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 |
---|---|---|---|---|---|
2016/12/30 | 430 | 435 | 427 | 433 | 1,765,100 |
2016/12/29 | 439 | 439 | 429 | 433 | 2,290,600 |
2016/12/28 | 437 | 441 | 437 | 437 | 974,900 |
2016/12/27 | 434 | 439 | 434 | 437 | 1,312,700 |
2016/12/26 | 437 | 439 | 434 | 435 | 994,400 |
2016/12/22 | 436 | 438 | 431 | 437 | 2,280,900 |
2016/12/21 | 433 | 440 | 433 | 436 | 2,087,400 |
2016/12/20 | 439 | 441 | 434 | 435 | 2,641,400 |
2016/12/19 | 439 | 446 | 439 | 444 | 2,044,600 |
2016/12/16 | 444 | 447 | 438 | 447 | 2,440,600 |
2016/12/15 | 445 | 445 | 435 | 441 | 4,020,600 |
2016/12/14 | 450 | 452 | 445 | 447 | 1,951,500 |
2016/12/13 | 445 | 452 | 444 | 451 | 2,441,700 |
2016/12/12 | 448 | 452 | 441 | 445 | 2,481,000 |
2016/12/09 | 444 | 444 | 436 | 443 | 2,278,000 |
2016/12/08 | 443 | 443 | 434 | 443 | 2,591,300 |
2016/12/07 | 443 | 443 | 438 | 440 | 2,251,200 |
2016/12/06 | 438 | 448 | 437 | 443 | 3,347,300 |
2016/12/05 | 434 | 436 | 430 | 436 | 1,568,700 |
2016/12/02 | 434 | 438 | 432 | 435 | 1,793,100 |
2016/12/01 | 440 | 441 | 433 | 436 | 2,391,700 |
2016/11/30 | 433 | 440 | 432 | 437 | 2,966,700 |
2016/11/29 | 430 | 432 | 425 | 429 | 2,303,500 |
2016/11/28 | 422 | 434 | 421 | 434 | 2,291,700 |
2016/11/25 | 431 | 434 | 421 | 424 | 2,715,100 |
2016/11/24 | 428 | 433 | 425 | 431 | 2,689,700 |
2016/11/22 | 427 | 428 | 425 | 427 | 2,203,800 |
2016/11/21 | 429 | 430 | 423 | 428 | 1,781,600 |
2016/11/18 | 428 | 431 | 425 | 429 | 2,082,500 |
2016/11/17 | 425 | 428 | 419 | 424 | 3,435,400 |
2016/11/16 | 435 | 437 | 425 | 428 | 3,495,600 |
2016/11/15 | 431 | 433 | 424 | 432 | 2,928,200 |
2016/11/14 | 426 | 435 | 425 | 431 | 2,325,700 |
2016/11/11 | 431 | 435 | 419 | 422 | 3,248,600 |
2016/11/10 | 427 | 436 | 421 | 432 | 3,898,300 |
2016/11/09 | 429 | 433 | 389 | 401 | 7,681,700 |
2016/11/08 | 430 | 431 | 425 | 427 | 1,970,300 |
2016/11/07 | 433 | 433 | 427 | 429 | 1,656,600 |
2016/11/04 | 433 | 434 | 425 | 426 | 2,444,000 |
2016/11/02 | 446 | 447 | 433 | 436 | 3,437,200 |
2016/11/01 | 454 | 457 | 451 | 453 | 2,171,200 |
2016/10/31 | 453 | 456 | 449 | 456 | 2,184,600 |
2016/10/28 | 448 | 456 | 448 | 453 | 4,174,200 |
2016/10/27 | 454 | 454 | 449 | 451 | 2,872,000 |
2016/10/26 | 445 | 457 | 438 | 455 | 3,992,400 |
2016/10/25 | 459 | 461 | 444 | 445 | 7,033,900 |
2016/10/24 | 465 | 467 | 462 | 466 | 1,856,700 |
2016/10/21 | 463 | 470 | 462 | 467 | 2,852,700 |
