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
2008/12/30 9,900 10,030 9,900 10,030 3,652
2008/12/29 8,330 9,030 8,270 9,030 5,204
2008/12/26 7,930 8,340 7,800 8,030 1,506
2008/12/25 7,900 8,160 7,650 8,020 1,855
2008/12/24 8,800 8,900 7,880 8,000 6,402
2008/12/22 8,000 8,800 7,800 8,800 6,129
2008/12/19 7,800 8,450 7,600 7,800 4,392
2008/12/18 7,700 8,190 7,460 7,800 2,638
2008/12/17 8,600 8,600 7,650 7,890 4,587
2008/12/16 8,670 9,000 8,110 8,210 5,319
2008/12/15 7,710 8,600 7,710 8,600 5,363
2008/12/12 8,000 8,370 7,600 7,610 12,093
2008/12/11 9,010 9,580 8,400 8,600 10,615
2008/12/10 7,950 8,950 7,550 8,910 14,499
2008/12/09 6,900 7,950 6,850 7,950 10,608
2008/12/08 7,040 7,100 6,710 6,950 1,287
2008/12/05 6,600 6,930 6,500 6,640 2,093
2008/12/04 6,630 6,980 6,600 6,660 2,165
2008/12/03 7,190 7,800 6,450 6,530 4,484
2008/12/02 6,910 7,290 6,730 7,290 4,263
2008/12/01 7,800 8,070 7,400 7,400 10,021
2008/11/28 7,680 8,700 7,610 8,400 16,720
2008/11/27 7,380 7,780 7,220 7,780 3,669
2008/11/26 6,360 7,200 6,300 6,780 4,904
2008/11/25 8,130 8,310 6,430 6,430 8,360
2008/11/21 6,430 7,430 6,130 7,430 4,614
2008/11/20 7,100 7,150 6,430 6,430 4,559
2008/11/19 8,100 8,170 7,250 7,430 2,878
2008/11/18 8,090 8,230 7,800 8,080 2,393
2008/11/17 8,320 8,470 8,000 8,000 4,228
2008/11/14 9,730 9,730 8,230 8,650 5,491
2008/11/13 10,150 10,470 9,010 9,130 7,579
2008/11/12 12,770 13,890 10,600 10,730 15,607
2008/11/11 10,800 12,050 10,500 12,050 10,745
2008/11/10 9,100 10,050 9,050 10,050 6,992
2008/11/07 8,420 9,470 8,420 9,050 8,650
2008/11/06 7,820 8,820 7,480 8,820 7,362
2008/11/05 7,220 7,820 7,120 7,820 4,110
2008/11/04 6,720 7,100 6,510 6,820 3,485
2008/10/31 6,850 7,090 6,310 6,410 6,317
2008/10/30 6,070 6,960 5,850 6,960 8,672
2008/10/29 7,270 7,390 5,900 5,960 5,593
2008/10/28 6,710 7,090 6,110 6,570 8,100
2008/10/27 7,890 8,500 7,110 7,110 5,444
2008/10/24 9,200 9,750 8,100 8,110 13,772
2008/10/23 8,200 9,100 7,700 9,100 14,568
2008/10/22 7,210 8,100 6,740 8,100 12,138
2008/10/21 6,500 7,100 6,290 7,100 16,970
2008/10/20 5,880 6,260 5,850 6,100 5,261
2008/10/17 6,650 6,960 5,690 5,740 5,996
2008/10/16 6,250 6,600 6,250 6,490 3,462
2008/10/15 7,880 8,400 7,180 7,200 7,089
2008/10/14 8,180 8,180 7,950 8,180 8,967
2008/10/10 7,150 7,630 7,150 7,180 4,584
2008/10/09 6,930 8,210 6,840 8,150 6,619
2008/10/08 7,730 8,210 7,230 7,230 7,077
2008/10/07 8,230 9,720 8,230 8,230 10,179
2008/10/06 10,840 10,840 9,220 9,230 6,074
2008/10/03 12,250 12,250 10,800 11,420 5,359
2008/10/02 13,140 13,630 11,880 11,880 9,466
2008/10/01 14,510 14,510 12,660 14,080 7,584
2008/09/30 11,530 12,950 11,330 12,510 6,626
2008/09/29 13,800 14,210 12,580 13,290 7,243
2008/09/26 15,150 15,590 13,250 13,560 13,655
2008/09/25 15,710 16,450 15,120 15,120 4,129
