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 |
---|---|---|---|---|---|
2024/03/28 | 442 | 443 | 436 | 436 | 641,600 |
2024/03/27 | 440 | 447 | 440 | 442 | 901,200 |
2024/03/26 | 435 | 440 | 435 | 439 | 452,200 |
2024/03/25 | 450 | 450 | 437 | 437 | 824,800 |
2024/03/22 | 445 | 453 | 442 | 450 | 775,100 |
2024/03/21 | 443 | 443 | 437 | 443 | 650,500 |
2024/03/19 | 426 | 437 | 425 | 437 | 612,900 |
2024/03/18 | 425 | 431 | 423 | 427 | 590,500 |
2024/03/15 | 415 | 424 | 412 | 419 | 1,207,600 |
2024/03/14 | 415 | 417 | 411 | 414 | 547,800 |
2024/03/13 | 415 | 420 | 409 | 413 | 598,400 |
2024/03/12 | 402 | 413 | 400 | 413 | 603,000 |
2024/03/11 | 407 | 408 | 398 | 405 | 990,400 |
2024/03/08 | 407 | 412 | 404 | 409 | 785,600 |
2024/03/07 | 408 | 417 | 406 | 410 | 862,400 |
2024/03/06 | 398 | 409 | 390 | 406 | 1,253,100 |
2024/03/05 | 390 | 398 | 389 | 395 | 1,021,700 |
2024/03/04 | 394 | 398 | 390 | 390 | 967,800 |
2024/03/01 | 390 | 396 | 389 | 394 | 1,072,300 |
2024/02/29 | 390 | 393 | 386 | 390 | 741,300 |
2024/02/28 | 383 | 394 | 380 | 392 | 776,900 |
2024/02/27 | 400 | 403 | 393 | 393 | 1,243,000 |
2024/02/26 | 403 | 405 | 399 | 402 | 575,100 |
2024/02/22 | 397 | 402 | 393 | 401 | 926,700 |
2024/02/21 | 403 | 404 | 397 | 398 | 1,197,600 |
2024/02/20 | 410 | 415 | 404 | 405 | 990,700 |
2024/02/19 | 393 | 409 | 391 | 409 | 1,042,900 |
2024/02/16 | 389 | 394 | 387 | 393 | 1,104,700 |
2024/02/15 | 394 | 394 | 384 | 384 | 876,600 |
2024/02/14 | 389 | 396 | 381 | 393 | 1,899,400 |
2024/02/13 | 389 | 391 | 384 | 390 | 845,400 |
2024/02/09 | 388 | 393 | 385 | 386 | 707,400 |
2024/02/08 | 386 | 392 | 386 | 391 | 753,400 |
2024/02/07 | 387 | 389 | 385 | 386 | 683,900 |
2024/02/06 | 385 | 390 | 381 | 387 | 761,800 |
2024/02/05 | 393 | 394 | 387 | 390 | 1,219,700 |
2024/02/02 | 390 | 396 | 389 | 393 | 927,800 |
2024/02/01 | 392 | 393 | 383 | 384 | 1,233,800 |
2024/01/31 | 395 | 401 | 393 | 396 | 1,274,100 |
2024/01/30 | 384 | 397 | 383 | 395 | 2,024,600 |
2024/01/29 | 389 | 392 | 377 | 380 | 2,872,700 |
2024/01/26 | 378 | 380 | 373 | 376 | 1,577,700 |
2024/01/25 | 374 | 377 | 370 | 373 | 1,602,600 |
2024/01/24 | 380 | 384 | 374 | 374 | 1,243,600 |
2024/01/23 | 383 | 388 | 377 | 378 | 1,803,200 |
2024/01/22 | 370 | 380 | 370 | 378 | 1,160,200 |
2024/01/19 | 370 | 379 | 367 | 370 | 1,669,100 |
2024/01/18 | 365 | 372 | 363 | 367 | 1,498,600 |
2024/01/17 | 355 | 372 | 347 | 361 | 2,757,200 |
