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
2013/12/30 387 394 385 392 5,803,700
2013/12/27 390 391 379 388 5,105,900
2013/12/26 377 388 375 386 7,406,600
2013/12/25 359 370 359 370 4,286,700
2013/12/24 370 373 359 359 3,588,200
2013/12/20 362 368 358 367 3,429,300
2013/12/19 363 372 361 361 3,606,400
2013/12/18 355 361 354 358 2,578,700
2013/12/17 360 363 355 356 1,997,100
2013/12/16 362 374 357 358 3,194,500
2013/12/13 370 370 362 364 1,838,800
2013/12/12 368 375 367 368 3,209,900
2013/12/11 367 374 360 371 3,947,200
2013/12/10 373 379 365 368 5,351,200
2013/12/09 384 385 376 377 2,959,500
2013/12/06 375 382 373 381 3,826,600
2013/12/05 385 385 378 379 17,301,600
2013/12/04 387 388 382 386 3,279,200
2013/12/03 395 395 388 388 2,796,400
2013/12/02 389 392 388 392 2,958,400
2013/11/29 396 397 388 389 3,551,600
2013/11/28 390 398 385 392 13,098,100
2013/11/27 415 422 395 398 11,668,600
2013/11/26 401 425 398 425 4,599,200
2013/11/25 412 415 403 405 3,637,700
2013/11/22 413 422 407 413 4,494,100
2013/11/21 415 417 407 409 2,598,400
2013/11/20 412 418 411 413 1,690,800
2013/11/19 427 428 410 413 4,427,200
2013/11/18 431 442 430 431 5,701,300
2013/11/15 440 447 435 446 6,365,300
2013/11/14 411 435 407 432 5,485,600
2013/11/13 410 416 404 408 1,761,000
2013/11/12 392 416 390 408 4,111,500
2013/11/11 414 417 392 395 2,900,800
2013/11/08 405 408 399 407 2,114,700
2013/11/07 424 430 413 413 1,891,900
2013/11/06 415 428 413 422 1,586,400
2013/11/05 416 420 403 417 1,815,900
2013/11/01 407 416 389 411 3,119,100
2013/10/31 421 432 404 405 2,277,700
2013/10/30 440 443 423 424 2,288,300
2013/10/29 438 448 435 435 1,692,700
2013/10/28 451 452 431 437 2,153,800
2013/10/25 460 465 443 448 3,931,400
2013/10/24 438 458 438 456 2,665,400
2013/10/23 465 474 442 442 6,576,200
2013/10/22 461 469 455 457 3,437,800
2013/10/21 444 471 441 467 8,895,700
2013/10/18 424 440 420 440 3,902,600
2013/10/17 435 436 420 424 2,724,700
2013/10/16 422 430 418 421 2,257,300
2013/10/15 450 452 426 428 3,184,600
2013/10/11 453 456 439 446 3,379,800
2013/10/10 455 455 437 443 4,303,300
2013/10/09 427 453 415 447 6,274,600
2013/10/08 400 441 388 436 8,811,900
2013/10/07 422 430 395 395 4,061,500
2013/10/04 424 430 415 430 2,315,100
2013/10/03 433 438 423 432 1,955,100
2013/10/02 456 467 430 433 4,398,000
2013/10/01 461 469 452 452 2,296,400
2013/09/30 460 467 458 461 2,596,100
2013/09/27 478 489 468 475 2,569,700
2013/09/26 450 483 449 477 3,428,300
2013/09/25 484 486 452 458 4,817,400
2013/09/24 487 494 485 492 1,888,100
2013/09/20 512 512 491 495 4,790,700
2013/09/19 490 507 485 494 9,287,100
2013/09/18 473 482 466 471 3,930,400
2013/09/17 485 486 453 468 4,546,900
2013/09/13 460 488 460 474 5,382,200
2013/09/12 480 482 454 456 5,321,000
2013/09/11 514 514 476 480 8,883,000
2013/09/10 486 540 485 498 24,219,600
2013/09/09 482 482 468 482 11,484,300
2013/09/06 411 413 391 402 6,801,200
2013/09/05 452 454 425 427 7,740,000
2013/09/04 425 458 422 457 10,608,900
2013/09/03 459 462 411 433 14,166,000
2013/09/02 352 431 352 428 14,162,100
2013/08/30 360 364 351 351 1,465,700
2013/08/29 369 370 352 356 1,582,300
2013/08/28 355 378 352 361 2,564,900
2013/08/28 1 -> 200.00 分割
2013/08/27 79,900 79,900 75,500 75,800 18,414
2013/08/26 80,000 81,800 78,900 79,900 17,835
2013/08/23 85,900 86,300 77,700 79,500 51,669
2013/08/22 75,200 82,600 74,500 81,400 70,352
2013/08/21 75,400 76,100 72,500 74,000 17,188
2013/08/20 73,200 75,500 72,000 73,100 15,653
2013/08/19 75,500 76,500 71,800 72,900 18,911
2013/08/16 71,800 76,400 71,700 76,000 19,527
