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 |
---|---|---|---|---|---|
2017/12/29 | 425 | 428 | 424 | 427 | 766,800 |
2017/12/28 | 431 | 432 | 422 | 423 | 924,300 |
2017/12/27 | 419 | 430 | 419 | 430 | 1,437,600 |
2017/12/26 | 415 | 417 | 413 | 414 | 1,549,300 |
2017/12/25 | 430 | 430 | 418 | 418 | 1,581,600 |
2017/12/22 | 423 | 429 | 422 | 427 | 1,365,000 |
2017/12/21 | 422 | 427 | 420 | 424 | 1,146,900 |
2017/12/20 | 422 | 426 | 422 | 426 | 1,149,400 |
2017/12/19 | 430 | 431 | 425 | 425 | 1,234,800 |
2017/12/18 | 434 | 435 | 430 | 431 | 1,364,500 |
2017/12/15 | 436 | 437 | 427 | 429 | 1,616,400 |
2017/12/14 | 436 | 440 | 432 | 438 | 1,870,200 |
2017/12/13 | 432 | 437 | 431 | 437 | 1,360,900 |
2017/12/12 | 432 | 434 | 429 | 431 | 1,123,500 |
2017/12/11 | 436 | 437 | 429 | 431 | 1,287,100 |
2017/12/08 | 426 | 434 | 425 | 433 | 2,915,000 |
2017/12/07 | 421 | 429 | 418 | 426 | 3,388,400 |
2017/12/06 | 416 | 423 | 414 | 417 | 3,037,400 |
2017/12/05 | 411 | 416 | 408 | 415 | 1,637,800 |
2017/12/04 | 413 | 416 | 412 | 413 | 905,200 |
2017/12/01 | 420 | 422 | 412 | 414 | 2,123,200 |
2017/11/30 | 402 | 416 | 402 | 416 | 3,237,700 |
2017/11/29 | 402 | 404 | 398 | 401 | 2,605,100 |
2017/11/28 | 404 | 409 | 401 | 403 | 1,768,500 |
2017/11/27 | 407 | 408 | 404 | 406 | 1,360,300 |
2017/11/24 | 404 | 409 | 403 | 406 | 2,079,100 |
2017/11/22 | 398 | 403 | 398 | 402 | 2,081,000 |
2017/11/21 | 398 | 399 | 394 | 396 | 1,480,900 |
2017/11/20 | 388 | 396 | 387 | 395 | 1,929,600 |
2017/11/17 | 393 | 393 | 386 | 391 | 2,110,300 |
2017/11/16 | 380 | 388 | 379 | 386 | 2,143,500 |
2017/11/15 | 391 | 393 | 383 | 384 | 2,292,100 |
2017/11/14 | 392 | 398 | 389 | 393 | 2,085,400 |
2017/11/13 | 401 | 401 | 395 | 396 | 1,663,700 |
2017/11/10 | 405 | 409 | 401 | 401 | 1,709,900 |
2017/11/09 | 405 | 418 | 403 | 410 | 5,421,200 |
2017/11/08 | 402 | 404 | 399 | 403 | 1,535,400 |
2017/11/07 | 398 | 402 | 395 | 401 | 2,050,500 |
2017/11/06 | 403 | 405 | 400 | 403 | 1,736,000 |
2017/11/02 | 402 | 404 | 398 | 403 | 1,548,800 |
2017/11/01 | 406 | 408 | 402 | 406 | 2,930,600 |
2017/10/31 | 390 | 404 | 390 | 402 | 5,123,900 |
2017/10/30 | 394 | 394 | 384 | 388 | 9,899,200 |
2017/10/27 | 384 | 390 | 382 | 388 | 2,564,400 |
2017/10/26 | 378 | 383 | 378 | 382 | 2,514,700 |
2017/10/25 | 385 | 386 | 378 | 379 | 3,298,000 |
2017/10/24 | 384 | 387 | 383 | 385 | 2,583,500 |
2017/10/23 | 390 | 392 | 383 | 384 | 3,097,700 |
