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 |