2016/10/20 | 468 | 477 | 462 | 462 | 6,287,400 |
2016/10/19 | 470 | 475 | 463 | 473 | 3,705,700 |
2016/10/18 | 469 | 471 | 462 | 470 | 3,800,900 |
2016/10/17 | 461 | 475 | 457 | 472 | 11,961,000 |
2016/10/14 | 437 | 452 | 435 | 451 | 2,619,700 |
2016/10/13 | 444 | 447 | 436 | 437 | 2,583,500 |
2016/10/12 | 460 | 461 | 443 | 443 | 3,256,000 |
2016/10/11 | 456 | 466 | 455 | 465 | 3,982,800 |
2016/10/07 | 456 | 456 | 448 | 450 | 1,869,100 |
2016/10/06 | 446 | 456 | 445 | 453 | 2,879,800 |
2016/10/05 | 447 | 448 | 443 | 444 | 1,253,200 |
2016/10/04 | 443 | 446 | 441 | 445 | 952,800 |
2016/10/03 | 446 | 449 | 441 | 443 | 1,409,800 |
2016/09/30 | 443 | 453 | 442 | 445 | 2,777,000 |
2016/09/29 | 455 | 457 | 446 | 447 | 2,208,000 |
2016/09/28 | 457 | 457 | 448 | 451 | 1,983,300 |
2016/09/27 | 450 | 458 | 444 | 457 | 3,539,800 |
2016/09/26 | 440 | 455 | 437 | 452 | 3,896,400 |
2016/09/23 | 433 | 441 | 428 | 440 | 2,303,700 |
2016/09/21 | 425 | 435 | 422 | 435 | 2,739,700 |
2016/09/20 | 415 | 430 | 411 | 427 | 2,389,300 |
2016/09/16 | 416 | 421 | 411 | 418 | 7,416,600 |
2016/09/15 | 421 | 421 | 413 | 415 | 1,914,200 |
2016/09/14 | 411 | 426 | 411 | 423 | 2,784,500 |
2016/09/13 | 421 | 424 | 418 | 419 | 1,969,200 |
2016/09/12 | 427 | 428 | 414 | 416 | 4,205,600 |
2016/09/09 | 430 | 439 | 429 | 434 | 2,477,600 |
2016/09/08 | 425 | 428 | 420 | 426 | 2,017,000 |
2016/09/07 | 434 | 438 | 427 | 428 | 2,387,600 |
2016/09/06 | 428 | 444 | 427 | 442 | 2,746,100 |
2016/09/05 | 434 | 435 | 425 | 427 | 1,887,900 |
2016/09/02 | 415 | 427 | 415 | 426 | 1,922,300 |
2016/09/01 | 421 | 421 | 415 | 418 | 1,743,500 |
2016/08/31 | 423 | 424 | 414 | 421 | 3,111,600 |
2016/08/30 | 426 | 430 | 418 | 420 | 3,434,900 |
2016/08/29 | 433 | 434 | 428 | 429 | 1,913,400 |
2016/08/26 | 421 | 424 | 416 | 420 | 1,993,200 |
2016/08/25 | 436 | 436 | 424 | 425 | 2,224,900 |
2016/08/24 | 423 | 438 | 423 | 436 | 2,285,800 |
2016/08/23 | 420 | 432 | 419 | 424 | 2,726,000 |
2016/08/22 | 410 | 421 | 407 | 420 | 2,461,200 |
2016/08/19 | 413 | 418 | 408 | 410 | 2,633,000 |
2016/08/18 | 422 | 422 | 413 | 414 | 2,236,900 |
2016/08/17 | 425 | 425 | 411 | 416 | 3,628,700 |
2016/08/16 | 437 | 440 | 426 | 427 | 1,946,900 |
2016/08/15 | 444 | 446 | 435 | 436 | 1,511,500 |
2016/08/12 | 436 | 447 | 428 | 443 | 3,420,300 |
2016/08/10 | 418 | 427 | 415 | 424 | 1,955,600 |
2016/08/09 | 416 | 427 | 415 | 420 | 2,327,300 |