2017/10/20 | 394 | 394 | 388 | 389 | 2,843,100 |
2017/10/19 | 393 | 399 | 393 | 396 | 2,166,900 |
2017/10/18 | 400 | 401 | 389 | 390 | 3,985,200 |
2017/10/17 | 413 | 413 | 398 | 400 | 4,392,500 |
2017/10/16 | 421 | 421 | 410 | 414 | 4,997,100 |
2017/10/13 | 410 | 421 | 405 | 418 | 9,426,700 |
2017/10/12 | 400 | 407 | 396 | 405 | 4,377,400 |
2017/10/11 | 394 | 397 | 391 | 397 | 2,722,300 |
2017/10/10 | 394 | 399 | 392 | 394 | 4,270,300 |
2017/10/06 | 390 | 391 | 387 | 390 | 1,717,100 |
2017/10/05 | 385 | 388 | 382 | 387 | 2,058,000 |
2017/10/04 | 387 | 389 | 385 | 385 | 1,285,100 |
2017/10/03 | 388 | 388 | 384 | 386 | 1,912,300 |
2017/10/02 | 387 | 390 | 382 | 389 | 2,952,900 |
2017/09/29 | 378 | 387 | 378 | 385 | 2,934,200 |
2017/09/28 | 383 | 384 | 377 | 379 | 2,118,300 |
2017/09/27 | 380 | 382 | 378 | 380 | 2,143,300 |
2017/09/26 | 374 | 380 | 373 | 378 | 1,564,600 |
2017/09/25 | 376 | 377 | 372 | 376 | 1,750,300 |
2017/09/22 | 371 | 375 | 370 | 373 | 2,411,500 |
2017/09/21 | 376 | 382 | 373 | 374 | 5,415,200 |
2017/09/20 | 376 | 377 | 373 | 375 | 1,506,400 |
2017/09/19 | 374 | 376 | 371 | 376 | 1,969,600 |
2017/09/15 | 367 | 374 | 365 | 372 | 3,206,100 |
2017/09/14 | 364 | 372 | 364 | 369 | 2,818,000 |
2017/09/13 | 367 | 368 | 362 | 365 | 1,552,300 |
2017/09/12 | 360 | 365 | 359 | 364 | 3,230,500 |
2017/09/11 | 353 | 358 | 352 | 356 | 1,221,200 |
2017/09/08 | 352 | 357 | 348 | 351 | 2,751,300 |
2017/09/07 | 350 | 355 | 349 | 352 | 2,108,400 |
2017/09/06 | 340 | 346 | 339 | 345 | 1,404,400 |
2017/09/05 | 354 | 354 | 345 | 345 | 2,606,200 |
2017/09/04 | 357 | 357 | 350 | 353 | 1,646,700 |
2017/09/01 | 355 | 360 | 354 | 358 | 1,482,500 |
2017/08/31 | 358 | 362 | 353 | 355 | 2,987,400 |
2017/08/30 | 351 | 356 | 349 | 355 | 2,514,600 |
2017/08/29 | 346 | 350 | 346 | 349 | 1,501,300 |
2017/08/28 | 347 | 351 | 346 | 350 | 2,149,400 |
2017/08/25 | 348 | 349 | 342 | 348 | 1,958,800 |
2017/08/24 | 344 | 349 | 344 | 347 | 1,892,000 |
2017/08/23 | 345 | 347 | 343 | 345 | 2,164,800 |
2017/08/22 | 344 | 345 | 340 | 343 | 1,290,500 |
2017/08/21 | 341 | 345 | 339 | 344 | 2,065,900 |
2017/08/18 | 341 | 343 | 338 | 341 | 1,634,400 |
2017/08/17 | 342 | 348 | 341 | 344 | 1,815,300 |
2017/08/16 | 340 | 345 | 340 | 342 | 1,389,000 |
2017/08/15 | 343 | 346 | 340 | 344 | 3,245,800 |
2017/08/14 | 341 | 342 | 335 | 340 | 2,126,300 |
2017/08/10 | 346 | 349 | 343 | 345 | 2,575,700 |
2017/08/09 | 345 | 348 | 340 | 347 | 3,278,300 |
