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 |
---|---|---|---|---|---|
2015/12/30 | 377 | 384 | 374 | 379 | 6,803,300 |
2015/12/29 | 375 | 382 | 369 | 371 | 14,800,500 |
2015/12/28 | 353 | 371 | 353 | 367 | 3,521,300 |
2015/12/25 | 352 | 357 | 348 | 352 | 2,333,500 |
2015/12/24 | 363 | 366 | 352 | 354 | 2,628,200 |
2015/12/22 | 365 | 370 | 363 | 363 | 1,935,500 |
2015/12/21 | 355 | 370 | 354 | 366 | 3,495,300 |
2015/12/18 | 368 | 386 | 356 | 360 | 9,588,900 |
2015/12/17 | 375 | 378 | 369 | 371 | 3,566,000 |
2015/12/16 | 373 | 378 | 370 | 372 | 2,955,000 |
2015/12/15 | 379 | 387 | 366 | 367 | 6,606,400 |
2015/12/14 | 366 | 379 | 361 | 378 | 4,186,200 |
2015/12/11 | 381 | 383 | 368 | 372 | 5,123,500 |
2015/12/10 | 373 | 382 | 371 | 380 | 6,936,700 |
2015/12/09 | 366 | 378 | 366 | 375 | 5,790,200 |
2015/12/08 | 371 | 374 | 366 | 369 | 3,133,100 |
2015/12/07 | 375 | 377 | 369 | 372 | 4,382,900 |
2015/12/04 | 368 | 374 | 364 | 367 | 5,446,200 |
2015/12/03 | 367 | 375 | 361 | 374 | 7,571,000 |
2015/12/02 | 359 | 370 | 358 | 368 | 9,824,200 |
2015/12/01 | 346 | 354 | 345 | 353 | 3,034,000 |
2015/11/30 | 340 | 347 | 339 | 344 | 2,320,000 |
2015/11/27 | 346 | 350 | 341 | 344 | 2,308,600 |
2015/11/26 | 349 | 349 | 343 | 347 | 2,165,800 |
2015/11/25 | 357 | 357 | 346 | 347 | 3,775,600 |
2015/11/24 | 346 | 360 | 346 | 358 | 4,504,000 |
2015/11/20 | 333 | 349 | 332 | 347 | 5,054,100 |
2015/11/19 | 342 | 344 | 334 | 337 | 5,233,000 |
2015/11/18 | 354 | 360 | 337 | 339 | 7,672,900 |
2015/11/17 | 371 | 372 | 346 | 358 | 10,794,000 |
2015/11/16 | 363 | 375 | 359 | 368 | 8,684,000 |
2015/11/13 | 356 | 370 | 351 | 370 | 10,691,200 |
2015/11/12 | 356 | 363 | 345 | 358 | 12,404,200 |
2015/11/11 | 340 | 360 | 338 | 351 | 20,127,400 |
2015/11/10 | 332 | 337 | 329 | 337 | 4,121,700 |
2015/11/09 | 329 | 335 | 328 | 334 | 3,317,200 |
2015/11/06 | 323 | 329 | 319 | 328 | 2,366,600 |
2015/11/05 | 327 | 330 | 321 | 323 | 2,313,200 |
2015/11/04 | 324 | 332 | 324 | 330 | 5,957,900 |
2015/11/02 | 310 | 323 | 310 | 320 | 2,606,900 |
2015/10/30 | 313 | 317 | 308 | 314 | 2,722,000 |
2015/10/29 | 320 | 320 | 314 | 316 | 2,068,000 |
2015/10/28 | 317 | 320 | 316 | 317 | 1,573,300 |
2015/10/27 | 321 | 322 | 317 | 318 | 1,767,700 |
2015/10/26 | 320 | 325 | 319 | 323 | 3,727,400 |
2015/10/23 | 318 | 319 | 314 | 317 | 3,264,900 |
2015/10/22 | 311 | 314 | 310 | 314 | 1,364,900 |
