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
2018/12/28 319 321 316 319 1,104,400
2018/12/27 317 326 315 322 2,457,800
2018/12/26 293 305 293 301 1,838,600
2018/12/25 284 292 283 289 1,916,300
2018/12/21 312 315 306 308 2,448,400
2018/12/20 327 331 317 317 1,817,300
2018/12/19 339 341 331 332 2,284,900
2018/12/18 351 354 341 341 1,984,000
2018/12/17 361 362 355 359 1,178,400
2018/12/14 370 373 361 361 1,295,300
2018/12/13 366 371 365 369 1,140,600
2018/12/12 355 367 354 365 1,792,800
2018/12/11 357 357 349 354 1,122,200
2018/12/10 365 368 357 357 1,110,500
2018/12/07 369 373 368 371 1,006,200
2018/12/06 379 381 368 368 1,485,200
2018/12/05 376 382 373 382 2,174,700
2018/12/04 409 414 384 384 2,471,800
2018/12/03 394 411 394 409 2,311,300
2018/11/30 386 390 383 389 1,004,900
2018/11/29 389 389 384 384 935,500
2018/11/28 385 388 382 383 1,114,900
2018/11/27 387 387 381 384 822,400
2018/11/26 390 391 380 382 1,426,400
2018/11/22 385 391 381 390 1,345,900
2018/11/21 386 390 384 385 1,195,500
2018/11/20 390 396 389 391 1,403,100
2018/11/19 388 391 386 390 1,266,800
2018/11/16 391 397 389 389 1,810,200
2018/11/15 387 390 382 387 1,771,700
2018/11/14 393 396 389 389 1,815,800
2018/11/13 393 398 391 393 1,774,100
2018/11/12 404 408 403 403 1,698,800
2018/11/09 400 406 400 402 1,370,200
2018/11/08 402 404 398 399 1,238,200
2018/11/07 386 402 384 395 3,334,900
2018/11/06 388 389 385 385 1,480,400
2018/11/05 383 390 379 388 2,113,900
2018/11/02 381 384 375 384 2,970,800
2018/11/01 373 381 370 375 3,531,100
2018/10/31 369 372 363 369 2,993,900
2018/10/30 354 368 354 364 4,851,000
2018/10/29 360 365 357 357 2,256,000
2018/10/26 358 363 354 356 3,175,800
2018/10/25 358 359 350 354 3,623,000
2018/10/24 360 367 357 364 3,216,400
2018/10/23 358 361 353 353 2,291,700
2018/10/22 362 366 354 362 3,013,600
2018/10/19 370 372 356 365 5,142,900
2018/10/18 353 363 351 356 2,823,700
2018/10/17 349 358 344 356 3,825,200
2018/10/16 351 358 343 345 4,248,500
2018/10/15 362 369 355 356 2,940,800
2018/10/12 358 367 351 361 4,494,900
2018/10/11 397 398 387 390 2,307,700
2018/10/10 406 410 399 408 2,064,400
2018/10/09 395 406 394 401 1,778,800
2018/10/05 403 406 398 399 2,066,100
2018/10/04 409 413 403 408 1,417,300
2018/10/03 413 418 401 405 1,394,100
2018/10/02 426 431 412 413 1,840,400
2018/10/01 425 429 423 428 728,900
2018/09/28 432 439 425 426 1,973,300
2018/09/27 444 444 426 427 2,209,100
2018/09/26 450 453 442 444 1,293,700
2018/09/25 441 447 439 447 1,226,800
2018/09/21 438 442 435 442 1,446,000
2018/09/20 437 438 431 433 895,400
2018/09/19 433 435 427 433 1,428,500
2018/09/18 415 430 413 429 1,590,200
2018/09/14 415 419 412 415 1,214,300
2018/09/13 401 413 400 410 789,400
2018/09/12 401 407 396 403 1,290,000
2018/09/11 415 415 404 406 1,343,000
2018/09/10 411 420 409 416 1,464,700
2018/09/07 424 427 414 414 1,503,100
2018/09/06 432 434 425 429 1,351,700
2018/09/05 438 440 435 436 1,292,600
2018/09/04 439 444 437 439 1,669,700
2018/09/03 450 452 443 443 1,454,000
2018/08/31 457 458 453 454 803,100