2017/08/08 | 349 | 353 | 344 | 345 | 3,324,500 |
2017/08/07 | 345 | 349 | 342 | 349 | 4,735,800 |
2017/08/04 | 340 | 344 | 337 | 343 | 2,085,300 |
2017/08/03 | 337 | 341 | 335 | 341 | 1,964,000 |
2017/08/02 | 341 | 341 | 337 | 338 | 1,291,900 |
2017/08/01 | 335 | 342 | 335 | 340 | 2,613,700 |
2017/07/31 | 335 | 339 | 335 | 337 | 3,207,700 |
2017/07/28 | 335 | 339 | 334 | 337 | 3,462,200 |
2017/07/27 | 332 | 339 | 332 | 334 | 3,228,600 |
2017/07/26 | 328 | 333 | 327 | 332 | 1,957,500 |
2017/07/25 | 326 | 330 | 326 | 328 | 1,985,600 |
2017/07/24 | 331 | 332 | 327 | 328 | 3,136,800 |
2017/07/21 | 330 | 335 | 329 | 332 | 3,390,400 |
2017/07/20 | 326 | 332 | 325 | 332 | 3,624,500 |
2017/07/19 | 319 | 326 | 316 | 326 | 5,116,300 |
2017/07/18 | 320 | 323 | 318 | 320 | 2,855,300 |
2017/07/14 | 320 | 326 | 319 | 320 | 6,228,300 |
2017/07/13 | 343 | 344 | 332 | 332 | 4,231,300 |
2017/07/12 | 342 | 345 | 341 | 343 | 2,228,700 |
2017/07/11 | 339 | 344 | 339 | 343 | 2,237,700 |
2017/07/10 | 338 | 341 | 338 | 339 | 1,519,900 |
2017/07/07 | 339 | 340 | 336 | 336 | 1,889,200 |
2017/07/06 | 338 | 344 | 338 | 342 | 3,079,300 |
2017/07/05 | 339 | 340 | 333 | 339 | 2,748,400 |
2017/07/04 | 339 | 342 | 336 | 340 | 3,289,800 |
2017/07/03 | 337 | 341 | 336 | 338 | 2,960,400 |
2017/06/30 | 333 | 335 | 332 | 335 | 1,500,600 |
2017/06/29 | 335 | 337 | 333 | 336 | 1,862,700 |
2017/06/28 | 330 | 335 | 329 | 332 | 1,946,000 |
2017/06/27 | 329 | 332 | 328 | 329 | 1,222,400 |
2017/06/26 | 331 | 332 | 327 | 327 | 1,466,800 |
2017/06/23 | 333 | 335 | 329 | 332 | 2,420,500 |
2017/06/22 | 338 | 338 | 332 | 333 | 2,202,300 |
2017/06/21 | 338 | 340 | 336 | 338 | 1,582,900 |
2017/06/20 | 342 | 343 | 338 | 340 | 2,517,300 |
2017/06/19 | 343 | 345 | 337 | 339 | 2,453,000 |
2017/06/16 | 333 | 342 | 332 | 342 | 4,474,700 |
2017/06/15 | 329 | 334 | 326 | 332 | 2,050,400 |
2017/06/14 | 343 | 344 | 330 | 331 | 3,972,000 |
2017/06/13 | 334 | 341 | 332 | 339 | 4,055,200 |
2017/06/12 | 330 | 333 | 328 | 332 | 1,523,000 |
2017/06/09 | 324 | 332 | 324 | 332 | 2,626,200 |
2017/06/08 | 328 | 329 | 322 | 323 | 1,714,800 |
2017/06/07 | 324 | 328 | 323 | 326 | 973,400 |
2017/06/06 | 326 | 329 | 322 | 327 | 2,070,800 |
2017/06/05 | 332 | 332 | 326 | 326 | 1,848,000 |
2017/06/02 | 329 | 335 | 328 | 331 | 3,328,000 |
2017/06/01 | 320 | 330 | 320 | 327 | 3,751,600 |
2017/05/31 | 321 | 321 | 317 | 319 | 1,926,800 |
2017/05/30 | 323 | 325 | 319 | 321 | 1,780,100 |