2015/10/21 | 310 | 315 | 308 | 312 | 1,892,800 |
2015/10/20 | 311 | 312 | 307 | 310 | 1,650,700 |
2015/10/19 | 317 | 320 | 307 | 310 | 2,897,800 |
2015/10/16 | 313 | 320 | 313 | 316 | 4,542,400 |
2015/10/15 | 307 | 318 | 304 | 314 | 3,865,400 |
2015/10/14 | 314 | 317 | 308 | 313 | 3,415,500 |
2015/10/13 | 313 | 317 | 307 | 315 | 6,413,700 |
2015/10/09 | 296 | 300 | 295 | 298 | 2,138,700 |
2015/10/08 | 300 | 303 | 294 | 297 | 3,070,000 |
2015/10/07 | 291 | 299 | 288 | 296 | 2,982,400 |
2015/10/06 | 297 | 300 | 293 | 294 | 3,011,500 |
2015/10/05 | 301 | 302 | 290 | 293 | 2,997,400 |
2015/10/02 | 287 | 301 | 283 | 295 | 3,711,800 |
2015/10/01 | 280 | 290 | 279 | 290 | 3,019,000 |
2015/09/30 | 270 | 279 | 269 | 277 | 2,092,900 |
2015/09/29 | 270 | 274 | 262 | 265 | 2,743,500 |
2015/09/28 | 268 | 277 | 266 | 275 | 2,942,000 |
2015/09/25 | 261 | 268 | 257 | 267 | 2,471,500 |
2015/09/24 | 263 | 267 | 260 | 263 | 1,228,600 |
2015/09/18 | 265 | 271 | 261 | 268 | 2,411,000 |
2015/09/17 | 260 | 267 | 258 | 267 | 1,846,800 |
2015/09/16 | 264 | 265 | 255 | 258 | 1,928,600 |
2015/09/15 | 265 | 272 | 259 | 260 | 2,896,400 |
2015/09/14 | 266 | 267 | 256 | 265 | 2,291,500 |
2015/09/11 | 251 | 268 | 251 | 265 | 3,062,300 |
2015/09/10 | 243 | 253 | 241 | 251 | 1,578,900 |
2015/09/09 | 242 | 252 | 239 | 251 | 3,126,700 |
2015/09/08 | 234 | 240 | 230 | 231 | 1,566,600 |
2015/09/07 | 235 | 240 | 228 | 235 | 2,670,200 |
2015/09/04 | 248 | 248 | 232 | 237 | 2,872,300 |
2015/09/03 | 256 | 256 | 246 | 248 | 2,126,000 |
2015/09/02 | 244 | 257 | 242 | 248 | 2,569,000 |
2015/09/01 | 261 | 262 | 250 | 250 | 2,270,500 |
2015/08/31 | 265 | 265 | 258 | 264 | 1,935,200 |
2015/08/28 | 268 | 269 | 265 | 267 | 2,345,400 |
2015/08/27 | 263 | 265 | 257 | 260 | 2,848,700 |
2015/08/26 | 248 | 254 | 240 | 253 | 3,943,400 |
2015/08/25 | 228 | 260 | 221 | 237 | 7,308,200 |
2015/08/24 | 264 | 270 | 240 | 244 | 6,467,500 |
2015/08/21 | 278 | 284 | 274 | 277 | 3,550,100 |
2015/08/20 | 293 | 295 | 289 | 290 | 1,957,800 |
2015/08/19 | 299 | 301 | 294 | 295 | 2,224,600 |
2015/08/18 | 301 | 303 | 300 | 300 | 920,800 |
2015/08/17 | 302 | 304 | 299 | 304 | 1,257,000 |
2015/08/14 | 301 | 303 | 300 | 302 | 1,483,700 |
2015/08/13 | 304 | 305 | 300 | 301 | 1,251,300 |
2015/08/12 | 308 | 308 | 302 | 304 | 1,355,700 |
2015/08/11 | 310 | 313 | 305 | 308 | 3,098,200 |
2015/08/10 | 306 | 306 | 300 | 305 | 1,503,500 |
2015/08/07 | 309 | 311 | 306 | 306 | 1,622,200 |