2018/08/30 462 466 457 459 1,222,000
2018/08/29 454 462 453 461 965,200
2018/08/28 455 455 450 452 644,200
2018/08/27 450 455 447 452 1,037,300
2018/08/24 446 446 440 446 635,400
2018/08/23 435 442 434 441 720,900
2018/08/22 439 442 434 436 914,000
2018/08/21 433 443 433 441 891,200
2018/08/20 441 444 435 435 1,056,700
2018/08/17 440 443 435 441 856,100
2018/08/16 443 444 433 437 1,564,400
2018/08/15 457 461 446 448 862,600
2018/08/14 449 456 447 455 934,300
2018/08/13 453 454 444 446 1,121,500
2018/08/10 455 462 454 455 863,000
2018/08/09 460 460 454 456 664,100
2018/08/08 462 468 461 462 1,353,700
2018/08/07 466 468 452 459 2,110,800
2018/08/06 470 472 459 466 1,784,600
2018/08/03 482 482 472 474 1,369,600
2018/08/02 491 492 481 484 1,467,600
2018/08/01 498 504 490 491 1,319,200
2018/07/31 509 511 493 498 2,812,500
2018/07/30 518 518 509 515 1,223,200
2018/07/27 526 529 513 518 1,733,600
2018/07/26 524 530 520 524 1,355,600
2018/07/25 514 523 509 521 1,785,900
2018/07/24 512 514 506 510 1,081,800
2018/07/23 506 522 506 507 1,509,600
2018/07/20 509 517 507 511 1,837,900
2018/07/19 550 550 510 513 4,822,100
2018/07/18 536 551 535 549 2,748,400
2018/07/17 526 536 521 532 1,940,600
2018/07/13 525 527 511 524 2,154,800
2018/07/12 502 512 502 506 1,325,500
2018/07/11 488 505 488 504 1,563,500
2018/07/10 504 508 495 496 1,696,900
2018/07/09 504 506 495 501 1,179,300
2018/07/06 490 503 487 501 1,661,400
2018/07/05 498 500 483 486 2,235,600
2018/07/04 500 503 497 500 2,017,800
2018/07/03 506 514 502 504 1,741,300
2018/07/02 516 520 506 508 1,810,300
2018/06/29 528 528 518 520 978,200
2018/06/28 535 537 525 528 1,295,400
2018/06/27 522 537 522 533 1,441,400
2018/06/26 517 526 515 525 1,626,000
2018/06/25 527 532 520 523 1,317,100
2018/06/22 528 536 528 530 1,329,800
2018/06/21 530 534 526 532 1,235,500
2018/06/20 516 529 515 528 1,905,100
2018/06/19 537 541 523 525 1,603,000
2018/06/18 535 549 534 541 1,222,700
2018/06/15 540 546 535 539 1,857,000
2018/06/14 536 542 531 540 1,130,200
2018/06/13 540 547 539 540 1,012,300
2018/06/12 541 545 536 540 1,612,000
2018/06/11 521 541 521 539 2,065,300
2018/06/08 516 529 516 524 1,484,900
2018/06/07 512 522 508 520 1,415,100
2018/06/06 527 527 512 512 1,574,900
2018/06/05 520 529 518 527 1,886,800
2018/06/04 518 523 515 518 1,731,400
2018/06/01 511 521 509 519 2,237,000
2018/05/31 499 515 497 513 3,602,400
2018/05/30 488 496 483 496 1,890,600
2018/05/29 488 492 485 488 978,900
2018/05/28 485 492 483 491 785,300
2018/05/25 490 494 483 485 1,592,300
2018/05/24 498 502 490 493 2,092,500
2018/05/23 492 498 489 496 1,576,800
2018/05/22 494 500 490 496 1,552,800
2018/05/21 488 498 487 496 1,308,900
2018/05/18 489 491 484 488 844,500
2018/05/17 485 490 480 488 1,316,300
2018/05/16 490 494 486 487 1,126,500
2018/05/15 497 501 490 493 2,347,800
2018/05/14 484 496 484 493 1,964,100
2018/05/11 483 490 482 486 1,363,700
2018/05/10 480 488 475 488 1,428,600
2018/05/09 483 485 475 480 1,272,900
2018/05/08 477 494 477 484 3,176,600
