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 |
---|---|---|---|---|---|
2019/12/30 | 469 | 469 | 459 | 461 | 543,700 |
2019/12/27 | 459 | 468 | 459 | 465 | 473,300 |
2019/12/26 | 450 | 459 | 450 | 459 | 494,500 |
2019/12/25 | 454 | 458 | 452 | 453 | 360,600 |
2019/12/24 | 458 | 459 | 454 | 458 | 311,900 |
2019/12/23 | 467 | 468 | 458 | 458 | 430,900 |
2019/12/20 | 463 | 469 | 461 | 464 | 1,101,900 |
2019/12/19 | 466 | 466 | 458 | 464 | 379,000 |
2019/12/18 | 467 | 468 | 461 | 466 | 722,300 |
2019/12/17 | 462 | 467 | 458 | 466 | 1,822,400 |
2019/12/16 | 454 | 464 | 453 | 460 | 957,400 |
2019/12/13 | 462 | 462 | 448 | 451 | 1,289,900 |
2019/12/12 | 461 | 461 | 451 | 451 | 911,600 |
2019/12/11 | 454 | 465 | 453 | 461 | 1,869,100 |
2019/12/10 | 455 | 459 | 449 | 452 | 1,258,900 |
2019/12/09 | 446 | 455 | 445 | 454 | 2,011,100 |
2019/12/06 | 439 | 442 | 436 | 442 | 959,900 |
2019/12/05 | 434 | 440 | 433 | 437 | 718,000 |
2019/12/04 | 424 | 433 | 423 | 431 | 712,500 |
2019/12/03 | 431 | 431 | 427 | 428 | 875,200 |
2019/12/02 | 438 | 441 | 437 | 439 | 697,000 |
2019/11/29 | 432 | 437 | 432 | 435 | 926,500 |
2019/11/28 | 433 | 433 | 428 | 433 | 639,700 |
2019/11/27 | 429 | 433 | 424 | 431 | 831,500 |
2019/11/26 | 427 | 428 | 422 | 428 | 1,448,100 |
2019/11/25 | 420 | 427 | 419 | 424 | 1,428,500 |
2019/11/22 | 423 | 426 | 416 | 418 | 835,800 |
2019/11/21 | 422 | 425 | 415 | 423 | 630,400 |
2019/11/20 | 423 | 428 | 418 | 422 | 1,409,000 |
2019/11/19 | 422 | 423 | 419 | 421 | 518,300 |
2019/11/18 | 424 | 430 | 424 | 425 | 588,100 |
2019/11/15 | 409 | 426 | 409 | 422 | 1,967,800 |
2019/11/14 | 410 | 415 | 409 | 411 | 1,550,700 |
2019/11/13 | 420 | 423 | 413 | 414 | 1,126,700 |
2019/11/12 | 428 | 429 | 421 | 422 | 2,223,300 |
2019/11/11 | 431 | 437 | 431 | 431 | 509,900 |
2019/11/08 | 438 | 438 | 430 | 433 | 806,600 |
2019/11/07 | 433 | 435 | 430 | 434 | 656,700 |
2019/11/06 | 440 | 440 | 431 | 435 | 919,500 |
2019/11/05 | 440 | 445 | 438 | 441 | 1,771,600 |
2019/11/01 | 430 | 441 | 428 | 440 | 2,011,500 |
2019/10/31 | 431 | 438 | 431 | 433 | 1,311,300 |
2019/10/30 | 439 | 440 | 427 | 427 | 1,698,800 |
2019/10/29 | 440 | 441 | 437 | 440 | 1,085,600 |
2019/10/28 | 441 | 443 | 436 | 438 | 2,725,100 |
2019/10/25 | 438 | 444 | 438 | 441 | 1,699,600 |
2019/10/24 | 438 | 445 | 435 | 440 | 1,519,200 |
2019/10/23 | 442 | 443 | 437 | 440 | 2,536,600 |
