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
2011/12/30 9,060 9,200 9,040 9,200 449
2011/12/29 9,100 9,170 9,010 9,060 258
2011/12/28 9,250 9,250 9,040 9,100 872
2011/12/27 9,060 9,110 9,060 9,100 125
2011/12/26 9,020 9,100 9,020 9,050 619
2011/12/22 9,250 9,280 9,140 9,280 493
2011/12/21 9,280 9,310 9,220 9,260 331
2011/12/20 9,230 9,370 9,230 9,280 178
2011/12/19 9,250 9,250 9,200 9,230 421
2011/12/16 9,310 9,320 9,300 9,300 257
2011/12/15 9,400 9,420 9,300 9,310 445
2011/12/14 9,450 9,460 9,390 9,410 499
2011/12/13 9,490 9,490 9,440 9,460 177
2011/12/12 9,410 9,500 9,400 9,490 354
2011/12/09 9,430 9,440 9,320 9,360 588
2011/12/08 9,480 9,480 9,410 9,430 243
2011/12/07 9,500 9,500 9,480 9,480 952
2011/12/06 9,570 9,590 9,420 9,500 576
2011/12/05 9,540 9,630 9,500 9,570 395
2011/12/02 9,540 9,580 9,520 9,540 724
2011/12/01 9,400 9,540 9,400 9,540 1,739
2011/11/30 9,370 9,490 9,370 9,410 165
2011/11/29 9,390 9,530 9,320 9,500 288
2011/11/28 9,590 9,630 9,300 9,480 343
2011/11/25 9,760 9,780 9,580 9,580 1,115
2011/11/24 9,500 9,750 9,500 9,580 2,454
2011/11/22 9,570 9,650 9,480 9,590 9,073
2011/11/21 9,570 9,590 9,560 9,580 4,688
2011/11/18 9,580 9,600 9,500 9,570 5,383
2011/11/17 9,500 9,760 9,400 9,700 5,219
2011/11/16 9,450 9,550 9,400 9,520 3,963
2011/11/15 9,170 9,330 9,170 9,300 3,339
2011/11/14 9,180 9,250 9,170 9,170 540
2011/11/11 9,200 9,280 9,180 9,180 1,168
2011/11/10 9,250 9,250 9,110 9,190 1,557
2011/11/09 9,190 9,300 9,190 9,290 1,300
2011/11/08 9,200 9,240 9,190 9,190 966
2011/11/07 9,160 9,220 9,160 9,200 409
2011/11/04 9,090 9,190 9,090 9,150 483
2011/11/02 9,290 9,300 9,100 9,100 2,569
2011/11/01 9,300 9,300 9,260 9,290 2,211
2011/10/31 9,290 9,300 9,270 9,300 1,772
2011/10/28 9,570 9,570 9,280 9,280 4,115
2011/10/27 9,260 9,300 9,200 9,290 2,592
2011/10/26 9,250 9,300 9,230 9,260 1,273
2011/10/25 9,320 9,320 9,250 9,250 1,077
2011/10/24 9,250 9,280 9,230 9,280 723
2011/10/21 9,210 9,300 9,210 9,250 885
2011/10/20 9,200 9,360 9,000 9,360 7,436
2011/10/19 9,510 9,550 9,090 9,260 6,575
2011/10/18 9,080 9,780 9,060 9,760 2,019
2011/10/17 9,030 9,190 8,970 9,080 11,219
2011/10/14 9,000 9,000 8,930 9,000 1,701
2011/10/13 8,980 9,030 8,960 9,000 2,998
2011/10/12 9,000 9,000 8,970 8,980 1,143
2011/10/11 9,000 9,000 8,990 8,990 2,233
2011/10/07 8,950 9,190 8,950 9,050 594
2011/10/06 8,900 8,990 8,900 8,920 201
2011/10/05 9,000 9,000 8,860 8,900 1,115
2011/10/04 9,000 9,030 8,940 8,970 1,397
2011/10/03 9,110 9,130 9,060 9,070 1,072
2011/09/30 9,200 9,300 9,130 9,130 1,608
