912 2,771 2,842 113,200
2025/05/15 2,763 2,793 2,758 2,758 11,400
2025/05/14 2,780 2,794 2,764 2,778 16,400
2025/05/13 2,849 2,849 2,742 2,776 29,200
2025/05/12 2,830 2,846 2,819 2,823 13,400
2025/05/09 2,805 2,834 2,805 2,816 12,700
2025/05/08 2,800 2,809 2,785 2,807 10,300
2025/05/07 2,805 2,829 2,802 2,809 7,800
2025/05/02 2,822 2,830 2,798 2,802 13,700
2025/05/01 2,862 2,862 2,805 2,822 19,200
2025/04/30 2,788 2,838 2,780 2,831 20,700
2025/04/28 2,773 2,805 2,771 2,776 14,600
2025/04/25 2,732 2,768 2,732 2,768 7,500
2025/04/24 2,722 2,750 2,720 2,726 20,600
2025/04/23 2,724 2,725 2,697 2,702 6,700
2025/04/22 2,709 2,725 2,696 2,705 4,600
2025/04/21 2,704 2,715 2,677 2,690 11,200
2025/04/18 2,683 2,729 2,683 2,704 6,300
2025/04/17 2,677 2,682 2,654 2,676 6,200
2025/04/16 2,692 2,692 2,657 2,666 7,700
2025/04/15 2,689 2,697 2,670 2,692 13,700
2025/04/14 2,678 2,689 2,662 2,689 11,300
2025/04/11 2,605 2,635 2,566 2,628 10,200
2025/04/10 2,695 2,716 2,622 2,635 31,600
2025/04/09 2,541 2,552 2,479 2,530 26,600
2025/04/08 2,546 2,651 2,546 2,588 35,600
2025/04/07 2,423 2,512 2,402 2,447 109,800
2025/04/04 2,626 2,635 2,530 2,600 84,500
2025/04/03 2,640 2,683 2,621 2,676 38,800
2025/04/02 2,748 2,748 2,686 2,711 13,100
2025/04/01 2,758 2,767 2,719 2,719 13,500
2025/03/31 2,750 2,764 2,681 2,757 28,700
2025/03/28 2,771 2,819 2,763 2,796 22,400
2025/03/27 2,878 2,884 2,853 2,861 15,800
2025/03/26 2,881 2,889 2,881 2,888 5,900
2025/03/25 2,899 2,899 2,869 2,881 19,400
2025/03/24 2,878 2,894 2,865 2,868 16,300
2025/03/21 2,910 2,941 2,885 2,898 22,500
2025/03/19 2,916 2,933 2,901 2,907 15,100
2025/03/18 2,908 2,918 2,894 2,916 19,600
2025/03/17 2,869 2,878 2,845 2,878 12,500
2025/03/14 2,814 2,835 2,810 2,835 6,900
2025/03/13 2,820 2,831 2,800 2,814 12,800
2025/03/12 2,842 2,842 2,814 2,819 6,000
2025/03/11 2,820 2,830 2,796 2,830 17,600
2025/03/10 2,867 2,876 2,832 2,850 11,500
2025/03/07 2,816 2,846 2,810 2,836 10,300
2025/03/06 2,818 2,840 2,813 2,830 8,900
2025/03/05 2,776 2,803 2,775 2,803 8,900
2025/03/04 2,782 2,797 2,752 2,776 28,000
2025/03/03 2,815 2,850 2,799 2,799 36,900
2025/02/28 2,788 2,795 2,753 2,790 38,100
2025/02/27 2,837 2,847 2,783 2,807 37,800
2025/02/26 2,853 2,861 2,798 2,837 11,100
2025/02/25 2,870 2,890 2,854 2,854 11,600
2025/02/21 2,855 2,876 2,835 2,870 8,700
2025/02/20 2,920 2,936 2,850 2,855 23,600
2025/02/19 2,918 2,944 2,913 2,920 11,200
2025/02/18 2,969 2,990 2,900 2,900 30,900
2025/02/17 2,888 2,969 2,888 2,969 56,900
2025/02/14 2,828 2,880 2,811 2,880 45,500
2025/02/13 2,712 2,880 2,663 2,847 112,900
2025/02/12 2,658 2,690 2,658 2,690 23,300
2025/02/10 2,605 2,646 2,602 2,646 22,400
2025/02/07 2,580 2,610 2,568 2,594 21,400
2025/02/06 2,537 2,573 2,537 2,571 10,800
2025/02/05 2,531 2,550 2,526 2,526 6,600
2025/02/04 2,546 2,551 2,520 2,520 13,600
2025/02/03 2,544 2,544 2,514 2,515 17,500
2025/01/31 2,514 2,547 2,508 2,538 22,800
2025/01/30 2,519 2,527 2,492 2,496 124,900
2025/01/29 2,512 2,527 2,506 2,519 13,100
2025/01/28 2,502 2,522 2,500 2,512 18,900
2025/01/27 2,518 2,524 2,504 2,507 12,400
2025/01/24 2,527 2,527 2,503 2,507 24,800
2025/01/23 2,540 2,540 2,517 2,526 12,700
2025/01/22 2,540 2,557 2,524 2,545 11,400
2025/01/21 2,566 2,568 2,526 2,540 9,100
2025/01/20 2,512 2,549 2,512 2,546 14,500
2025/01/17 2,505 2,522 2,485 2,499 28,600
2025/01/16 2,533 2,545 2,506 2,509 29,700
2025/01/15 2,557 2,562 2,528 2,532 19,000
2025/01/14 2,590 2,638 2,550 2,555 21,800
2025/01/10 2,599 2,605 2,590 2,591 9,500
2025/01/09 2,606 2,622 2,600 2,606 5,800
2025/01/08 2,632 2,632 2,606 2,609 11,900
2025/01/07 2,645 2,655 2,625 2,633 10,700
2025/01/06 2,622 2,646 2,602 2,644 17,900

このページの先頭へ