2013/08/15 73,500 76,300 73,000 73,300 16,895
2013/08/14 76,500 79,900 73,500 77,000 23,728
2013/08/13 70,000 75,900 69,100 73,700 18,423
2013/08/12 70,500 73,400 68,200 68,600 15,668
2013/08/09 77,100 77,600 73,500 74,000 12,589
2013/08/08 77,300 80,300 74,100 75,000 31,658
2013/08/07 81,300 83,400 78,800 80,300 23,864
2013/08/06 88,500 89,300 79,500 85,700 34,107
2013/08/05 83,000 86,400 82,000 85,800 26,602
2013/08/02 77,400 85,900 77,100 82,000 49,710
2013/08/01 68,000 73,500 67,000 72,200 19,967
2013/07/31 72,500 72,500 68,800 69,000 13,527
2013/07/30 67,600 74,400 67,600 73,000 26,096
2013/07/29 73,600 74,300 68,600 68,600 23,107
2013/07/26 73,000 78,600 73,000 73,600 21,022
2013/07/25 77,600 78,500 75,000 75,000 16,805
2013/07/24 77,000 81,500 75,100 78,700 31,742
2013/07/23 80,500 81,300 75,800 75,800 34,772
2013/07/22 85,200 85,700 80,000 82,000 26,814
2013/07/19 88,800 88,900 80,700 83,700 46,201
2013/07/18 90,800 91,300 86,800 86,800 38,771
2013/07/17 93,600 97,200 85,900 87,900 75,763
2013/07/16 103,900 108,400 95,200 96,600 82,269
2013/07/12 107,700 109,400 99,400 101,000 79,901
2013/07/11 85,500 105,000 85,500 105,000 73,410
2013/07/10 96,600 100,800 88,400 90,000 67,885
2013/07/09 104,500 107,400 94,200 99,600 72,909
2013/07/08 100,000 109,900 99,400 100,000 119,637
2013/07/05 91,300 96,700 88,100 96,000 88,323
2013/07/04 78,000 93,600 77,300 88,300 111,232
2013/07/03 77,300 79,000 74,000 79,000 38,961
2013/07/02 74,900 77,500 72,200 76,300 39,377
2013/07/01 69,000 73,100 68,100 72,000 40,157
2013/06/28 64,100 68,700 63,000 68,400 44,992
2013/06/27 56,500 63,400 47,400 62,100 69,216
2013/06/26 67,900 67,900 55,000 55,000 35,536
2013/06/25 72,500 73,200 64,600 65,000 41,859
2013/06/24 76,000 79,400 73,100 73,500 44,217
2013/06/21 70,200 74,900 68,400 74,800 31,594
2013/06/20 70,300 75,500 70,100 74,900 33,986
2013/06/19 74,000 78,400 68,600 71,300 65,477
2013/06/18 62,700 72,000 62,300 70,900 61,187
2013/06/17 60,500 62,700 60,300 62,200 19,400
2013/06/14 65,000 67,100 58,400 60,200 45,345
2013/06/13 61,000 63,000 59,000 60,300 27,066
2013/06/12 56,100 65,300 55,900 63,600 36,185
2013/06/11 63,100 68,600 56,100 59,100 66,461
2013/06/10 61,100 62,100 56,700 62,100 32,076
2013/06/07 53,800 60,000 49,700 52,100 82,061
2013/06/06 64,500 66,500 57,800 57,800 36,150
2013/06/05 73,700 74,300 66,000 67,800 22,825
2013/06/04 66,500 72,300 63,700 72,200 35,958
2013/06/03 71,700 72,900 67,500 67,500 22,342
2013/05/31 74,700 78,300 71,100 73,100 30,408
2013/05/30 74,500 74,900 70,000 71,900 27,728
2013/05/29 76,200 82,500 74,000 78,000 62,176
2013/05/28 73,900 79,700 70,700 74,200 32,298
2013/05/27 70,000 77,000 68,000 74,700 44,164
2013/05/24 75,500 77,700 66,100 75,000 39,386
2013/05/23 84,000 85,000 70,500 71,500 54,429
2013/05/22 84,400 92,300 83,200 85,200 30,111
2013/05/21 90,000 90,500 84,000 88,900 23,904
2013/05/20 99,000 99,000 92,500 92,800 32,395
2013/05/17 92,100 98,500 89,500 93,500 60,075
2013/05/16 89,400 98,900 81,400 92,700 64,905
2013/05/15 98,500 103,000 83,000 89,500 72,853
2013/05/14 105,100 109,600 103,700 104,000 32,267
2013/05/13 114,000 115,900 107,100 108,600 66,682
2013/05/10 123,000 126,500 114,600 115,000 88,698
2013/05/09 107,000 123,700 102,500 120,000 176,360
2013/05/08 109,100 109,100 103,000 105,800 31,845
2013/05/07 108,000 109,300 104,100 105,700 29,558
2013/05/02 106,400 110,600 102,000 103,900 26,619
2013/05/01 100,000 113,900 99,900 103,900 64,633
2013/04/30 98,100 104,500 98,000 100,800 22,911
2013/04/26 105,000 108,600 101,400 102,500 27,542
