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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,470 | 5,560 | 5,430 | 5,490 | 29,300 |
| 2026/03/26 | 5,770 | 5,770 | 5,540 | 5,570 | 19,500 |
| 2026/03/25 | 5,700 | 5,770 | 5,680 | 5,710 | 33,100 |
| 2026/03/24 | 5,690 | 5,690 | 5,590 | 5,650 | 21,100 |
| 2026/03/23 | 5,580 | 5,580 | 5,450 | 5,470 | 38,600 |
| 2026/03/19 | 5,910 | 5,910 | 5,750 | 5,750 | 24,100 |
| 2026/03/18 | 5,800 | 6,000 | 5,800 | 6,000 | 19,100 |
| 2026/03/17 | 5,950 | 5,950 | 5,770 | 5,770 | 17,800 |
| 2026/03/16 | 5,960 | 5,990 | 5,770 | 5,870 | 46,900 |
| 2026/03/13 | 6,000 | 6,090 | 5,990 | 5,990 | 13,900 |
| 2026/03/12 | 6,180 | 6,180 | 6,040 | 6,070 | 19,700 |
| 2026/03/11 | 6,300 | 6,390 | 6,250 | 6,250 | 17,200 |
| 2026/03/10 | 6,160 | 6,390 | 6,160 | 6,210 | 40,100 |
| 2026/03/09 | 5,900 | 5,970 | 5,790 | 5,920 | 41,500 |
| 2026/03/06 | 6,240 | 6,310 | 6,170 | 6,220 | 10,800 |
| 2026/03/05 | 6,200 | 6,400 | 6,160 | 6,310 | 36,700 |
| 2026/03/04 | 6,140 | 6,210 | 5,840 | 6,020 | 77,300 |
| 2026/03/03 | 6,480 | 6,540 | 6,330 | 6,340 | 23,000 |
| 2026/03/02 | 6,560 | 6,580 | 6,410 | 6,470 | 22,300 |
| 2026/02/27 | 6,430 | 6,610 | 6,380 | 6,610 | 26,200 |
| 2026/02/26 | 6,440 | 6,510 | 6,200 | 6,330 | 46,300 |
| 2026/02/25 | 6,050 | 6,100 | 6,010 | 6,040 | 6,600 |
| 2026/02/24 | 5,940 | 6,060 | 5,820 | 6,050 | 17,700 |
| 2026/02/20 | 6,040 | 6,040 | 5,870 | 5,900 | 15,900 |
| 2026/02/19 | 6,110 | 6,130 | 5,970 | 6,040 | 11,700 |
| 2026/02/18 | 5,950 | 6,100 | 5,950 | 6,090 | 10,200 |
| 2026/02/17 | 6,090 | 6,120 | 5,950 | 5,950 | 21,900 |
| 2026/02/16 | 5,910 | 6,100 | 5,850 | 6,090 | 47,800 |
| 2026/02/13 | 5,400 | 6,000 | 5,200 | 5,710 | 106,800 |
| 2026/02/12 | 5,380 | 5,480 | 5,350 | 5,460 | 26,100 |
| 2026/02/10 | 5,310 | 5,400 | 5,280 | 5,380 | 11,500 |
| 2026/02/09 | 5,290 | 5,380 | 5,280 | 5,310 | 13,400 |
| 2026/02/06 | 5,050 | 5,200 | 5,050 | 5,200 | 10,400 |
| 2026/02/05 | 5,100 | 5,150 | 5,040 | 5,150 | 8,300 |
| 2026/02/04 | 4,980 | 5,100 | 4,940 | 5,100 | 9,700 |
| 2026/02/03 | 4,995 | 5,030 | 4,965 | 4,980 | 11,800 |
| 2026/02/02 | 4,995 | 5,100 | 4,995 | 4,995 | 14,600 |
| 2026/01/30 | 4,965 | 5,000 | 4,925 | 4,990 | 8,400 |
| 2026/01/29 | 5,030 | 5,050 | 4,925 | 5,010 | 25,800 |
| 2026/01/28 | 4,905 | 4,960 | 4,860 | 4,955 | 10,400 |
| 2026/01/27 | 4,915 | 4,960 | 4,900 | 4,930 | 7,400 |
| 2026/01/26 | 4,960 | 4,990 | 4,930 | 4,945 | 12,700 |
| 2026/01/23 | 5,040 | 5,070 | 4,985 | 4,985 | 5,900 |
| 2026/01/22 | 5,030 | 5,050 | 5,000 | 5,020 | 12,200 |
| 2026/01/21 | 4,895 | 5,030 | 4,850 | 5,030 | 9,800 |
| 2026/01/20 | 5,090 | 5,090 | 4,950 | 4,950 | 23,100 |
| 2026/01/19 | 5,160 | 5,160 | 5,050 | 5,090 | 10,700 |
| 2026/01/16 | 5,070 | 5,120 | 5,000 | 5,110 | 10,500 |
| 2026/01/15 | 4,930 | 5,060 | 4,930 | 5,060 | 8,500 |
| 2026/01/14 | 4,965 | 5,000 | 4,915 | 4,955 | 12,800 |
| 2026/01/13 | 5,110 | 5,110 | 4,915 | 4,915 | 21,700 |
| 2026/01/09 | 5,000 | 5,030 | 4,980 | 5,030 | 7,700 |
| 2026/01/08 | 5,100 | 5,100 | 5,000 | 5,020 | 10,500 |
| 2026/01/07 | 5,020 | 5,100 | 5,020 | 5,100 | 13,500 |
| 2026/01/06 | 4,880 | 5,030 | 4,860 | 5,010 | 16,800 |
| 2026/01/05 | 4,875 | 4,900 | 4,805 | 4,850 | 15,500 |