2008/09/24 16,600 16,750 15,520 16,000 4,177
2008/09/22 18,000 18,090 15,900 16,450 5,689
2008/09/19 18,380 18,650 16,910 17,440 8,998
2008/09/18 19,500 19,500 17,380 17,380 16,719
2008/09/17 22,300 22,500 19,900 20,380 8,141
2008/09/16 19,790 23,010 19,790 21,180 8,543
2008/09/12 22,900 23,000 20,580 22,790 11,738
2008/09/11 25,000 27,300 22,400 22,400 18,216
2008/09/10 20,220 24,420 19,880 24,420 24,929
2008/09/09 21,450 21,450 20,390 21,420 15,604
2008/09/08 19,450 19,450 19,450 19,450 1,008
2008/09/05 14,500 17,450 14,500 17,450 8,388
2008/09/04 14,180 15,770 13,060 15,450 8,603
2008/09/03 14,000 14,190 12,500 13,770 5,318
2008/09/02 14,500 14,900 13,300 13,400 6,023
2008/09/01 15,150 15,600 14,900 15,170 4,283
2008/08/29 16,620 16,800 15,910 15,950 3,711
2008/08/28 17,050 17,500 16,350 16,520 4,836
2008/08/27 17,000 17,300 16,300 16,970 8,191
2008/08/26 18,700 19,500 17,360 17,600 14,946
2008/08/25 19,990 21,260 19,600 20,000 15,620
2008/08/22 18,340 20,500 18,340 19,460 10,506
2008/08/21 17,200 19,130 16,300 19,130 13,802
2008/08/20 16,700 17,720 16,500 17,130 9,266
2008/08/19 17,200 18,210 16,900 17,000 5,984
2008/08/18 16,800 18,310 16,500 17,600 13,747
2008/08/15 18,000 18,170 15,260 16,310 21,130
2008/08/14 19,000 19,200 17,160 17,160 14,946
2008/08/13 20,500 21,000 20,150 20,160 3,091
2008/08/12 20,290 21,940 20,050 20,500 6,986
2008/08/11 20,990 20,990 20,020 20,300 4,388
2008/08/08 20,000 21,700 19,610 20,540 5,458
2008/08/07 19,300 21,090 19,300 20,000 13,256
2008/08/06 21,100 22,200 20,150 21,400 29,286
2008/08/05 20,700 21,100 18,080 20,500 55,461
2008/08/04 21,500 22,500 19,000 19,100 45,867
2008/08/01 22,000 22,000 22,000 22,000 1,110
2008/07/31 25,000 25,000 25,000 25,000 707
2008/07/30 29,600 29,800 27,500 28,000 21,939
2008/07/29 24,900 28,800 24,300 28,800 22,117
2008/07/28 23,700 25,800 23,270 25,800 14,646
2008/07/25 22,850 23,700 22,210 22,800 9,992
2008/07/24 24,010 25,500 23,620 23,750 15,373
2008/07/23 23,360 25,950 23,000 25,510 21,083
2008/07/22 23,960 24,060 23,000 23,160 15,581
2008/07/18 24,000 26,000 22,300 26,000 18,159
2008/07/17 25,200 26,920 22,620 23,400 32,280
2008/07/16 24,000 24,000 24,000 24,000 10,729
2008/07/15 22,000 22,440 20,230 21,000 23,648
2008/07/14 24,770 25,290 21,760 21,770 22,427
2008/07/11 26,100 27,590 24,680 24,700 14,147
2008/07/10 26,000 29,480 25,300 27,000 22,377
2008/07/09 29,700 31,400 26,500 26,800 17,817
2008/07/08 30,900 30,950 28,530 28,800 9,059
2008/07/07 29,310 31,950 26,700 31,400 21,603
2008/07/04 31,350 32,200 28,100 29,010 18,248
2008/07/03 31,300 32,650 30,800 31,650 9,278
2008/07/02 33,700 34,450 31,600 32,000 8,932
2008/07/01 34,000 35,700 33,150 34,100 15,079
2008/06/30 34,700 36,400 34,000 34,000 17,575
