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

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
2026/06/29 442 448 441 445 847,000
2026/06/26 426 438 425 435 1,003,800
2026/06/25 431 431 422 425 1,090,200
2026/06/24 430 431 422 423 691,200
2026/06/23 435 435 426 429 765,600
2026/06/22 435 439 427 431 1,131,000
2026/06/19 426 436 423 436 1,496,700
2026/06/18 428 430 420 426 1,301,300
2026/06/17 444 444 430 432 921,700
2026/06/16 445 446 436 441 664,000
2026/06/15 448 451 443 445 846,500
2026/06/12 441 442 434 441 1,052,500
2026/06/11 444 446 434 442 893,100
2026/06/10 442 447 438 445 965,000
2026/06/09 444 446 432 437 1,125,300
2026/06/08 445 450 430 439 973,300
2026/06/05 451 457 445 448 730,800
2026/06/04 447 455 445 447 1,071,100
2026/06/03 449 456 446 449 851,800
2026/06/02 440 447 435 443 911,700
2026/06/01 450 453 442 445 883,800
2026/05/29 451 455 443 451 1,874,400
2026/05/28 455 456 448 453 829,400
2026/05/27 461 467 450 456 968,000
2026/05/26 462 473 458 469 737,400
2026/05/25 486 487 463 468 928,700
2026/05/22 491 491 479 483 930,100
2026/05/21 491 494 488 491 764,200
2026/05/20 498 498 478 484 1,236,000
2026/05/19 490 497 487 494 1,010,800
2026/05/18 489 489 481 486 769,500
2026/05/15 488 494 484 489 929,400
2026/05/14 493 493 484 488 718,700
2026/05/13 493 497 487 488 953,700
2026/05/12 493 494 482 486 1,066,300
2026/05/11 488 496 487 494 731,600
2026/05/08 493 495 477 488 1,250,500
2026/05/07 496 499 491 491 1,063,100
2026/05/01 499 500 490 496 953,200
2026/04/30 502 503 496 500 887,800
2026/04/28 510 513 503 507 1,153,300
2026/04/27 509 515 507 511 685,100
2026/04/24 512 518 509 515 530,100
2026/04/23 509 517 507 513 1,104,200
2026/04/22 510 515 506 509 965,800
2026/04/21 526 529 511 513 853,800
2026/04/20 514 526 509 524 1,051,600
2026/04/17 508 518 508 514 1,552,000
2026/04/16 494 505 491 500 1,399,000
2026/04/15 493 505 486 493 1,978,400
2026/04/14 496 499 487 493 1,226,800
2026/04/13 492 494 486 493 798,800
2026/04/10 498 501 492 494 454,000
2026/04/09 502 504 492 494 899,300
2026/04/08 502 505 497 499 898,700
2026/04/07 488 493 486 490 515,500
2026/04/06 486 491 483 483 482,400
2026/04/03 489 497 484 486 569,000
2026/03/27 475 479 473 475 790,800
2026/03/26 473 476 469 473 640,300
2026/03/25 468 476 467 473 1,133,700
2026/03/24 462 468 455 460 1,039,700
2026/03/23 470 471 450 454 1,712,500
2026/03/19 486 491 483 483 991,100
2026/03/18 497 504 491 493 1,020,500
2026/03/17 491 502 489 495 715,800
2026/03/16 489 490 484 484 885,000
2026/03/13 486 498 481 489 876,500
2026/03/12 490 506 484 486 2,563,600
2026/03/11 489 508 483 498 2,659,800
2026/03/10 473 498 467 487 2,713,000
2026/03/09 465 477 459 465 2,988,100
2026/03/06 462 483 462 477 2,714,200
2026/03/05 447 461 444 460 3,022,600
2026/03/04 438 439 428 434 1,440,000
2026/03/03 440 451 437 442 1,671,400
2026/03/02 441 444 436 443 932,400
2026/02/27 435 445 433 443 954,300
2026/02/26 427 435 427 435 1,757,200
2026/02/25 426 434 425 430 1,207,700
2026/02/24 427 431 426 426 675,900
2026/02/20 435 436 425 427 728,600
2026/02/19 437 440 431 438 698,800
2026/02/18 441 442 437 438 489,500
2026/02/17 435 439 432 437 575,800
2026/02/16 441 444 434 437 630,500
2026/02/13 450 456 438 438 904,300
2026/02/12 446 454 446 449 831,800
2026/02/10 440 446 440 444 793,800
2026/02/09 439 443 437 438 861,100
2026/02/06 432 435 427 431 719,900
2026/02/05 426 438 426 430 1,167,800
2026/02/04 415 424 414 424 605,700
2026/02/03 410 420 408 416 1,177,700
2026/02/02 407 410 404 404 988,000
2026/01/30 405 409 403 407 753,400
2026/01/29 398 403 397 401 805,500
2026/01/28 400 406 398 403 1,281,900
2026/01/27 404 408 400 405 1,261,100