2011/09/29 9,250 9,300 9,240 9,300 335
2011/09/28 9,300 9,490 9,250 9,250 915
2011/09/27 9,090 9,200 9,080 9,100 865
2011/09/26 9,200 9,200 8,800 9,090 2,237
2011/09/22 9,800 9,800 8,990 9,360 2,342
2011/09/21 9,910 9,920 9,800 9,820 1,278
2011/09/20 10,030 10,030 9,810 9,910 1,276
2011/09/16 10,030 10,090 10,000 10,030 2,176
2011/09/15 9,990 10,080 9,960 10,030 2,621
2011/09/14 10,000 10,070 9,950 9,990 5,334
2011/09/13 9,670 10,210 9,670 10,030 5,179
2011/09/12 9,670 9,700 9,410 9,670 2,463
2011/09/09 9,610 9,710 9,610 9,680 1,139
2011/09/08 9,630 9,650 9,610 9,620 3,363
2011/09/07 9,570 9,780 9,570 9,720 2,858
2011/09/06 9,600 9,670 9,530 9,570 4,080
2011/09/05 9,580 9,600 9,480 9,600 1,122
2011/09/02 9,660 9,690 9,510 9,600 1,016
2011/09/01 9,560 9,670 9,540 9,670 1,071
2011/08/31 9,530 9,670 9,530 9,530 1,938
2011/08/30 9,700 9,750 9,620 9,650 828
2011/08/29 9,640 9,760 9,540 9,560 2,353
2011/08/26 9,500 9,630 9,370 9,630 1,307
2011/08/25 9,520 9,630 9,500 9,540 3,365
2011/08/24 9,500 9,590 9,480 9,520 2,849
2011/08/23 9,290 9,550 9,270 9,500 2,748
2011/08/22 9,270 9,400 9,150 9,290 2,451
2011/08/19 9,270 9,450 9,220 9,270 2,394
2011/08/18 9,480 9,510 9,370 9,370 2,057
2011/08/17 9,330 9,520 9,330 9,500 2,703
2011/08/16 9,370 9,470 9,300 9,330 2,395
2011/08/15 9,530 9,620 9,370 9,370 2,961
2011/08/12 9,300 9,590 9,290 9,410 7,469
2011/08/11 9,070 9,450 8,910 9,360 6,604
2011/08/10 8,710 9,320 8,710 9,150 2,959
2011/08/09 8,110 8,980 8,110 8,820 6,274
2011/08/08 8,500 8,640 8,300 8,300 2,212
2011/08/05 8,560 8,630 8,550 8,570 1,499
2011/08/04 8,800 8,920 8,800 8,900 833
2011/08/03 8,760 8,780 8,700 8,780 1,485
2011/08/02 8,800 8,930 8,800 8,900 567
2011/08/01 8,700 8,950 8,700 8,860 1,414
2011/07/29 8,750 8,890 8,700 8,770 1,588
2011/07/28 8,890 8,900 8,750 8,750 2,613
2011/07/27 9,000 9,000 8,900 8,900 796
2011/07/26 9,050 9,050 8,870 8,900 990
2011/07/25 9,100 9,100 8,900 8,900 523
2011/07/22 8,800 8,970 8,800 8,950 875
2011/07/21 8,600 8,830 8,600 8,690 1,171
2011/07/20 8,700 8,780 8,610 8,670 922
2011/07/19 8,820 8,860 8,540 8,580 2,693
2011/07/15 9,230 9,240 8,810 8,970 1,941
2011/07/14 9,240 9,270 9,230 9,230 2,094
2011/07/13 9,210 9,240 9,210 9,230 1,196
2011/07/12 9,290 9,290 9,240 9,260 1,739
2011/07/11 9,310 9,350 9,270 9,300 3,196
2011/07/08 9,640 9,680 9,270 9,300 5,420
2011/07/07 9,450 9,680 9,400 9,670 5,568
2011/07/06 9,350 9,430 9,350 9,430 1,691
2011/07/05 9,410 9,420 9,310 9,350 2,369
2011/07/04 9,400 9,460 9,380 9,420 1,561
2011/07/01 9,450 9,450 9,290 9,360 1,931
2011/06/30 9,340 9,390 9,280 9,390 1,531