2016/08/08 | 425 | 426 | 414 | 416 | 2,435,400 |
2016/08/05 | 420 | 421 | 411 | 413 | 1,927,100 |
2016/08/04 | 418 | 426 | 411 | 422 | 3,355,900 |
2016/08/03 | 422 | 427 | 411 | 411 | 4,313,700 |
2016/08/02 | 432 | 437 | 429 | 432 | 2,680,200 |
2016/08/01 | 442 | 448 | 437 | 439 | 3,616,300 |
2016/07/29 | 444 | 465 | 430 | 452 | 7,471,800 |
2016/07/28 | 448 | 452 | 441 | 444 | 3,811,200 |
2016/07/27 | 468 | 468 | 452 | 453 | 5,347,800 |
2016/07/26 | 465 | 469 | 457 | 465 | 3,885,500 |
2016/07/25 | 460 | 476 | 460 | 467 | 5,439,300 |
2016/07/22 | 454 | 460 | 453 | 456 | 2,986,500 |
2016/07/21 | 465 | 474 | 459 | 465 | 5,285,000 |
2016/07/20 | 456 | 460 | 451 | 457 | 4,192,200 |
2016/07/19 | 446 | 463 | 446 | 462 | 6,492,700 |
2016/07/15 | 445 | 464 | 438 | 441 | 13,543,000 |
2016/07/14 | 417 | 418 | 409 | 413 | 3,304,800 |
2016/07/13 | 418 | 426 | 410 | 413 | 5,672,500 |
2016/07/12 | 396 | 407 | 392 | 403 | 5,152,600 |
2016/07/11 | 379 | 390 | 378 | 388 | 4,148,400 |
2016/07/08 | 371 | 379 | 357 | 362 | 4,958,600 |
2016/07/07 | 399 | 400 | 373 | 375 | 5,144,400 |
2016/07/06 | 402 | 407 | 386 | 398 | 4,135,300 |
2016/07/05 | 420 | 420 | 409 | 416 | 2,521,600 |
2016/07/04 | 419 | 435 | 417 | 420 | 4,749,500 |
2016/07/01 | 405 | 417 | 397 | 415 | 3,726,400 |
2016/06/30 | 397 | 408 | 397 | 401 | 3,639,700 |
2016/06/29 | 391 | 393 | 385 | 391 | 1,947,700 |
2016/06/28 | 381 | 388 | 375 | 383 | 4,202,300 |
2016/06/27 | 371 | 387 | 370 | 383 | 3,077,600 |
2016/06/24 | 419 | 422 | 357 | 375 | 8,542,100 |
2016/06/23 | 401 | 409 | 398 | 408 | 2,393,900 |
2016/06/22 | 413 | 414 | 401 | 404 | 3,153,600 |
2016/06/21 | 400 | 411 | 395 | 410 | 4,242,500 |
2016/06/20 | 387 | 403 | 384 | 399 | 3,945,800 |
2016/06/17 | 386 | 391 | 380 | 380 | 2,187,500 |
2016/06/16 | 399 | 400 | 376 | 379 | 4,530,500 |
2016/06/15 | 394 | 404 | 390 | 401 | 3,448,900 |
2016/06/14 | 393 | 403 | 389 | 397 | 4,609,400 |
2016/06/13 | 401 | 406 | 394 | 396 | 4,859,700 |
2016/06/10 | 428 | 429 | 413 | 417 | 3,922,400 |
2016/06/09 | 436 | 442 | 429 | 433 | 2,642,200 |
2016/06/08 | 433 | 438 | 426 | 437 | 3,735,400 |
2016/06/07 | 444 | 445 | 427 | 435 | 5,361,200 |
2016/06/06 | 450 | 450 | 440 | 443 | 4,232,100 |
2016/06/03 | 448 | 462 | 448 | 461 | 5,581,500 |
2016/06/02 | 448 | 454 | 444 | 447 | 3,169,800 |
2016/06/01 | 467 | 468 | 449 | 452 | 3,801,200 |
2016/05/31 | 458 | 466 | 456 | 466 | 3,063,200 |
2016/05/30 | 451 | 463 | 448 | 460 | 4,814,500 |