2008/06/27 34,350 35,500 34,000 35,000 12,822
2008/06/26 37,850 38,150 35,300 35,850 11,310
2008/06/25 38,400 38,400 35,400 37,050 20,031
2008/06/24 42,400 42,550 39,150 39,200 15,160
2008/06/23 43,500 43,800 42,000 42,000 7,417
2008/06/20 46,400 47,350 44,300 44,700 8,128
2008/06/19 48,350 48,350 47,200 47,200 2,314
2008/06/18 48,800 49,000 47,950 47,950 3,794
2008/06/17 49,000 49,400 48,100 48,550 6,394
2008/06/16 47,050 49,700 47,050 48,950 8,265
2008/06/13 48,800 49,500 47,000 47,850 8,596
2008/06/12 49,500 49,500 48,200 49,200 10,313
2008/06/11 50,000 50,700 48,700 49,750 8,389
2008/06/10 51,100 51,700 48,650 49,350 13,450
2008/06/09 50,600 52,300 50,600 51,300 7,970
2008/06/06 55,000 55,500 53,100 53,100 5,448
2008/06/05 55,200 55,700 53,100 55,000 4,718
2008/06/04 54,600 56,100 54,200 54,700 6,263
2008/06/03 52,900 55,500 52,700 54,400 8,930
2008/06/02 52,600 56,200 52,200 53,900 15,623
2008/05/30 53,500 54,100 50,600 52,000 14,047
2008/05/29 53,500 54,800 52,800 54,100 6,137
2008/05/28 55,500 55,800 53,400 54,000 7,877
2008/05/27 55,700 56,900 54,700 56,600 5,613
2008/05/26 56,300 57,000 55,500 55,600 4,233
2008/05/23 56,500 57,300 55,400 55,800 7,126
2008/05/22 56,000 57,900 55,700 56,100 8,802
2008/05/21 58,300 58,700 56,500 57,000 9,142
2008/05/20 59,500 60,200 57,800 58,400 14,745
2008/05/19 59,700 61,900 58,800 61,000 10,095
2008/05/16 61,200 62,300 58,800 60,600 15,128
2008/05/15 58,400 62,100 56,700 61,700 33,564
2008/05/14 57,300 59,300 55,800 58,000 12,983
2008/05/13 58,900 59,400 55,000 57,200 17,799
2008/05/12 58,500 60,500 56,600 58,400 14,710
2008/05/09 61,200 61,400 58,000 60,000 12,819
2008/05/08 61,200 65,000 60,000 61,000 21,909
2008/05/07 59,600 62,200 59,200 62,200 23,731
2008/05/02 59,400 60,400 56,500 57,200 15,314
2008/05/01 62,100 63,300 58,500 58,500 14,303
2008/04/30 63,200 66,000 60,200 62,500 14,130
2008/04/28 57,900 63,200 57,800 62,400 17,809
2008/04/25 57,100 58,300 57,100 58,200 5,797
2008/04/24 57,300 58,200 56,500 57,600 5,561
2008/04/23 57,700 59,400 57,100 58,000 7,615
2008/04/22 58,200 59,400 56,900 58,600 9,152
2008/04/21 59,300 60,500 58,500 59,200 12,041
2008/04/18 57,600 59,200 54,600 57,800 17,783
2008/04/17 55,500 58,300 55,300 57,500 38,151
2008/04/16 49,500 56,500 49,250 54,300 87,009
2008/04/15 52,000 52,000 52,000 52,000 3,953
2008/04/14 57,000 57,000 57,000 57,000 1,195
2008/04/11 61,100 62,600 59,500 62,000 48,017
2008/04/10 56,100 59,900 54,300 57,600 37,326
2008/04/09 63,600 63,900 58,100 58,100 29,321
2008/04/08 67,200 69,100 63,100 63,100 40,992
2008/04/07 63,700 69,200 62,100 68,100 36,938
2008/04/04 70,500 71,400 63,500 64,600 54,954
2008/04/03 70,000 73,500 68,800 73,500 40,495
2008/04/02 65,900 68,500 62,200 68,500 49,879
2008/04/01 70,500 74,700 60,500 63,500 65,866