2017/05/29 | 329 | 329 | 325 | 325 | 1,743,400 |
2017/05/26 | 329 | 331 | 327 | 329 | 1,767,400 |
2017/05/25 | 323 | 329 | 323 | 328 | 2,335,900 |
2017/05/24 | 327 | 328 | 322 | 325 | 2,038,200 |
2017/05/23 | 326 | 327 | 322 | 325 | 1,253,000 |
2017/05/22 | 321 | 328 | 320 | 326 | 2,948,900 |
2017/05/19 | 312 | 319 | 311 | 318 | 3,491,200 |
2017/05/18 | 310 | 313 | 308 | 312 | 3,537,000 |
2017/05/17 | 327 | 328 | 317 | 318 | 4,107,300 |
2017/05/16 | 330 | 333 | 327 | 329 | 2,185,600 |
2017/05/15 | 326 | 330 | 325 | 329 | 2,060,000 |
2017/05/12 | 329 | 332 | 325 | 326 | 2,320,000 |
2017/05/11 | 335 | 336 | 330 | 330 | 2,953,300 |
2017/05/10 | 332 | 338 | 331 | 335 | 3,861,200 |
2017/05/09 | 328 | 332 | 327 | 330 | 2,032,300 |
2017/05/08 | 332 | 333 | 329 | 330 | 2,777,700 |
2017/05/02 | 325 | 329 | 324 | 328 | 2,763,700 |
2017/05/01 | 320 | 326 | 315 | 325 | 3,500,500 |
2017/04/28 | 332 | 333 | 323 | 324 | 4,208,800 |
2017/04/27 | 327 | 332 | 325 | 332 | 4,003,700 |
2017/04/26 | 326 | 328 | 323 | 328 | 4,413,600 |
2017/04/25 | 318 | 330 | 318 | 324 | 9,813,300 |
2017/04/24 | 313 | 320 | 309 | 317 | 6,085,500 |
2017/04/21 | 320 | 321 | 307 | 309 | 10,956,500 |
2017/04/20 | 343 | 343 | 322 | 324 | 10,318,500 |
2017/04/19 | 345 | 348 | 331 | 336 | 8,828,600 |
2017/04/18 | 335 | 344 | 334 | 343 | 7,691,400 |
2017/04/17 | 314 | 329 | 314 | 327 | 4,817,400 |
2017/04/14 | 312 | 318 | 310 | 314 | 3,453,400 |
2017/04/13 | 306 | 316 | 305 | 314 | 3,856,100 |
2017/04/12 | 312 | 315 | 308 | 313 | 4,172,400 |
2017/04/11 | 325 | 326 | 317 | 318 | 3,378,200 |
2017/04/10 | 321 | 331 | 317 | 328 | 4,766,700 |
2017/04/07 | 309 | 317 | 306 | 313 | 3,817,200 |
2017/04/06 | 312 | 313 | 302 | 306 | 7,629,700 |
2017/04/05 | 317 | 320 | 312 | 318 | 3,905,200 |
2017/04/04 | 325 | 328 | 317 | 320 | 3,304,500 |
2017/04/03 | 322 | 327 | 320 | 326 | 3,624,900 |
2017/03/31 | 331 | 333 | 326 | 326 | 3,743,700 |
2017/03/30 | 335 | 336 | 330 | 331 | 2,634,300 |
2017/03/29 | 337 | 338 | 334 | 337 | 1,592,100 |
2017/03/28 | 339 | 339 | 333 | 336 | 2,336,100 |
2017/03/27 | 340 | 342 | 334 | 336 | 2,577,900 |
2017/03/24 | 338 | 345 | 337 | 344 | 1,874,800 |
2017/03/23 | 333 | 341 | 330 | 339 | 3,060,900 |
2017/03/22 | 337 | 338 | 333 | 333 | 4,863,900 |
2017/03/21 | 351 | 351 | 343 | 344 | 4,559,400 |
2017/03/17 | 356 | 357 | 352 | 354 | 1,828,500 |
2017/03/16 | 353 | 357 | 352 | 357 | 1,483,700 |