2024/01/16 | 355 | 374 | 354 | 357 | 5,053,900 |
2024/01/15 | 320 | 333 | 320 | 332 | 1,422,500 |
2024/01/12 | 329 | 330 | 310 | 314 | 2,567,300 |
2024/01/11 | 347 | 347 | 338 | 339 | 1,199,500 |
2024/01/10 | 338 | 347 | 336 | 342 | 702,000 |
2024/01/09 | 347 | 348 | 338 | 340 | 1,302,800 |
2024/01/05 | 342 | 347 | 341 | 343 | 751,000 |
2024/01/04 | 334 | 340 | 328 | 336 | 1,046,800 |
2023/12/29 | 338 | 341 | 336 | 338 | 597,700 |
2023/12/28 | 337 | 341 | 336 | 339 | 388,200 |
2023/12/27 | 333 | 339 | 331 | 337 | 669,300 |
2023/12/26 | 331 | 333 | 329 | 331 | 567,700 |
2023/12/25 | 330 | 333 | 330 | 332 | 336,100 |
2023/12/22 | 328 | 333 | 325 | 327 | 707,500 |
2023/12/21 | 335 | 336 | 328 | 328 | 534,900 |
2023/12/20 | 333 | 337 | 332 | 335 | 709,200 |
2023/12/19 | 333 | 334 | 328 | 333 | 609,100 |
2023/12/18 | 331 | 336 | 328 | 333 | 613,300 |
2023/12/15 | 341 | 342 | 337 | 337 | 766,200 |
2023/12/14 | 346 | 351 | 341 | 342 | 574,600 |
2023/12/13 | 342 | 345 | 340 | 342 | 498,700 |
2023/12/12 | 341 | 349 | 341 | 342 | 588,000 |
2023/12/11 | 346 | 346 | 340 | 341 | 602,100 |
2023/12/08 | 344 | 349 | 340 | 343 | 994,400 |
2023/12/07 | 351 | 354 | 348 | 348 | 557,100 |
2023/12/06 | 351 | 356 | 350 | 355 | 464,900 |
2023/12/05 | 355 | 361 | 352 | 352 | 533,400 |
2023/12/04 | 350 | 358 | 350 | 357 | 817,400 |
2023/12/01 | 352 | 355 | 349 | 349 | 552,500 |
2023/11/30 | 352 | 355 | 348 | 351 | 1,320,300 |
2023/11/29 | 354 | 357 | 350 | 354 | 492,000 |
2023/11/28 | 360 | 363 | 356 | 359 | 764,300 |
2023/11/27 | 357 | 360 | 355 | 356 | 684,900 |
2023/11/24 | 354 | 357 | 352 | 353 | 513,000 |
2023/11/22 | 346 | 354 | 346 | 351 | 498,500 |
2023/11/21 | 342 | 349 | 342 | 346 | 586,700 |
2023/11/20 | 347 | 349 | 341 | 342 | 535,800 |
2023/11/17 | 346 | 347 | 343 | 345 | 433,200 |
2023/11/16 | 350 | 355 | 345 | 347 | 776,000 |
2023/11/15 | 347 | 350 | 347 | 350 | 597,100 |
2023/11/14 | 345 | 346 | 343 | 345 | 385,000 |
2023/11/13 | 348 | 348 | 342 | 342 | 392,800 |
2023/11/10 | 341 | 345 | 341 | 345 | 494,200 |
2023/11/09 | 338 | 345 | 338 | 343 | 730,500 |
2023/11/08 | 345 | 346 | 339 | 339 | 761,700 |
2023/11/07 | 346 | 349 | 341 | 343 | 616,900 |
2023/11/06 | 342 | 347 | 342 | 342 | 1,084,000 |
2023/11/02 | 342 | 344 | 336 | 336 | 1,026,800 |
2023/11/01 | 336 | 339 | 330 | 337 | 1,218,600 |
2023/10/31 | 324 | 331 | 318 | 328 | 955,700 |
