いちご(2337)の株価時系列情報
いちご(2337)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 400 | 404 | 398 | 400 | 859,800 |
| 2025/07/29 | 394 | 399 | 393 | 398 | 647,500 |
| 2025/07/28 | 399 | 401 | 397 | 397 | 887,600 |
| 2025/07/25 | 391 | 399 | 388 | 398 | 935,100 |
| 2025/07/24 | 389 | 391 | 386 | 387 | 1,051,200 |
| 2025/07/23 | 387 | 396 | 384 | 391 | 1,524,000 |
| 2025/07/22 | 383 | 389 | 381 | 382 | 981,800 |
| 2025/07/18 | 381 | 386 | 377 | 377 | 1,419,700 |
| 2025/07/17 | 371 | 384 | 370 | 382 | 2,056,600 |
| 2025/07/16 | 377 | 381 | 371 | 373 | 4,298,600 |
| 2025/07/15 | 414 | 418 | 407 | 409 | 792,300 |
| 2025/07/14 | 411 | 418 | 411 | 414 | 822,400 |
| 2025/07/11 | 420 | 424 | 411 | 411 | 904,900 |
| 2025/07/10 | 419 | 420 | 412 | 415 | 1,039,400 |
| 2025/07/09 | 413 | 421 | 413 | 418 | 918,400 |
| 2025/07/08 | 412 | 417 | 409 | 413 | 892,800 |
| 2025/07/07 | 410 | 414 | 409 | 414 | 453,500 |
| 2025/07/04 | 410 | 416 | 410 | 410 | 574,900 |
| 2025/07/03 | 410 | 414 | 407 | 410 | 631,700 |
| 2025/07/02 | 401 | 413 | 399 | 410 | 867,500 |
| 2025/07/01 | 402 | 405 | 398 | 401 | 634,100 |
| 2025/06/30 | 408 | 411 | 404 | 404 | 703,300 |
| 2025/06/27 | 402 | 408 | 401 | 406 | 755,800 |
| 2025/06/26 | 398 | 403 | 396 | 400 | 627,500 |
| 2025/06/25 | 401 | 403 | 399 | 400 | 629,000 |
| 2025/06/24 | 406 | 410 | 402 | 402 | 831,800 |
| 2025/06/23 | 401 | 408 | 401 | 401 | 989,900 |
| 2025/06/20 | 410 | 410 | 401 | 401 | 1,325,600 |
| 2025/06/19 | 407 | 414 | 406 | 410 | 666,900 |
| 2025/06/18 | 400 | 408 | 398 | 405 | 841,500 |
| 2025/06/17 | 391 | 402 | 388 | 400 | 822,800 |
| 2025/06/16 | 393 | 398 | 391 | 393 | 646,000 |
| 2025/06/13 | 393 | 397 | 390 | 392 | 783,300 |
| 2025/06/12 | 387 | 395 | 387 | 394 | 605,500 |
| 2025/06/11 | 390 | 393 | 386 | 388 | 831,400 |
| 2025/06/10 | 382 | 387 | 380 | 385 | 546,300 |
| 2025/06/09 | 382 | 385 | 379 | 382 | 260,600 |
| 2025/06/06 | 379 | 383 | 379 | 381 | 442,000 |
| 2025/06/05 | 379 | 385 | 377 | 379 | 599,200 |
| 2025/06/04 | 380 | 384 | 380 | 380 | 394,600 |
| 2025/06/03 | 385 | 385 | 379 | 381 | 421,500 |
| 2025/06/02 | 380 | 388 | 379 | 385 | 529,800 |
| 2025/05/30 | 371 | 382 | 370 | 382 | 1,490,300 |
| 2025/05/29 | 376 | 378 | 373 | 375 | 527,600 |
| 2025/05/28 | 382 | 383 | 376 | 376 | 477,300 |
| 2025/05/27 | 373 | 381 | 372 | 380 | 496,800 |
| 2025/05/26 | 377 | 377 | 371 | 373 | 443,700 |
| 2025/05/23 | 374 | 377 | 373 | 375 | 353,500 |
| 2025/05/22 | 373 | 377 | 372 | 375 | 361,900 |