2011/06/29 9,350 9,350 9,300 9,350 1,525
2011/06/28 9,400 9,420 9,280 9,340 2,199
2011/06/27 9,380 9,400 9,260 9,380 1,170
2011/06/24 9,370 9,380 9,350 9,380 545
2011/06/23 9,350 9,380 9,340 9,370 570
2011/06/22 9,350 9,370 9,300 9,340 633
2011/06/21 9,280 9,370 9,200 9,250 1,198
2011/06/20 9,380 9,390 9,170 9,280 1,354
2011/06/17 9,460 9,460 9,250 9,350 1,431
2011/06/16 9,480 9,480 9,400 9,420 1,685
2011/06/15 9,270 9,480 9,220 9,460 1,246
2011/06/14 9,190 9,250 9,130 9,210 2,033
2011/06/13 9,050 9,170 9,050 9,130 828
2011/06/10 9,050 9,070 8,980 9,050 1,131
2011/06/09 9,040 9,080 9,030 9,050 1,395
2011/06/08 9,050 9,080 9,030 9,040 1,110
2011/06/07 8,980 9,040 8,970 9,030 793
2011/06/06 9,030 9,040 8,990 8,990 1,277
2011/06/03 9,080 9,090 8,990 9,030 2,105
2011/06/02 9,080 9,080 9,010 9,080 1,871
2011/06/01 9,100 9,120 9,050 9,090 786
2011/05/31 9,070 9,090 8,980 9,050 469
2011/05/30 9,190 9,190 8,990 9,000 557
2011/05/27 8,940 9,080 8,920 9,040 941
2011/05/26 8,910 8,970 8,900 8,950 1,237
2011/05/25 9,050 9,050 8,880 8,970 608
2011/05/24 8,830 8,900 8,810 8,840 1,079
2011/05/23 9,050 9,050 8,910 8,940 1,511
2011/05/20 9,090 9,100 9,030 9,070 944
2011/05/19 9,130 9,140 9,080 9,080 1,021
2011/05/18 9,090 9,200 9,050 9,130 2,126
2011/05/17 9,080 9,120 9,000 9,050 1,280
2011/05/16 9,390 9,390 9,000 9,100 2,914
2011/05/13 9,500 9,510 9,260 9,280 3,103
2011/05/12 9,590 9,600 9,420 9,500 3,198
2011/05/11 9,620 9,650 9,590 9,590 2,674
2011/05/10 9,500 9,620 9,490 9,610 4,004
2011/05/09 9,500 9,540 9,460 9,510 2,124
2011/05/06 9,480 9,510 9,410 9,440 6,030
2011/05/02 9,490 9,600 9,400 9,550 3,343
2011/04/28 9,300 9,550 9,210 9,540 3,810
2011/04/27 9,320 9,390 9,190 9,230 2,672
2011/04/26 9,490 9,500 9,240 9,310 5,348
2011/04/25 9,540 9,600 9,450 9,480 4,519
2011/04/22 9,610 9,650 9,460 9,540 4,519
2011/04/21 9,320 9,690 9,320 9,590 4,219
2011/04/20 9,410 9,570 9,170 9,460 7,942
2011/04/19 9,400 9,600 9,270 9,560 4,204
2011/04/18 9,300 9,520 9,150 9,450 9,854
2011/04/15 9,060 9,290 9,060 9,290 3,074
2011/04/14 8,880 9,130 8,810 9,060 2,395
2011/04/13 8,520 8,850 8,420 8,850 2,028
2011/04/12 8,830 8,840 8,610 8,670 2,257
2011/04/11 8,830 8,950 8,720 8,950 2,428
2011/04/08 8,550 8,840 8,530 8,840 1,553
2011/04/07 8,620 8,710 8,550 8,600 876
2011/04/06 8,590 8,650 8,500 8,640 4,398
2011/04/05 8,850 8,860 8,500 8,510 3,972
2011/04/04 8,950 9,130 8,830 8,850 1,956
2011/04/01 9,350 9,390 8,950 8,990 6,644
2011/03/31 9,200 9,390 9,050 9,390 2,355
2011/03/30 9,010 9,080 8,910 9,000 2,303
2011/03/29 8,900 9,170 8,710 9,040 4,884