2023/10/30 | 328 | 330 | 319 | 319 | 1,071,000 |
2023/10/27 | 329 | 333 | 326 | 329 | 912,600 |
2023/10/26 | 329 | 331 | 324 | 329 | 965,200 |
2023/10/25 | 336 | 340 | 332 | 332 | 1,116,600 |
2023/10/24 | 335 | 335 | 329 | 330 | 1,012,500 |
2023/10/23 | 328 | 338 | 328 | 335 | 1,143,600 |
2023/10/20 | 330 | 332 | 327 | 328 | 499,400 |
2023/10/19 | 330 | 334 | 329 | 331 | 633,600 |
2023/10/18 | 337 | 338 | 328 | 334 | 1,062,500 |
2023/10/17 | 334 | 338 | 331 | 332 | 974,000 |
2023/10/16 | 335 | 335 | 328 | 329 | 1,057,600 |
2023/10/13 | 342 | 352 | 337 | 340 | 2,425,200 |
2023/10/12 | 327 | 328 | 325 | 326 | 654,400 |
2023/10/11 | 328 | 330 | 325 | 327 | 754,000 |
2023/10/10 | 323 | 329 | 323 | 327 | 695,300 |
2023/10/06 | 316 | 325 | 316 | 321 | 791,000 |
2023/10/05 | 308 | 318 | 307 | 316 | 758,400 |
2023/10/04 | 310 | 315 | 305 | 305 | 1,362,500 |
2023/10/03 | 322 | 322 | 315 | 316 | 733,800 |
2023/10/02 | 329 | 335 | 322 | 324 | 1,204,400 |
2023/09/29 | 332 | 335 | 325 | 326 | 1,228,700 |
2023/09/28 | 327 | 335 | 325 | 333 | 1,252,000 |
2023/09/27 | 328 | 330 | 323 | 329 | 743,500 |
2023/09/26 | 328 | 330 | 326 | 329 | 551,900 |
2023/09/25 | 327 | 330 | 326 | 330 | 472,200 |
2023/09/22 | 322 | 331 | 322 | 327 | 927,800 |
2023/09/21 | 324 | 331 | 324 | 326 | 766,200 |
2023/09/20 | 327 | 333 | 324 | 324 | 1,187,500 |
2023/09/19 | 321 | 327 | 318 | 327 | 987,400 |
2023/09/15 | 319 | 326 | 319 | 323 | 1,105,400 |
2023/09/14 | 318 | 321 | 318 | 319 | 465,500 |
2023/09/13 | 318 | 320 | 316 | 318 | 438,700 |
2023/09/12 | 315 | 319 | 313 | 316 | 449,200 |
2023/09/11 | 322 | 322 | 311 | 315 | 980,900 |
2023/09/08 | 323 | 326 | 320 | 321 | 1,058,600 |
2023/09/07 | 325 | 328 | 321 | 323 | 1,067,000 |
2023/09/06 | 320 | 327 | 317 | 327 | 1,244,200 |
2023/09/05 | 314 | 320 | 309 | 319 | 1,453,800 |
2023/09/04 | 306 | 317 | 306 | 315 | 1,646,100 |
2023/09/01 | 308 | 310 | 303 | 306 | 2,161,200 |
2023/08/31 | 315 | 322 | 308 | 313 | 6,278,400 |
2023/08/30 | 295 | 297 | 290 | 292 | 934,800 |
2023/08/29 | 287 | 293 | 285 | 292 | 905,200 |
2023/08/28 | 282 | 288 | 281 | 287 | 1,055,800 |
2023/08/25 | 277 | 282 | 276 | 281 | 633,700 |
2023/08/24 | 278 | 280 | 276 | 278 | 566,600 |
2023/08/23 | 282 | 282 | 279 | 281 | 305,000 |
2023/08/22 | 280 | 283 | 279 | 282 | 499,400 |
2023/08/21 | 279 | 283 | 279 | 279 | 536,000 |
2023/08/18 | 273 | 279 | 271 | 278 | 1,290,500 |