| 2025/05/21 | 381 | 382 | 377 | 377 | 501,500 |
| 2025/05/20 | 384 | 387 | 378 | 378 | 553,100 |
| 2025/05/19 | 374 | 383 | 372 | 382 | 660,000 |
| 2025/05/16 | 381 | 383 | 378 | 379 | 537,200 |
| 2025/05/15 | 384 | 389 | 379 | 381 | 642,100 |
| 2025/05/14 | 384 | 388 | 378 | 385 | 519,500 |
| 2025/05/13 | 391 | 394 | 387 | 387 | 442,000 |
| 2025/05/12 | 390 | 393 | 388 | 388 | 454,500 |
| 2025/05/09 | 382 | 391 | 382 | 390 | 641,200 |
| 2025/05/08 | 385 | 385 | 379 | 382 | 689,500 |
| 2025/05/07 | 380 | 389 | 379 | 386 | 1,157,500 |
| 2025/05/02 | 384 | 386 | 378 | 380 | 701,600 |
| 2025/05/01 | 384 | 384 | 379 | 380 | 621,000 |
| 2025/04/30 | 389 | 391 | 381 | 384 | 1,096,700 |
| 2025/04/28 | 379 | 388 | 379 | 387 | 940,400 |
| 2025/04/25 | 373 | 379 | 372 | 374 | 451,200 |
| 2025/04/24 | 380 | 381 | 373 | 373 | 558,000 |
| 2025/04/23 | 381 | 386 | 380 | 380 | 909,200 |
| 2025/04/22 | 381 | 381 | 374 | 376 | 783,300 |
| 2025/04/21 | 384 | 387 | 380 | 381 | 460,200 |
| 2025/04/18 | 385 | 386 | 382 | 384 | 457,800 |
| 2025/04/17 | 379 | 380 | 375 | 378 | 818,700 |
| 2025/04/16 | 383 | 388 | 377 | 379 | 700,500 |
| 2025/04/15 | 386 | 388 | 378 | 382 | 754,000 |
| 2025/04/14 | 380 | 386 | 378 | 378 | 652,700 |
| 2025/04/11 | 372 | 379 | 364 | 378 | 852,200 |
| 2025/04/10 | 375 | 381 | 371 | 380 | 962,900 |
| 2025/04/09 | 351 | 356 | 344 | 351 | 1,179,700 |
| 2025/04/08 | 352 | 369 | 349 | 359 | 1,180,800 |
| 2025/04/07 | 331 | 356 | 331 | 338 | 1,343,200 |
| 2025/04/04 | 371 | 376 | 365 | 371 | 1,287,800 |
| 2025/04/03 | 370 | 380 | 369 | 379 | 903,300 |
| 2025/04/02 | 389 | 392 | 385 | 386 | 578,100 |
| 2025/04/01 | 392 | 395 | 387 | 387 | 718,900 |
| 2025/03/31 | 390 | 390 | 384 | 386 | 1,060,900 |
| 2025/03/28 | 396 | 399 | 392 | 395 | 624,200 |
| 2025/03/27 | 397 | 402 | 395 | 399 | 749,000 |
| 2025/03/26 | 397 | 400 | 392 | 398 | 768,400 |
| 2025/03/25 | 395 | 399 | 390 | 394 | 786,300 |
| 2025/03/24 | 386 | 391 | 381 | 389 | 1,059,200 |
| 2025/03/21 | 383 | 394 | 383 | 392 | 1,100,200 |
| 2025/03/19 | 379 | 387 | 378 | 384 | 1,066,300 |
| 2025/03/18 | 374 | 379 | 371 | 379 | 612,800 |
| 2025/03/17 | 371 | 377 | 371 | 374 | 659,800 |
| 2025/03/14 | 369 | 372 | 367 | 367 | 465,200 |
| 2025/03/13 | 370 | 373 | 368 | 369 | 643,300 |
| 2025/03/12 | 361 | 368 | 361 | 366 | 755,400 |
| 2025/03/11 | 366 | 366 | 359 | 362 | 869,800 |
| 2025/03/10 | 367 | 369 | 364 | 366 | 660,900 |
| 2025/03/07 | 365 | 370 | 362 | 365 | 940,400 |
| 2025/03/06 | 370 | 372 | 368 | 369 | 682,900 |