2026/01/26 407 410 404 407 1,014,200
2026/01/23 410 415 406 407 1,375,600
2026/01/22 413 416 407 412 1,576,600
2026/01/21 418 426 405 414 3,225,400
2026/01/20 438 450 436 446 1,148,300
2026/01/19 456 460 444 444 1,286,200
2026/01/16 447 457 445 452 1,012,600
2026/01/15 452 462 442 444 2,132,900
2026/01/14 459 459 449 449 1,060,300
2026/01/13 459 459 452 453 974,300
2026/01/09 452 455 450 453 828,000
2026/01/08 452 456 451 451 897,600
2026/01/07 446 452 442 451 790,700
2026/01/06 441 451 441 447 1,031,200
2026/01/05 438 442 435 441 912,600
2025/12/30 442 442 438 438 777,800
2025/12/29 442 448 439 439 977,500
2025/12/26 436 446 435 442 1,176,500
2025/12/25 426 435 426 434 847,000
2025/12/24 421 426 420 423 682,300
2025/12/23 417 424 416 420 754,700
2025/12/22 424 427 416 417 1,114,200
2025/12/19 420 425 416 424 1,207,400
2025/12/18 418 423 416 420 1,060,500
2025/12/17 421 425 416 418 1,330,100
2025/12/16 420 428 418 421 1,430,700
2025/12/15 407 424 406 420 1,491,800
2025/12/12 405 410 405 407 738,600
2025/12/11 405 407 400 401 981,100
2025/12/10 408 411 407 407 759,900
2025/12/09 406 414 404 409 1,266,000
2025/12/08 402 407 401 407 738,200
2025/12/05 400 400 397 398 948,800
2025/12/04 400 402 398 401 980,700
2025/12/03 403 405 400 400 1,061,800
2025/12/02 406 410 404 405 805,000
2025/12/01 406 409 404 406 981,500
2025/11/28 405 409 404 406 1,028,800
2025/11/27 403 406 401 405 482,100
2025/11/26 398 404 397 401 605,500
2025/11/25 403 403 395 398 545,200
2025/11/21 397 399 395 399 948,200
2025/11/20 394 402 393 399 1,321,600
2025/11/19 388 393 386 391 963,000
2025/11/18 389 391 383 383 1,551,100
2025/11/17 395 395 389 392 1,261,500
2025/11/14 393 399 390 396 1,250,100
2025/11/13 391 396 391 393 1,002,700
2025/11/12 393 395 390 391 1,013,200
2025/11/11 391 395 389 391 1,531,200
2025/11/10 388 397 387 394 1,900,700
2025/11/07 376 389 376 387 1,950,600
2025/11/06 363 372 363 368 988,500
2025/11/05 363 367 359 363 1,818,300
2025/11/04 370 372 363 363 1,951,000
2025/10/31 372 375 369 375 1,484,000
2025/10/30 366 373 366 368 1,694,900
2025/10/29 368 375 367 371 1,975,100
2025/10/28 375 377 369 372 2,104,500
2025/10/27 378 380 377 377 839,000
2025/10/24 380 382 376 378 1,241,100
2025/10/23 385 386 380 380 874,300
2025/10/22 384 389 382 383 1,314,300
2025/10/21 376 385 372 382 1,723,700
2025/10/20 366 376 366 372 1,873,100
2025/10/17 369 369 364 364 1,111,600
2025/10/16 368 372 365 369 1,150,500
2025/10/15 353 370 347 369 2,962,000
2025/10/14 372 378 371 374 1,527,200
2025/10/10 380 385 377 378 1,511,900
2025/10/09 385 391 384 387 2,272,900
2025/10/08 416 416 381 382 2,950,000
2025/10/07 405 413 405 411 1,229,600
2025/10/06 413 414 407 410 1,034,400
2025/10/03 409 411 405 405 470,300
2025/10/02 407 411 403 407 962,600
2025/10/01 419 419 409 411 1,048,800
2025/09/30 423 426 418 422 782,100
2025/09/29 438 438 423 423 925,800
2025/09/26 428 437 428 435 945,300
2025/09/25 431 433 429 429 701,000
2025/09/24 430 433 427 431 570,400
2025/09/22 433 434 427 429 508,800
2025/09/19 437 440 431 433 820,000
2025/09/18 432 437 430 436 978,700
2025/09/17 439 440 434 435 657,100
2025/09/16 436 442 436 439 606,800
2025/09/12 437 440 434 437 872,500
2025/09/11 445 445 433 434 726,000
2025/09/10 442 445 440 441 410,700
2025/09/09 445 445 438 441 576,600
2025/09/08 436 445 434 443 964,800
2025/09/05 429 435 427 433 613,300
2025/09/04 430 431 425 430 987,100
2025/09/03 436 437 429 430 536,700
2025/09/02 435 437 433 437 289,000
2025/09/01 435 438 431 435 409,800
2025/08/29 433 437 433 436 460,100
2025/08/28 429 433 426 433 533,100
2025/08/27 429 433 428 430 438,700
2025/08/26 425 432 424 430 701,900

このページの先頭へ