2018/05/07 469 478 468 476 1,853,400
2018/05/02 480 484 469 473 2,122,300
2018/05/01 489 489 475 477 1,924,400
2018/04/27 471 489 470 488 3,775,900
2018/04/26 466 476 456 473 2,007,900
2018/04/25 459 473 457 470 1,924,000
2018/04/24 450 464 449 463 2,691,000
2018/04/23 435 446 433 443 2,468,000
2018/04/20 443 450 434 435 2,895,300
2018/04/19 465 465 429 435 4,805,500
2018/04/18 455 465 455 462 1,189,900
2018/04/17 471 471 457 459 2,114,900
2018/04/16 473 477 470 471 1,005,500
2018/04/13 478 481 474 476 1,296,500
2018/04/12 471 482 470 478 1,230,400
2018/04/11 480 482 468 468 1,115,800
2018/04/10 469 483 469 478 1,924,400
2018/04/09 472 475 469 472 888,300
2018/04/06 472 480 472 475 1,627,900
2018/04/05 482 485 470 475 2,472,500
2018/04/04 466 479 465 477 1,996,300
2018/04/03 458 469 457 467 1,151,300
2018/04/02 465 467 461 462 971,700
2018/03/30 470 477 465 468 1,880,400
2018/03/29 469 471 462 465 1,357,100
2018/03/28 457 465 456 464 1,501,600
2018/03/27 450 462 448 460 1,904,700
2018/03/26 427 444 424 444 1,956,500
2018/03/23 439 442 428 430 1,931,800
2018/03/22 451 454 447 452 976,700
2018/03/20 440 453 440 451 911,900
2018/03/19 452 454 445 448 903,700
2018/03/16 455 458 453 456 899,900
2018/03/15 454 458 448 456 838,900
2018/03/14 457 458 450 453 1,092,100
2018/03/13 445 460 444 460 1,443,300
2018/03/12 457 457 440 447 1,611,900
2018/03/09 454 461 448 451 2,527,700
2018/03/08 449 450 443 447 888,500
2018/03/07 432 448 432 444 1,490,300
2018/03/06 430 438 429 433 1,484,400
2018/03/05 427 432 421 423 1,213,700
2018/03/02 429 435 428 431 1,332,300
2018/03/01 437 444 434 437 1,349,100
2018/02/28 446 452 442 442 1,196,200
2018/02/27 458 458 447 449 1,353,900
2018/02/26 458 459 452 456 979,900
2018/02/23 446 460 446 459 2,192,700
2018/02/22 452 456 447 448 1,399,400
2018/02/21 460 461 452 455 1,164,500
2018/02/20 461 463 457 458 1,632,400
2018/02/19 454 463 451 463 1,474,000
2018/02/16 445 454 444 449 1,582,000
2018/02/15 436 442 429 439 1,418,200
2018/02/14 439 443 428 435 2,234,000
2018/02/13 440 444 434 434 2,925,700
2018/02/09 420 437 420 433 3,165,200
2018/02/08 441 449 438 445 3,327,800
2018/02/07 447 452 437 437 2,893,800
2018/02/06 427 433 413 424 4,681,500
2018/02/05 462 465 454 459 2,121,600
2018/02/02 470 479 466 477 2,891,900
2018/02/01 452 470 451 468 2,259,400
2018/01/31 448 459 446 451 2,534,400
2018/01/30 461 462 448 451 2,309,600
2018/01/29 465 467 459 461 1,340,300
2018/01/26 468 473 466 466 1,331,400
2018/01/25 471 477 469 470 2,093,900
2018/01/24 475 484 474 477 2,342,000
2018/01/23 476 484 472 473 3,124,200
2018/01/22 465 483 464 480 5,661,700
2018/01/19 440 463 439 460 4,790,600
2018/01/18 436 439 428 428 2,258,300
2018/01/17 442 444 430 433 3,211,400
2018/01/16 426 445 424 440 4,809,200
2018/01/15 431 437 415 420 6,495,400
2018/01/12 458 464 458 460 1,628,200
2018/01/11 459 462 457 458 1,306,000
2018/01/10 454 464 452 463 2,634,500
2018/01/09 448 454 447 451 2,859,800
2018/01/05 437 442 435 442 1,549,300
2018/01/04 430 435 430 435 1,394,100

このページの先頭へ