2011/03/28 8,680 9,010 8,550 9,010 4,950
2011/03/25 8,950 9,060 8,600 8,600 4,028
2011/03/24 9,110 9,290 8,860 8,940 3,797
2011/03/23 9,350 9,380 8,980 9,190 6,568
2011/03/22 9,250 9,480 9,060 9,420 12,469
2011/03/18 8,500 8,900 8,410 8,900 6,937
2011/03/17 7,780 8,490 7,740 8,260 11,171
2011/03/16 7,500 8,550 7,410 8,230 24,649
2011/03/15 7,250 7,590 6,650 7,540 40,123
2011/03/14 8,800 9,000 7,860 8,150 34,993
2011/03/11 10,090 10,250 10,020 10,020 5,404
2011/03/10 10,430 10,480 10,280 10,330 3,280
2011/03/09 10,770 10,800 10,520 10,550 1,907
2011/03/08 10,630 10,850 10,630 10,760 2,542
2011/03/07 10,710 10,900 10,680 10,790 3,003
2011/03/04 10,900 10,960 10,700 10,820 3,747
2011/03/03 10,610 10,880 10,600 10,750 1,611
2011/03/02 10,590 10,710 10,560 10,610 2,708
2011/03/01 10,980 11,110 10,780 10,800 6,868
2011/02/28 10,380 10,940 10,300 10,940 5,160
2011/02/25 10,140 10,390 10,050 10,210 4,867
2011/02/24 10,330 10,400 10,090 10,110 7,205
2011/02/23 10,110 10,790 10,110 10,460 6,014
2011/02/22 11,010 11,010 10,500 10,660 5,989
2011/02/21 10,990 11,180 10,880 11,100 3,323
2011/02/18 11,300 11,380 10,970 11,000 6,605
2011/02/17 10,990 11,430 10,950 11,320 12,532
2011/02/16 10,580 10,960 10,580 10,840 6,446
2011/02/15 10,740 10,750 10,550 10,580 4,026
2011/02/14 10,550 10,690 10,430 10,690 4,845
2011/02/10 10,410 10,550 10,340 10,530 3,113
2011/02/09 10,660 10,660 10,450 10,450 4,580
2011/02/08 10,710 10,740 10,470 10,560 6,659
2011/02/07 10,840 10,890 10,560 10,620 11,048
2011/02/04 10,500 10,730 10,470 10,650 3,901
2011/02/03 10,660 10,700 10,430 10,510 4,782
2011/02/02 10,390 10,700 10,390 10,600 4,552
2011/02/01 10,270 10,380 10,220 10,300 2,612
2011/01/31 10,000 10,290 9,990 10,220 2,294
2011/01/28 10,500 10,550 10,230 10,450 6,451
2011/01/27 10,600 10,680 10,480 10,550 7,094
2011/01/26 10,600 10,660 10,430 10,570 3,257
2011/01/25 10,500 10,750 10,450 10,570 5,948
2011/01/24 10,010 10,540 10,010 10,540 9,677
2011/01/21 10,770 10,790 9,620 10,200 38,786
2011/01/20 10,800 10,900 10,580 10,780 7,290
2011/01/19 10,890 11,340 10,650 11,000 22,965
2011/01/18 10,400 10,980 10,380 10,750 20,760
2011/01/17 11,110 11,170 10,280 10,620 41,133
2011/01/14 11,500 11,570 10,500 11,200 35,716
2011/01/13 11,920 12,280 11,730 11,990 21,709
2011/01/12 12,000 12,110 11,910 11,970 15,552
2011/01/11 11,370 12,250 11,280 12,050 16,066
2011/01/07 11,290 11,450 11,140 11,410 7,313
2011/01/06 11,500 11,640 11,260 11,350 9,717
2011/01/05 11,450 11,630 11,320 11,420 7,260
2011/01/04 11,350 11,710 11,210 11,570 12,743

このページの先頭へ