2015/08/06 | 307 | 310 | 303 | 310 | 2,145,100 |
2015/08/05 | 301 | 309 | 299 | 305 | 1,888,400 |
2015/08/04 | 300 | 301 | 298 | 300 | 1,094,800 |
2015/08/03 | 305 | 305 | 299 | 300 | 1,347,100 |
2015/07/31 | 307 | 310 | 304 | 306 | 1,757,100 |
2015/07/30 | 308 | 313 | 303 | 306 | 2,379,300 |
2015/07/29 | 306 | 313 | 304 | 307 | 2,233,200 |
2015/07/28 | 300 | 304 | 293 | 302 | 2,452,900 |
2015/07/27 | 307 | 310 | 302 | 304 | 2,038,500 |
2015/07/24 | 303 | 315 | 302 | 311 | 3,753,500 |
2015/07/23 | 303 | 304 | 298 | 303 | 1,168,000 |
2015/07/22 | 297 | 304 | 297 | 303 | 1,226,300 |
2015/07/21 | 303 | 305 | 299 | 302 | 1,398,600 |
2015/07/17 | 301 | 303 | 298 | 302 | 1,340,400 |
2015/07/16 | 303 | 303 | 297 | 300 | 2,053,300 |
2015/07/15 | 303 | 304 | 297 | 299 | 4,640,100 |
2015/07/14 | 303 | 312 | 302 | 311 | 3,974,000 |
2015/07/13 | 290 | 298 | 288 | 295 | 2,481,400 |
2015/07/10 | 285 | 293 | 281 | 288 | 2,376,000 |
2015/07/09 | 274 | 287 | 260 | 284 | 7,538,400 |
2015/07/08 | 303 | 304 | 287 | 289 | 3,331,800 |
2015/07/07 | 306 | 307 | 301 | 305 | 1,539,100 |
2015/07/06 | 303 | 306 | 298 | 300 | 2,448,000 |
2015/07/03 | 311 | 315 | 307 | 309 | 2,216,700 |
2015/07/02 | 318 | 320 | 310 | 312 | 4,122,100 |
2015/07/01 | 303 | 309 | 301 | 307 | 1,551,300 |
2015/06/30 | 304 | 306 | 299 | 302 | 2,487,500 |
2015/06/29 | 299 | 311 | 293 | 301 | 5,116,900 |
2015/06/26 | 320 | 321 | 317 | 318 | 1,768,800 |
2015/06/25 | 320 | 322 | 318 | 320 | 2,349,000 |
2015/06/24 | 326 | 331 | 324 | 324 | 2,711,300 |
2015/06/23 | 320 | 327 | 319 | 325 | 2,626,100 |
2015/06/22 | 317 | 321 | 315 | 318 | 1,769,100 |
2015/06/19 | 321 | 323 | 315 | 316 | 2,774,100 |
2015/06/18 | 327 | 327 | 316 | 318 | 3,254,000 |
2015/06/17 | 334 | 335 | 324 | 326 | 3,201,700 |
2015/06/16 | 340 | 343 | 332 | 334 | 3,043,400 |
2015/06/15 | 331 | 342 | 331 | 342 | 6,302,800 |
2015/06/12 | 329 | 334 | 328 | 332 | 2,485,700 |
2015/06/11 | 327 | 330 | 327 | 328 | 1,391,100 |
2015/06/10 | 327 | 332 | 324 | 327 | 2,004,300 |
2015/06/09 | 331 | 333 | 325 | 326 | 2,762,900 |
2015/06/08 | 338 | 339 | 333 | 334 | 1,735,900 |
2015/06/05 | 334 | 339 | 331 | 338 | 3,492,100 |
2015/06/04 | 334 | 338 | 333 | 336 | 3,231,300 |
2015/06/03 | 332 | 335 | 330 | 333 | 2,820,100 |
2015/06/02 | 338 | 339 | 330 | 334 | 1,978,700 |
2015/06/01 | 325 | 337 | 324 | 336 | 2,328,000 |
2015/05/29 | 324 | 330 | 324 | 327 | 1,876,300 |