| 2025/03/05 | 368 | 376 | 366 | 372 | 1,220,300 |
| 2025/03/04 | 366 | 368 | 360 | 364 | 875,200 |
| 2025/03/03 | 362 | 369 | 362 | 367 | 1,338,000 |
| 2025/02/28 | 360 | 362 | 355 | 359 | 1,340,200 |
| 2025/02/27 | 355 | 361 | 353 | 361 | 1,126,200 |
| 2025/02/26 | 357 | 365 | 355 | 365 | 1,954,400 |
| 2025/02/25 | 352 | 357 | 348 | 355 | 752,500 |
| 2025/02/21 | 353 | 355 | 352 | 352 | 465,900 |
| 2025/02/20 | 356 | 358 | 353 | 355 | 865,700 |
| 2025/02/19 | 361 | 362 | 358 | 358 | 789,900 |
| 2025/02/18 | 363 | 364 | 358 | 361 | 896,000 |
| 2025/02/17 | 365 | 368 | 363 | 363 | 714,800 |
| 2025/02/14 | 365 | 368 | 365 | 365 | 659,800 |
| 2025/02/13 | 367 | 371 | 364 | 369 | 696,600 |
| 2025/02/12 | 363 | 363 | 358 | 362 | 785,100 |
| 2025/02/10 | 360 | 367 | 360 | 365 | 688,200 |
| 2025/02/07 | 359 | 364 | 357 | 360 | 910,700 |
| 2025/02/06 | 352 | 361 | 352 | 359 | 1,226,500 |
| 2025/02/05 | 354 | 354 | 347 | 349 | 1,645,000 |
| 2025/02/04 | 360 | 363 | 354 | 355 | 889,000 |
| 2025/02/03 | 352 | 357 | 348 | 356 | 1,087,100 |
| 2025/01/31 | 355 | 359 | 351 | 356 | 1,150,000 |
| 2025/01/30 | 355 | 357 | 351 | 355 | 1,094,200 |
| 2025/01/29 | 356 | 362 | 355 | 359 | 893,800 |
| 2025/01/28 | 355 | 361 | 354 | 358 | 1,096,200 |
| 2025/01/27 | 348 | 354 | 345 | 354 | 914,000 |
| 2025/01/24 | 347 | 354 | 344 | 344 | 1,307,000 |
| 2025/01/23 | 342 | 346 | 338 | 344 | 874,400 |
| 2025/01/22 | 348 | 350 | 343 | 343 | 750,500 |
| 2025/01/21 | 348 | 351 | 346 | 347 | 912,100 |
| 2025/01/20 | 349 | 350 | 347 | 350 | 927,500 |
| 2025/01/17 | 347 | 353 | 346 | 346 | 1,233,700 |
| 2025/01/16 | 340 | 346 | 338 | 344 | 1,057,700 |
| 2025/01/15 | 341 | 345 | 338 | 341 | 1,123,900 |
| 2025/01/14 | 347 | 347 | 339 | 341 | 1,450,700 |
| 2025/01/10 | 354 | 357 | 344 | 349 | 2,463,700 |
| 2025/01/09 | 369 | 373 | 366 | 370 | 1,320,100 |
| 2025/01/08 | 371 | 374 | 369 | 369 | 851,600 |
| 2025/01/07 | 375 | 377 | 370 | 373 | 979,300 |
| 2025/01/06 | 380 | 385 | 374 | 375 | 1,259,500 |
| 2024/12/30 | 376 | 381 | 375 | 376 | 900,600 |
| 2024/12/27 | 372 | 377 | 372 | 376 | 594,200 |
| 2024/12/26 | 368 | 374 | 367 | 372 | 700,600 |
| 2024/12/25 | 369 | 369 | 362 | 367 | 488,900 |
| 2024/12/24 | 367 | 372 | 366 | 367 | 624,200 |
| 2024/12/23 | 362 | 367 | 362 | 366 | 728,700 |
| 2024/12/20 | 355 | 364 | 355 | 361 | 1,083,500 |
| 2024/12/19 | 351 | 356 | 351 | 353 | 1,319,200 |
| 2024/12/18 | 361 | 364 | 358 | 358 | 1,259,700 |
| 2024/12/17 | 360 | 364 | 357 | 358 | 1,012,900 |