2017/03/15 | 355 | 358 | 352 | 355 | 2,497,600 |
2017/03/14 | 360 | 361 | 353 | 356 | 3,226,100 |
2017/03/13 | 348 | 357 | 348 | 356 | 4,336,000 |
2017/03/10 | 350 | 352 | 347 | 347 | 4,079,900 |
2017/03/09 | 354 | 354 | 348 | 350 | 2,585,600 |
2017/03/08 | 347 | 350 | 343 | 350 | 4,388,700 |
2017/03/07 | 343 | 346 | 339 | 344 | 3,739,800 |
2017/03/06 | 353 | 355 | 345 | 347 | 6,961,200 |
2017/03/03 | 359 | 360 | 353 | 355 | 4,548,200 |
2017/03/02 | 362 | 366 | 358 | 362 | 5,373,500 |
2017/03/01 | 354 | 358 | 350 | 357 | 4,794,000 |
2017/02/28 | 359 | 360 | 354 | 355 | 4,474,800 |
2017/02/27 | 363 | 363 | 357 | 359 | 5,425,600 |
2017/02/24 | 366 | 369 | 363 | 365 | 5,386,800 |
2017/02/23 | 372 | 375 | 368 | 371 | 7,112,600 |
2017/02/22 | 382 | 384 | 369 | 374 | 10,468,000 |
2017/02/21 | 368 | 382 | 367 | 378 | 8,313,900 |
2017/02/20 | 363 | 367 | 361 | 366 | 3,071,500 |
2017/02/17 | 364 | 364 | 360 | 363 | 3,902,800 |
2017/02/16 | 364 | 367 | 362 | 364 | 3,841,200 |
2017/02/15 | 363 | 365 | 361 | 363 | 3,138,900 |
2017/02/14 | 367 | 367 | 360 | 362 | 6,628,300 |
2017/02/13 | 365 | 367 | 361 | 364 | 5,289,300 |
2017/02/10 | 365 | 366 | 356 | 361 | 6,751,200 |
2017/02/09 | 370 | 370 | 359 | 360 | 6,294,300 |
2017/02/08 | 355 | 360 | 353 | 355 | 4,597,500 |
2017/02/07 | 354 | 356 | 352 | 355 | 2,583,400 |
2017/02/06 | 358 | 362 | 352 | 354 | 5,058,400 |
2017/02/03 | 361 | 363 | 350 | 354 | 6,458,500 |
2017/02/02 | 363 | 372 | 359 | 361 | 5,476,100 |
2017/02/01 | 366 | 367 | 358 | 360 | 7,620,400 |
2017/01/31 | 374 | 374 | 367 | 367 | 4,323,000 |
2017/01/30 | 381 | 382 | 375 | 376 | 4,239,800 |
2017/01/27 | 387 | 388 | 380 | 381 | 3,999,900 |
2017/01/26 | 385 | 386 | 382 | 384 | 2,906,300 |
2017/01/25 | 388 | 389 | 376 | 380 | 3,814,800 |
2017/01/24 | 388 | 388 | 375 | 380 | 5,628,900 |
2017/01/23 | 400 | 401 | 389 | 389 | 4,194,600 |
2017/01/20 | 399 | 401 | 395 | 400 | 3,790,200 |
2017/01/19 | 408 | 412 | 395 | 398 | 6,022,700 |
2017/01/18 | 401 | 404 | 398 | 403 | 4,712,600 |
2017/01/17 | 423 | 423 | 403 | 405 | 7,629,600 |
2017/01/16 | 439 | 443 | 421 | 422 | 8,123,000 |
2017/01/13 | 447 | 459 | 447 | 458 | 2,002,200 |
2017/01/12 | 457 | 460 | 449 | 452 | 2,094,100 |
2017/01/11 | 463 | 464 | 457 | 459 | 1,924,100 |
2017/01/10 | 460 | 472 | 460 | 464 | 2,927,900 |
2017/01/06 | 456 | 461 | 453 | 457 | 2,410,600 |
2017/01/05 | 446 | 455 | 445 | 455 | 2,622,500 |
2017/01/04 | 437 | 445 | 436 | 444 | 1,753,600 |