2016/05/27 | 449 | 454 | 447 | 453 | 1,808,100 |
2016/05/26 | 454 | 456 | 443 | 450 | 3,336,000 |
2016/05/25 | 470 | 470 | 452 | 455 | 3,295,200 |
2016/05/24 | 461 | 466 | 460 | 465 | 2,588,100 |
2016/05/23 | 459 | 466 | 455 | 463 | 3,498,000 |
2016/05/20 | 466 | 470 | 461 | 466 | 3,409,800 |
2016/05/19 | 461 | 471 | 458 | 469 | 3,637,000 |
2016/05/18 | 465 | 469 | 451 | 456 | 4,811,400 |
2016/05/17 | 447 | 462 | 447 | 460 | 3,330,100 |
2016/05/16 | 450 | 461 | 444 | 447 | 5,972,900 |
2016/05/13 | 470 | 470 | 453 | 460 | 5,288,100 |
2016/05/12 | 476 | 480 | 467 | 473 | 4,957,700 |
2016/05/11 | 490 | 491 | 476 | 478 | 5,682,800 |
2016/05/10 | 480 | 489 | 480 | 487 | 5,091,700 |
2016/05/09 | 478 | 485 | 473 | 483 | 5,609,600 |
2016/05/06 | 482 | 487 | 469 | 470 | 7,550,400 |
2016/05/02 | 468 | 484 | 464 | 479 | 8,013,000 |
2016/04/28 | 520 | 521 | 471 | 481 | 13,273,900 |
2016/04/27 | 509 | 519 | 506 | 515 | 10,876,500 |
2016/04/26 | 517 | 523 | 500 | 503 | 11,856,200 |
2016/04/25 | 517 | 525 | 508 | 512 | 9,686,800 |
2016/04/22 | 503 | 516 | 494 | 514 | 11,895,300 |
2016/04/21 | 527 | 530 | 506 | 509 | 13,789,400 |
2016/04/20 | 508 | 530 | 499 | 523 | 25,578,100 |
2016/04/19 | 490 | 494 | 483 | 492 | 5,879,400 |
2016/04/18 | 476 | 490 | 476 | 483 | 5,201,300 |
2016/04/15 | 481 | 493 | 477 | 490 | 4,812,900 |
2016/04/14 | 496 | 496 | 482 | 489 | 6,799,800 |
2016/04/13 | 493 | 497 | 485 | 492 | 8,292,600 |
2016/04/12 | 474 | 490 | 470 | 490 | 10,418,800 |
2016/04/11 | 465 | 470 | 453 | 468 | 5,192,200 |
2016/04/08 | 456 | 468 | 451 | 461 | 7,546,400 |
2016/04/07 | 460 | 472 | 457 | 468 | 7,171,900 |
2016/04/06 | 439 | 459 | 432 | 455 | 7,369,500 |
2016/04/05 | 465 | 467 | 446 | 449 | 6,110,000 |
2016/04/04 | 445 | 472 | 441 | 466 | 7,066,300 |
2016/04/01 | 466 | 466 | 450 | 455 | 7,045,000 |
2016/03/31 | 475 | 481 | 464 | 465 | 6,819,500 |
2016/03/30 | 463 | 474 | 461 | 467 | 6,355,200 |
2016/03/29 | 451 | 462 | 450 | 460 | 5,848,300 |
2016/03/28 | 456 | 458 | 443 | 449 | 4,566,000 |
2016/03/25 | 440 | 457 | 438 | 454 | 7,975,000 |
2016/03/24 | 447 | 447 | 439 | 442 | 4,420,000 |
2016/03/23 | 442 | 448 | 440 | 446 | 6,578,200 |
2016/03/22 | 433 | 442 | 427 | 440 | 7,956,800 |
2016/03/18 | 418 | 434 | 418 | 428 | 6,396,500 |
2016/03/17 | 427 | 430 | 416 | 420 | 5,239,700 |
2016/03/16 | 428 | 432 | 418 | 422 | 4,605,600 |
2016/03/15 | 420 | 430 | 418 | 429 | 6,782,200 |