2019/10/21 | 441 | 448 | 440 | 444 | 1,131,800 |
2019/10/18 | 454 | 454 | 438 | 440 | 2,663,500 |
2019/10/17 | 448 | 457 | 445 | 451 | 2,232,500 |
2019/10/16 | 448 | 457 | 439 | 440 | 3,135,900 |
2019/10/15 | 418 | 446 | 418 | 444 | 3,565,900 |
2019/10/11 | 440 | 441 | 412 | 415 | 3,420,900 |
2019/10/10 | 434 | 443 | 429 | 440 | 1,865,200 |
2019/10/09 | 434 | 439 | 429 | 433 | 1,639,400 |
2019/10/08 | 435 | 441 | 432 | 438 | 848,200 |
2019/10/07 | 429 | 435 | 424 | 433 | 2,193,800 |
2019/10/04 | 428 | 429 | 416 | 429 | 1,966,900 |
2019/10/03 | 436 | 436 | 425 | 430 | 1,266,500 |
2019/10/02 | 442 | 451 | 441 | 443 | 1,463,300 |
2019/10/01 | 436 | 445 | 436 | 445 | 728,500 |
2019/09/30 | 433 | 435 | 426 | 435 | 1,697,100 |
2019/09/27 | 436 | 436 | 428 | 433 | 1,976,900 |
2019/09/26 | 435 | 441 | 428 | 429 | 1,545,300 |
2019/09/25 | 428 | 435 | 426 | 431 | 1,343,000 |
2019/09/24 | 423 | 435 | 422 | 430 | 1,963,400 |
2019/09/20 | 428 | 429 | 423 | 424 | 1,607,300 |
2019/09/19 | 427 | 437 | 427 | 429 | 2,110,500 |
2019/09/18 | 438 | 439 | 424 | 424 | 1,561,400 |
2019/09/17 | 442 | 445 | 438 | 441 | 1,003,100 |
2019/09/13 | 441 | 441 | 435 | 441 | 2,544,500 |
2019/09/12 | 440 | 443 | 438 | 441 | 1,098,400 |
2019/09/11 | 447 | 447 | 435 | 440 | 1,972,500 |
2019/09/10 | 448 | 448 | 442 | 446 | 1,418,600 |
2019/09/09 | 439 | 447 | 439 | 447 | 637,900 |
2019/09/06 | 442 | 446 | 436 | 442 | 2,412,300 |
2019/09/05 | 434 | 444 | 433 | 441 | 1,541,200 |
2019/09/04 | 427 | 432 | 423 | 431 | 1,508,900 |
2019/09/03 | 423 | 429 | 421 | 427 | 613,300 |
2019/09/02 | 428 | 430 | 420 | 423 | 1,466,300 |
2019/08/30 | 423 | 428 | 421 | 428 | 1,349,000 |
2019/08/29 | 412 | 420 | 411 | 418 | 1,586,400 |
2019/08/28 | 418 | 418 | 408 | 414 | 1,412,300 |
2019/08/27 | 412 | 415 | 409 | 414 | 808,200 |
2019/08/26 | 401 | 409 | 399 | 407 | 1,256,300 |
2019/08/23 | 408 | 414 | 408 | 413 | 1,645,500 |
2019/08/22 | 405 | 408 | 398 | 407 | 1,137,500 |
2019/08/21 | 417 | 417 | 404 | 405 | 2,016,800 |
2019/08/20 | 403 | 418 | 402 | 415 | 3,163,600 |
2019/08/19 | 397 | 401 | 388 | 401 | 1,423,700 |
2019/08/16 | 384 | 395 | 383 | 391 | 2,366,100 |
2019/08/15 | 378 | 385 | 378 | 383 | 1,965,900 |
2019/08/14 | 383 | 386 | 382 | 385 | 903,100 |
2019/08/13 | 378 | 384 | 374 | 376 | 2,175,200 |
2019/08/09 | 374 | 384 | 373 | 381 | 1,820,400 |
2019/08/08 | 382 | 386 | 374 | 376 | 2,427,200 |
2019/08/07 | 380 | 391 | 380 | 385 | 1,566,400 |