2008/03/31 74,000 76,500 70,200 70,500 20,446
2008/03/28 76,000 78,300 70,500 76,800 32,100
2008/03/27 86,000 87,400 79,000 79,000 21,375
2008/03/26 90,100 93,800 88,100 89,000 13,773
2008/03/25 93,500 95,800 88,500 90,200 18,316
2008/03/24 88,500 97,400 87,300 93,600 24,541
2008/03/21 79,200 90,200 76,000 90,100 40,080
2008/03/19 76,200 80,200 75,500 80,200 12,038
2008/03/18 67,500 70,200 66,100 70,200 11,507
2008/03/17 69,000 71,000 64,600 65,200 27,046
2008/03/14 70,100 71,100 63,800 69,500 26,231
2008/03/13 77,300 79,900 70,900 73,300 13,583
2008/03/12 81,500 83,900 76,500 78,500 13,832
2008/03/11 73,000 77,800 72,300 76,900 14,598
2008/03/10 74,000 79,200 72,100 75,000 18,877
2008/03/07 80,200 81,500 73,700 73,900 21,781
2008/03/06 83,600 85,200 81,400 83,200 13,462
2008/03/05 88,900 88,900 82,100 82,300 20,386
2008/03/04 93,100 94,100 88,800 88,800 9,610
2008/03/03 90,000 95,500 89,700 92,300 10,222
2008/02/29 103,000 103,000 90,500 95,000 27,838
2008/02/28 104,000 105,000 102,000 105,000 6,347
2008/02/27 104,000 106,000 102,000 103,000 3,894
2008/02/26 104,000 109,000 101,000 102,000 10,715
2008/02/25 103,000 106,000 101,000 105,000 11,199
2008/02/22 96,200 108,000 95,500 105,000 27,773
2008/02/21 97,000 99,000 94,600 97,200 14,882
2008/02/20 97,500 99,400 94,100 94,800 24,190
2008/02/19 99,800 103,000 96,400 99,900 24,001
2008/02/18 102,000 102,000 95,600 102,000 31,161
2008/02/15 82,600 92,000 80,800 92,000 26,067
2008/02/14 83,600 85,400 79,100 82,000 32,598
2008/02/13 74,300 81,600 74,000 80,600 33,468
2008/02/12 73,400 78,900 71,500 72,000 25,099
2008/02/08 78,400 79,600 74,100 76,400 18,772
2008/02/07 82,500 83,400 78,100 78,100 18,100
2008/02/06 77,900 84,600 77,400 83,500 23,090
2008/02/05 81,400 82,800 78,600 79,900 22,312
2008/02/04 83,700 85,100 80,300 81,900 25,814
2008/02/01 80,200 86,400 80,200 82,500 41,281
2008/01/31 76,500 85,000 75,300 82,200 42,073
2008/01/30 72,700 80,900 72,300 79,300 57,735
2008/01/29 67,500 70,900 66,000 70,900 27,448
2008/01/28 66,900 71,500 64,500 65,900 37,559
2008/01/25 67,900 68,200 64,200 66,700 24,847
2008/01/24 63,600 67,000 62,700 66,900 36,374
2008/01/23 71,000 71,800 62,600 62,600 27,985
2008/01/22 66,000 71,500 65,700 67,600 27,337
2008/01/21 76,000 77,400 70,300 70,500 29,136
2008/01/18 70,900 81,000 70,600 78,600 61,528
2008/01/17 78,000 79,600 66,100 74,900 123,098
2008/01/16 80,000 80,000 80,000 80,000 1,362
2008/01/15 90,000 90,000 90,000 90,000 768
2008/01/11 110,000 110,000 110,000 110,000 389
2008/01/10 134,000 135,000 128,000 130,000 6,985
2008/01/09 128,000 135,000 126,000 135,000 10,464
2008/01/08 124,000 134,000 124,000 132,000 9,114
2008/01/07 124,000 127,000 121,000 126,000 8,264
2008/01/04 128,000 130,000 120,000 123,000 9,530

このページの先頭へ