| 2024/12/16 | 362 | 364 | 359 | 360 | 1,192,800 |
| 2024/12/13 | 362 | 365 | 360 | 362 | 1,282,400 |
| 2024/12/12 | 371 | 372 | 366 | 366 | 801,100 |
| 2024/12/11 | 372 | 373 | 367 | 370 | 658,200 |
| 2024/12/10 | 375 | 378 | 370 | 370 | 844,100 |
| 2024/12/09 | 379 | 381 | 374 | 375 | 795,300 |
| 2024/12/06 | 377 | 378 | 372 | 376 | 544,100 |
| 2024/12/05 | 373 | 381 | 373 | 377 | 1,447,700 |
| 2024/12/04 | 375 | 377 | 372 | 373 | 1,097,400 |
| 2024/12/03 | 368 | 377 | 368 | 377 | 2,394,100 |
| 2024/12/02 | 363 | 371 | 363 | 367 | 1,264,100 |
| 2024/11/29 | 364 | 369 | 361 | 367 | 1,543,600 |
| 2024/11/28 | 363 | 367 | 361 | 364 | 1,502,900 |
| 2024/11/27 | 370 | 372 | 362 | 363 | 1,176,700 |
| 2024/11/26 | 371 | 375 | 369 | 375 | 1,216,400 |
| 2024/11/25 | 384 | 384 | 374 | 374 | 1,196,100 |
| 2024/11/22 | 382 | 384 | 378 | 380 | 957,000 |
| 2024/11/21 | 388 | 390 | 381 | 382 | 670,800 |
| 2024/11/20 | 385 | 391 | 384 | 388 | 1,384,100 |
| 2024/11/19 | 380 | 387 | 379 | 384 | 1,129,200 |
| 2024/11/18 | 388 | 390 | 380 | 380 | 979,500 |
| 2024/11/15 | 385 | 396 | 384 | 392 | 857,900 |
| 2024/11/14 | 400 | 401 | 391 | 391 | 728,000 |
| 2024/11/13 | 406 | 407 | 398 | 400 | 1,073,100 |
| 2024/11/12 | 400 | 411 | 400 | 407 | 1,536,600 |
| 2024/11/11 | 399 | 402 | 396 | 399 | 850,200 |
| 2024/11/08 | 405 | 408 | 397 | 400 | 1,098,800 |
| 2024/11/07 | 405 | 410 | 403 | 407 | 2,725,600 |
| 2024/11/06 | 405 | 409 | 402 | 405 | 1,647,500 |
| 2024/11/05 | 409 | 409 | 402 | 402 | 915,100 |
| 2024/11/01 | 398 | 405 | 397 | 404 | 962,200 |
| 2024/10/31 | 407 | 411 | 404 | 404 | 1,122,400 |
| 2024/10/30 | 406 | 415 | 402 | 406 | 6,380,700 |
| 2024/10/29 | 410 | 412 | 407 | 409 | 1,770,800 |
| 2024/10/28 | 410 | 413 | 406 | 410 | 1,787,900 |
| 2024/10/25 | 410 | 413 | 408 | 410 | 588,900 |
| 2024/10/24 | 402 | 412 | 399 | 409 | 964,100 |
| 2024/10/23 | 398 | 411 | 398 | 407 | 1,403,200 |
| 2024/10/22 | 394 | 401 | 391 | 398 | 1,031,200 |
| 2024/10/21 | 389 | 398 | 388 | 396 | 855,500 |
| 2024/10/18 | 393 | 401 | 389 | 393 | 1,535,300 |
| 2024/10/17 | 398 | 408 | 397 | 399 | 1,576,600 |
| 2024/10/16 | 391 | 401 | 389 | 398 | 1,358,400 |
| 2024/10/15 | 385 | 394 | 383 | 391 | 1,850,500 |
| 2024/10/11 | 378 | 391 | 374 | 384 | 3,891,100 |
| 2024/10/10 | 364 | 365 | 358 | 362 | 1,070,800 |
| 2024/10/09 | 364 | 366 | 361 | 364 | 770,400 |
| 2024/10/08 | 365 | 368 | 361 | 365 | 882,100 |
| 2024/10/07 | 379 | 379 | 372 | 373 | 492,500 |
| 2024/10/04 | 371 | 372 | 367 | 369 | 576,200 |