2016/03/14 | 427 | 429 | 421 | 423 | 5,370,900 |
2016/03/11 | 405 | 422 | 403 | 417 | 7,281,400 |
2016/03/10 | 399 | 412 | 397 | 409 | 7,020,100 |
2016/03/09 | 390 | 398 | 387 | 395 | 4,023,500 |
2016/03/08 | 396 | 401 | 384 | 394 | 5,495,800 |
2016/03/07 | 407 | 407 | 397 | 399 | 3,807,600 |
2016/03/04 | 401 | 410 | 399 | 404 | 6,054,600 |
2016/03/03 | 392 | 402 | 390 | 401 | 7,381,700 |
2016/03/02 | 391 | 395 | 385 | 390 | 7,076,200 |
2016/03/01 | 377 | 386 | 377 | 383 | 7,724,700 |
2016/02/29 | 379 | 383 | 376 | 379 | 7,823,000 |
2016/02/26 | 380 | 386 | 370 | 375 | 7,589,700 |
2016/02/25 | 352 | 376 | 351 | 373 | 10,040,800 |
2016/02/24 | 343 | 359 | 341 | 348 | 5,849,700 |
2016/02/23 | 367 | 367 | 346 | 350 | 6,461,800 |
2016/02/22 | 355 | 369 | 354 | 361 | 9,924,000 |
2016/02/19 | 338 | 354 | 334 | 353 | 7,986,400 |
2016/02/18 | 354 | 355 | 341 | 345 | 8,422,800 |
2016/02/17 | 336 | 349 | 326 | 336 | 9,664,300 |
2016/02/16 | 325 | 351 | 323 | 336 | 11,231,500 |
2016/02/15 | 320 | 325 | 310 | 323 | 5,852,400 |
2016/02/12 | 297 | 316 | 293 | 301 | 10,620,800 |
2016/02/10 | 350 | 351 | 320 | 327 | 8,152,400 |
2016/02/09 | 361 | 363 | 338 | 345 | 8,747,800 |
2016/02/08 | 370 | 382 | 369 | 377 | 5,021,400 |
2016/02/05 | 387 | 392 | 369 | 377 | 6,929,900 |
2016/02/04 | 403 | 411 | 391 | 394 | 6,827,400 |
2016/02/03 | 397 | 410 | 385 | 403 | 10,866,700 |
2016/02/02 | 429 | 442 | 410 | 413 | 12,190,100 |
2016/02/01 | 420 | 445 | 416 | 437 | 25,218,100 |
2016/01/29 | 375 | 418 | 363 | 412 | 37,481,500 |
2016/01/28 | 362 | 379 | 362 | 375 | 6,859,000 |
2016/01/27 | 363 | 367 | 355 | 362 | 5,127,700 |
2016/01/26 | 358 | 367 | 354 | 355 | 5,605,200 |
2016/01/25 | 354 | 369 | 351 | 366 | 7,327,700 |
2016/01/22 | 357 | 359 | 339 | 348 | 9,065,700 |
2016/01/21 | 366 | 375 | 342 | 344 | 12,440,200 |
2016/01/20 | 385 | 394 | 362 | 363 | 9,650,100 |
2016/01/19 | 399 | 404 | 380 | 388 | 9,880,400 |
2016/01/18 | 371 | 396 | 368 | 393 | 14,404,700 |
2016/01/15 | 383 | 392 | 375 | 383 | 14,906,900 |
2016/01/14 | 351 | 380 | 350 | 377 | 19,160,300 |
2016/01/13 | 342 | 353 | 337 | 351 | 4,269,600 |
2016/01/12 | 340 | 345 | 325 | 326 | 5,147,300 |
2016/01/08 | 349 | 356 | 342 | 346 | 5,136,900 |
2016/01/07 | 355 | 360 | 349 | 353 | 5,395,000 |
2016/01/06 | 365 | 368 | 354 | 358 | 3,941,600 |
2016/01/05 | 371 | 374 | 363 | 365 | 4,164,200 |
2016/01/04 | 380 | 385 | 369 | 372 | 5,635,000 |