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
2026/06/16 2,706 2,706 2,617 2,617 18,300
2026/06/15 2,620 2,716 2,620 2,687 43,900
2026/06/12 2,585 2,617 2,580 2,586 21,100
2026/06/11 2,521 2,566 2,506 2,566 31,800
2026/06/10 2,505 2,572 2,500 2,560 34,100
2026/06/09 2,498 2,560 2,498 2,515 22,200
2026/06/08 2,521 2,521 2,465 2,495 143,300
2026/06/05 2,534 2,583 2,534 2,563 18,700
2026/06/04 2,552 2,565 2,510 2,512 31,400
2026/06/03 2,563 2,591 2,527 2,580 35,100
2026/06/02 2,622 2,622 2,526 2,534 29,700
2026/06/01 2,578 2,636 2,540 2,629 57,300
2026/05/29 2,536 2,573 2,517 2,542 28,600
2026/05/28 2,514 2,533 2,488 2,528 24,300
2026/05/27 2,548 2,566 2,491 2,513 56,700
2026/05/26 2,540 2,597 2,500 2,573 45,300
2026/05/25 2,533 2,548 2,507 2,533 45,800
2026/05/22 2,527 2,548 2,477 2,516 105,500
2026/05/21 2,557 2,610 2,507 2,508 52,800
2026/05/20 2,630 2,630 2,507 2,548 73,700
2026/05/19 2,600 2,720 2,597 2,597 93,200
2026/05/18 2,547 2,600 2,442 2,590 381,400
2026/05/15 2,607 2,629 2,535 2,552 59,900
2026/05/14 2,678 2,678 2,538 2,557 164,900
2026/05/13 2,704 2,738 2,670 2,688 57,100
2026/05/12 2,681 2,732 2,681 2,689 19,900
2026/05/11 2,696 2,736 2,675 2,679 86,100
2026/05/08 2,800 2,800 2,725 2,746 31,700
2026/05/07 2,751 2,866 2,751 2,828 65,400
2026/05/01 2,797 2,799 2,735 2,735 19,900
2026/04/30 2,748 2,794 2,727 2,782 41,400
2026/04/28 2,694 2,767 2,694 2,757 92,200
2026/04/27 2,720 2,720 2,646 2,657 87,600
2026/04/24 2,725 2,748 2,692 2,704 37,400
2026/04/23 2,720 2,743 2,692 2,723 28,900
2026/04/22 2,751 2,751 2,715 2,720 29,800
2026/04/21 2,720 2,757 2,720 2,756 28,600
2026/04/20 2,726 2,745 2,698 2,698 21,200
2026/04/17 2,730 2,732 2,685 2,723 16,100
2026/04/16 2,757 2,785 2,727 2,727 23,800
2026/04/15 2,757 2,795 2,733 2,757 34,900
2026/04/14 2,709 2,771 2,707 2,732 51,300
2026/04/13 2,702 2,740 2,687 2,698 25,600
2026/04/10 2,790 2,800 2,724 2,729 29,300
2026/04/09 2,820 2,820 2,738 2,740 27,900
2026/04/08 2,780 2,820 2,746 2,820 33,900
2026/04/07 2,708 2,742 2,681 2,708 30,000
2026/04/06 2,690 2,739 2,685 2,704 33,600
2026/04/03 2,711 2,724 2,675 2,682 27,100
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

このページの先頭へ