2015/05/28 | 335 | 336 | 325 | 326 | 3,239,200 |
2015/05/27 | 337 | 342 | 331 | 333 | 4,070,500 |
2015/05/26 | 339 | 341 | 334 | 338 | 3,534,800 |
2015/05/25 | 334 | 342 | 331 | 338 | 8,938,700 |
2015/05/22 | 323 | 324 | 318 | 321 | 1,885,500 |
2015/05/21 | 330 | 332 | 321 | 322 | 4,259,000 |
2015/05/20 | 321 | 332 | 316 | 329 | 6,334,700 |
2015/05/19 | 320 | 322 | 316 | 318 | 1,705,200 |
2015/05/18 | 311 | 320 | 310 | 319 | 2,301,900 |
2015/05/15 | 318 | 320 | 310 | 312 | 2,879,700 |
2015/05/14 | 319 | 326 | 318 | 319 | 3,255,200 |
2015/05/13 | 321 | 323 | 317 | 319 | 2,884,000 |
2015/05/12 | 325 | 329 | 321 | 323 | 2,134,200 |
2015/05/11 | 334 | 335 | 322 | 326 | 3,428,800 |
2015/05/08 | 320 | 331 | 319 | 328 | 2,884,900 |
2015/05/07 | 317 | 325 | 316 | 318 | 3,170,500 |
2015/05/01 | 326 | 330 | 316 | 321 | 5,857,100 |
2015/04/30 | 335 | 344 | 327 | 331 | 5,423,500 |
2015/04/28 | 360 | 361 | 338 | 343 | 7,918,100 |
2015/04/27 | 354 | 363 | 351 | 360 | 6,872,700 |
2015/04/24 | 355 | 359 | 350 | 354 | 9,520,900 |
2015/04/23 | 343 | 355 | 337 | 354 | 14,602,700 |
2015/04/22 | 323 | 335 | 316 | 332 | 6,151,300 |
2015/04/21 | 338 | 339 | 321 | 321 | 7,671,400 |
2015/04/20 | 330 | 340 | 322 | 324 | 5,510,600 |
2015/04/17 | 334 | 336 | 330 | 334 | 3,431,000 |
2015/04/16 | 337 | 341 | 330 | 332 | 4,467,000 |
2015/04/15 | 330 | 336 | 330 | 336 | 2,750,000 |
2015/04/14 | 335 | 336 | 330 | 333 | 4,268,800 |
2015/04/13 | 321 | 337 | 319 | 337 | 6,998,800 |
2015/04/10 | 314 | 320 | 314 | 317 | 3,092,500 |
2015/04/09 | 319 | 320 | 312 | 312 | 2,980,300 |
2015/04/08 | 324 | 326 | 318 | 320 | 3,124,900 |
2015/04/07 | 319 | 326 | 317 | 322 | 5,161,700 |
2015/04/06 | 316 | 322 | 314 | 316 | 2,267,600 |
2015/04/03 | 316 | 322 | 315 | 317 | 4,630,600 |
2015/04/02 | 314 | 319 | 312 | 315 | 6,305,200 |
2015/04/01 | 313 | 313 | 306 | 309 | 3,314,100 |
2015/03/31 | 315 | 316 | 307 | 314 | 6,912,800 |
2015/03/30 | 302 | 311 | 302 | 310 | 10,852,300 |
2015/03/27 | 296 | 301 | 291 | 297 | 10,506,700 |
2015/03/26 | 284 | 285 | 278 | 278 | 2,018,100 |
2015/03/25 | 289 | 293 | 286 | 286 | 2,129,200 |
2015/03/24 | 290 | 291 | 287 | 288 | 1,335,000 |
2015/03/23 | 288 | 293 | 287 | 290 | 2,005,100 |
2015/03/20 | 285 | 290 | 284 | 289 | 1,800,100 |
2015/03/19 | 296 | 297 | 285 | 288 | 3,447,900 |
2015/03/18 | 291 | 297 | 289 | 296 | 2,836,300 |
2015/03/17 | 296 | 298 | 289 | 294 | 3,856,400 |