2019/08/06 | 369 | 380 | 367 | 380 | 1,907,200 |
2019/08/05 | 383 | 387 | 373 | 382 | 1,874,600 |
2019/08/02 | 391 | 395 | 385 | 387 | 1,332,300 |
2019/08/01 | 391 | 398 | 391 | 395 | 921,200 |
2019/07/31 | 395 | 398 | 393 | 397 | 968,200 |
2019/07/30 | 392 | 399 | 391 | 395 | 1,294,500 |
2019/07/29 | 404 | 405 | 397 | 399 | 1,278,900 |
2019/07/26 | 396 | 409 | 396 | 404 | 3,028,100 |
2019/07/25 | 387 | 398 | 384 | 396 | 1,792,100 |
2019/07/24 | 390 | 391 | 383 | 385 | 1,460,300 |
2019/07/23 | 390 | 391 | 384 | 388 | 1,663,600 |
2019/07/22 | 387 | 395 | 386 | 390 | 1,010,900 |
2019/07/19 | 383 | 395 | 383 | 390 | 1,814,600 |
2019/07/18 | 386 | 393 | 380 | 381 | 2,004,100 |
2019/07/17 | 393 | 400 | 386 | 387 | 3,022,600 |
2019/07/16 | 387 | 409 | 380 | 398 | 6,393,200 |
2019/07/12 | 375 | 381 | 360 | 379 | 8,304,000 |
2019/07/11 | 336 | 336 | 333 | 333 | 529,800 |
2019/07/10 | 328 | 335 | 328 | 333 | 706,000 |
2019/07/09 | 331 | 336 | 329 | 332 | 885,100 |
2019/07/08 | 330 | 333 | 327 | 329 | 1,024,900 |
2019/07/05 | 335 | 337 | 328 | 331 | 1,055,700 |
2019/07/04 | 328 | 331 | 327 | 330 | 504,300 |
2019/07/03 | 328 | 328 | 322 | 325 | 700,100 |
2019/07/02 | 324 | 330 | 323 | 328 | 702,200 |
2019/07/01 | 323 | 326 | 322 | 326 | 925,600 |
2019/06/28 | 320 | 320 | 314 | 316 | 1,207,800 |
2019/06/27 | 318 | 321 | 315 | 319 | 1,164,900 |
2019/06/26 | 317 | 318 | 312 | 314 | 1,066,000 |
2019/06/25 | 321 | 322 | 317 | 317 | 633,500 |
2019/06/24 | 326 | 326 | 320 | 323 | 1,048,400 |
2019/06/21 | 336 | 338 | 323 | 323 | 2,087,200 |
2019/06/20 | 337 | 339 | 333 | 338 | 788,800 |
2019/06/19 | 329 | 335 | 329 | 334 | 766,900 |
2019/06/18 | 334 | 335 | 323 | 324 | 2,048,400 |
2019/06/17 | 327 | 335 | 327 | 330 | 829,400 |
2019/06/14 | 320 | 328 | 320 | 326 | 751,100 |
2019/06/13 | 320 | 323 | 318 | 320 | 1,185,100 |
2019/06/12 | 327 | 328 | 324 | 324 | 662,000 |
2019/06/11 | 330 | 333 | 328 | 330 | 496,000 |
2019/06/10 | 330 | 331 | 325 | 330 | 785,100 |
2019/06/07 | 320 | 324 | 319 | 323 | 665,400 |
2019/06/06 | 325 | 327 | 318 | 318 | 893,800 |
2019/06/05 | 321 | 331 | 321 | 324 | 1,301,200 |
2019/06/04 | 314 | 318 | 310 | 315 | 1,895,800 |
2019/06/03 | 320 | 322 | 315 | 317 | 963,400 |
2019/05/31 | 331 | 335 | 326 | 328 | 1,677,900 |
2019/05/30 | 327 | 335 | 327 | 333 | 1,198,500 |
2019/05/29 | 337 | 339 | 330 | 332 | 1,092,700 |
2019/05/28 | 341 | 345 | 341 | 342 | 741,800 |