2023/08/17 | 273 | 274 | 270 | 274 | 421,500 |
2023/08/16 | 269 | 274 | 268 | 273 | 398,500 |
2023/08/15 | 275 | 275 | 272 | 273 | 403,200 |
2023/08/14 | 275 | 276 | 274 | 275 | 365,100 |
2023/08/10 | 269 | 276 | 268 | 276 | 791,200 |
2023/08/09 | 271 | 271 | 268 | 270 | 356,800 |
2023/08/08 | 272 | 273 | 269 | 271 | 387,800 |
2023/08/07 | 263 | 270 | 263 | 270 | 444,000 |
2023/08/04 | 262 | 264 | 262 | 264 | 365,500 |
2023/08/03 | 264 | 265 | 262 | 263 | 578,400 |
2023/08/02 | 266 | 267 | 265 | 266 | 534,900 |
2023/08/01 | 270 | 270 | 266 | 266 | 459,000 |
2023/07/31 | 273 | 274 | 269 | 270 | 577,500 |
2023/07/28 | 267 | 270 | 266 | 269 | 864,100 |
2023/07/27 | 270 | 272 | 270 | 271 | 478,900 |
2023/07/26 | 273 | 273 | 269 | 269 | 501,300 |
2023/07/25 | 272 | 272 | 270 | 272 | 487,600 |
2023/07/24 | 271 | 272 | 268 | 270 | 721,300 |
2023/07/21 | 267 | 267 | 262 | 266 | 985,200 |
2023/07/20 | 266 | 268 | 265 | 266 | 591,700 |
2023/07/19 | 265 | 266 | 263 | 264 | 1,584,900 |
2023/07/18 | 271 | 277 | 264 | 265 | 1,649,300 |
2023/07/14 | 274 | 277 | 266 | 272 | 3,833,400 |
2023/07/13 | 287 | 289 | 285 | 287 | 929,000 |
2023/07/12 | 287 | 290 | 287 | 289 | 759,700 |
2023/07/11 | 288 | 289 | 286 | 286 | 647,800 |
2023/07/10 | 286 | 290 | 285 | 287 | 1,019,400 |
2023/07/07 | 284 | 288 | 281 | 284 | 987,200 |
2023/07/06 | 286 | 287 | 284 | 285 | 689,700 |
2023/07/05 | 283 | 287 | 281 | 284 | 925,600 |
2023/07/04 | 284 | 288 | 283 | 285 | 1,131,800 |
2023/07/03 | 277 | 282 | 276 | 281 | 972,700 |
2023/06/30 | 272 | 277 | 270 | 275 | 1,164,500 |
2023/06/29 | 278 | 281 | 274 | 275 | 1,193,400 |
2023/06/28 | 274 | 277 | 273 | 277 | 656,700 |
2023/06/27 | 271 | 273 | 267 | 272 | 1,059,800 |
2023/06/26 | 274 | 274 | 269 | 271 | 715,300 |
2023/06/23 | 280 | 282 | 273 | 274 | 1,207,200 |
2023/06/22 | 280 | 286 | 277 | 277 | 1,778,000 |
2023/06/21 | 267 | 278 | 267 | 277 | 2,136,200 |
2023/06/20 | 267 | 269 | 266 | 269 | 629,000 |
2023/06/19 | 267 | 269 | 265 | 267 | 729,600 |
2023/06/16 | 269 | 269 | 267 | 267 | 747,500 |
2023/06/15 | 266 | 269 | 265 | 268 | 690,700 |
2023/06/14 | 267 | 268 | 264 | 267 | 1,064,100 |
2023/06/13 | 267 | 269 | 265 | 265 | 999,400 |
2023/06/12 | 269 | 270 | 267 | 268 | 638,900 |
2023/06/09 | 270 | 270 | 267 | 269 | 1,161,400 |
2023/06/08 | 269 | 269 | 264 | 265 | 1,185,000 |
2023/06/07 | 271 | 272 | 266 | 266 | 1,981,700 |
2023/06/06 | 270 | 271 | 266 | 269 | 1,771,400 |