2013/04/25 104,000 114,600 100,400 105,000 59,826
2013/04/24 118,000 118,300 105,800 108,300 47,821
2013/04/23 114,900 125,500 112,100 114,900 82,654
2013/04/22 111,900 111,900 108,100 111,900 52,281
2013/04/19 97,500 99,400 94,000 96,900 29,263
2013/04/18 97,700 102,500 91,900 93,000 50,742
2013/04/17 108,300 108,800 99,300 100,500 60,890
2013/04/16 85,000 101,600 83,900 99,000 92,864
2013/04/15 99,900 101,200 88,300 89,000 61,310
2013/04/12 98,200 107,400 97,100 103,200 63,626
2013/04/11 123,000 125,500 92,500 102,000 161,653
2013/04/10 121,000 132,300 116,500 119,200 54,494
2013/04/09 134,500 139,800 121,300 126,500 91,803
2013/04/08 125,000 137,400 119,200 131,600 115,726
2013/04/05 125,000 129,000 110,900 110,900 91,990
2013/04/04 97,000 105,000 94,000 104,900 100,375
2013/04/03 95,600 106,200 93,000 99,500 167,976
2013/04/02 68,900 92,600 67,000 92,600 158,566
2013/04/01 81,900 95,000 75,000 77,600 129,215
2013/03/29 73,500 81,400 69,100 80,500 88,481
2013/03/28 73,400 79,000 67,000 74,000 85,562
2013/03/27 62,000 69,400 61,500 69,400 66,000
2013/03/26 53,100 59,900 50,900 59,400 50,087
2013/03/25 50,100 52,500 48,300 52,100 35,101
2013/03/22 52,300 53,400 48,300 48,950 37,191
2013/03/21 50,500 56,200 50,100 54,800 52,530
2013/03/19 45,600 50,000 41,100 50,000 57,829
2013/03/18 39,700 44,500 39,400 43,750 39,204
2013/03/15 40,500 41,900 39,150 40,250 28,847
2013/03/14 35,350 41,000 35,200 38,400 44,572
2013/03/13 33,000 34,900 32,500 34,900 18,033
2013/03/12 34,500 34,700 32,500 33,900 22,726
2013/03/11 30,200 32,700 30,100 32,400 21,204
2013/03/08 29,100 29,770 28,710 29,600 10,936
2013/03/07 30,600 30,850 28,580 28,860 11,467
2013/03/06 30,000 30,900 29,310 30,000 15,732
2013/03/05 31,750 32,450 29,520 29,900 17,201
2013/03/04 31,000 31,900 29,910 30,150 27,879
2013/03/01 27,800 29,400 27,020 29,200 30,841
2013/02/28 26,840 27,900 26,200 27,270 19,709
2013/02/27 27,500 27,500 25,880 26,150 17,551
2013/02/26 23,800 26,840 23,260 25,890 26,497
2013/02/25 22,000 24,860 21,930 24,850 23,626
2013/02/22 21,600 21,930 20,800 21,030 10,384
2013/02/21 21,950 22,400 21,550 21,590 7,077
2013/02/20 22,510 22,900 21,810 21,990 7,007
2013/02/19 22,500 23,150 21,800 22,300 8,167
2013/02/18 22,200 23,000 21,310 22,150 13,802
2013/02/15 21,630 21,810 17,730 20,200 32,133
2013/02/14 23,500 24,290 22,620 22,730 10,698
2013/02/13 24,750 25,590 23,510 23,610 10,785
2013/02/12 25,550 25,950 24,520 25,100 7,941
2013/02/08 25,600 26,550 24,700 25,050 9,475
2013/02/07 26,300 26,300 24,700 25,600 8,019
2013/02/06 26,450 26,870 25,730 25,830 14,262
2013/02/05 26,490 26,980 25,130 25,450 15,340
2013/02/04 27,000 27,400 25,910 26,800 14,516
2013/02/01 28,000 28,660 26,450 26,710 21,782
2013/01/31 28,200 28,340 25,850 27,030 33,508
2013/01/30 24,700 28,800 24,580 28,200 59,380
2013/01/29 26,480 27,100 25,300 25,330 36,462
2013/01/28 26,200 28,890 25,160 27,400 50,652
2013/01/25 22,790 24,390 22,010 23,890 28,675
2013/01/24 20,000 21,860 19,840 21,310 16,945
2013/01/23 21,000 21,070 19,720 19,820 17,851
2013/01/22 19,800 22,050 19,720 21,140 41,509
2013/01/21 18,500 19,060 18,240 19,060 14,161
2013/01/18 18,200 18,360 17,550 18,330 7,108
2013/01/17 17,300 17,500 16,560 17,190 4,928
2013/01/16 18,000 18,450 17,310 17,510 5,646
2013/01/15 18,870 18,960 18,000 18,130 7,061
2013/01/11 18,510 18,990 17,460 18,300 7,548
2013/01/10 19,220 19,550 18,050 18,490 12,151
2013/01/09 17,000 19,490 16,780 19,170 12,399
2013/01/08 17,700 18,000 17,100 17,360 9,574
2013/01/07 19,600 19,630 18,000 18,130 14,417
2013/01/04 18,500 19,690 17,630 19,190 23,321

このページの先頭へ