2015/03/16 | 286 | 295 | 286 | 293 | 5,663,500 |
2015/03/13 | 271 | 283 | 269 | 282 | 4,605,800 |
2015/03/12 | 274 | 276 | 266 | 266 | 2,568,200 |
2015/03/11 | 268 | 275 | 267 | 273 | 1,951,000 |
2015/03/10 | 277 | 279 | 268 | 273 | 2,686,500 |
2015/03/09 | 283 | 284 | 275 | 276 | 1,883,500 |
2015/03/06 | 285 | 286 | 282 | 286 | 1,292,400 |
2015/03/05 | 287 | 289 | 281 | 284 | 2,219,800 |
2015/03/04 | 279 | 289 | 277 | 287 | 2,573,900 |
2015/03/03 | 293 | 295 | 277 | 281 | 3,640,800 |
2015/03/02 | 293 | 302 | 289 | 291 | 7,850,800 |
2015/02/27 | 285 | 293 | 283 | 288 | 6,490,800 |
2015/02/26 | 280 | 283 | 276 | 283 | 3,183,100 |
2015/02/25 | 271 | 283 | 267 | 280 | 6,517,700 |
2015/02/24 | 264 | 271 | 263 | 270 | 3,142,600 |
2015/02/23 | 266 | 272 | 264 | 264 | 2,662,500 |
2015/02/20 | 266 | 267 | 261 | 264 | 1,596,500 |
2015/02/19 | 268 | 270 | 263 | 265 | 2,463,100 |
2015/02/18 | 272 | 276 | 265 | 267 | 2,587,700 |
2015/02/17 | 276 | 277 | 269 | 270 | 2,571,400 |
2015/02/16 | 269 | 279 | 266 | 278 | 6,123,600 |
2015/02/13 | 259 | 265 | 258 | 265 | 4,426,700 |
2015/02/12 | 257 | 263 | 255 | 259 | 4,691,800 |
2015/02/10 | 251 | 255 | 250 | 255 | 2,317,300 |
2015/02/09 | 245 | 253 | 243 | 253 | 3,029,200 |
2015/02/06 | 243 | 245 | 239 | 243 | 2,095,400 |
2015/02/05 | 236 | 244 | 234 | 239 | 2,269,100 |
2015/02/04 | 235 | 241 | 234 | 239 | 1,979,600 |
2015/02/03 | 237 | 242 | 232 | 232 | 2,179,600 |
2015/02/02 | 242 | 243 | 238 | 240 | 1,692,700 |
2015/01/30 | 242 | 246 | 240 | 245 | 2,791,900 |
2015/01/29 | 246 | 247 | 239 | 240 | 3,018,600 |
2015/01/28 | 247 | 255 | 244 | 248 | 5,091,500 |
2015/01/27 | 249 | 254 | 248 | 251 | 1,855,300 |
2015/01/26 | 250 | 251 | 245 | 246 | 1,546,200 |
2015/01/23 | 262 | 262 | 250 | 253 | 2,461,800 |
2015/01/22 | 257 | 260 | 253 | 258 | 3,351,100 |
2015/01/21 | 258 | 262 | 244 | 260 | 8,499,500 |
2015/01/20 | 233 | 256 | 232 | 256 | 6,198,800 |
2015/01/19 | 233 | 234 | 229 | 230 | 1,638,100 |
2015/01/16 | 235 | 236 | 228 | 232 | 2,865,800 |
2015/01/15 | 243 | 243 | 236 | 239 | 2,918,500 |
2015/01/14 | 230 | 242 | 230 | 241 | 3,464,600 |
2015/01/13 | 235 | 236 | 230 | 236 | 2,156,400 |
2015/01/09 | 239 | 240 | 232 | 237 | 2,400,500 |
2015/01/08 | 242 | 243 | 238 | 239 | 2,154,600 |
2015/01/07 | 234 | 244 | 234 | 240 | 2,773,800 |
2015/01/06 | 247 | 249 | 226 | 235 | 5,926,100 |
2015/01/05 | 252 | 253 | 250 | 251 | 1,711,200 |