2019/05/27 | 349 | 350 | 343 | 345 | 982,700 |
2019/05/24 | 342 | 347 | 340 | 345 | 1,539,200 |
2019/05/23 | 353 | 357 | 347 | 347 | 937,200 |
2019/05/22 | 353 | 359 | 353 | 356 | 1,189,200 |
2019/05/21 | 348 | 358 | 344 | 355 | 1,526,600 |
2019/05/20 | 353 | 357 | 349 | 350 | 722,800 |
2019/05/17 | 344 | 351 | 343 | 349 | 1,279,000 |
2019/05/16 | 343 | 344 | 338 | 339 | 1,330,600 |
2019/05/15 | 343 | 347 | 339 | 343 | 945,400 |
2019/05/14 | 329 | 340 | 325 | 340 | 1,381,200 |
2019/05/13 | 336 | 340 | 334 | 335 | 834,300 |
2019/05/10 | 333 | 342 | 333 | 338 | 2,051,500 |
2019/05/09 | 331 | 338 | 329 | 336 | 1,960,400 |
2019/05/08 | 334 | 337 | 333 | 333 | 1,621,700 |
2019/05/07 | 358 | 358 | 343 | 344 | 1,964,000 |
2019/04/26 | 356 | 359 | 351 | 358 | 1,692,200 |
2019/04/25 | 358 | 362 | 356 | 360 | 1,467,700 |
2019/04/24 | 370 | 371 | 358 | 361 | 1,778,000 |
2019/04/23 | 382 | 383 | 369 | 369 | 1,576,400 |
2019/04/22 | 380 | 384 | 376 | 380 | 1,007,100 |
2019/04/19 | 360 | 381 | 360 | 378 | 3,629,000 |
2019/04/18 | 367 | 378 | 358 | 359 | 4,834,200 |
2019/04/17 | 390 | 397 | 387 | 391 | 2,554,100 |
2019/04/16 | 395 | 397 | 382 | 383 | 1,726,600 |
2019/04/15 | 389 | 393 | 386 | 389 | 1,712,600 |
2019/04/12 | 380 | 384 | 378 | 381 | 960,200 |
2019/04/11 | 382 | 383 | 374 | 377 | 1,346,200 |
2019/04/10 | 376 | 381 | 374 | 380 | 986,400 |
2019/04/09 | 376 | 379 | 369 | 376 | 2,349,900 |
2019/04/08 | 372 | 378 | 368 | 377 | 762,300 |
2019/04/05 | 368 | 371 | 365 | 368 | 996,000 |
2019/04/04 | 378 | 379 | 367 | 369 | 1,495,100 |
2019/04/03 | 379 | 379 | 370 | 377 | 1,420,600 |
2019/04/02 | 386 | 387 | 376 | 377 | 1,495,200 |
2019/04/01 | 382 | 385 | 380 | 382 | 929,200 |
2019/03/29 | 378 | 384 | 375 | 379 | 1,593,900 |
2019/03/28 | 378 | 382 | 374 | 375 | 1,590,500 |
2019/03/27 | 390 | 392 | 381 | 383 | 1,190,700 |
2019/03/26 | 377 | 390 | 377 | 386 | 3,056,900 |
2019/03/25 | 375 | 377 | 369 | 372 | 1,690,300 |
2019/03/22 | 383 | 388 | 382 | 384 | 1,082,900 |
2019/03/20 | 371 | 383 | 370 | 381 | 1,888,100 |
2019/03/19 | 367 | 371 | 363 | 369 | 1,570,500 |
2019/03/18 | 363 | 367 | 361 | 367 | 792,700 |
2019/03/15 | 367 | 367 | 361 | 362 | 2,125,100 |
2019/03/14 | 365 | 365 | 360 | 361 | 1,963,600 |
2019/03/13 | 362 | 365 | 356 | 357 | 795,900 |
2019/03/12 | 355 | 362 | 352 | 359 | 2,049,600 |
2019/03/11 | 342 | 349 | 341 | 347 | 2,099,700 |
2019/03/08 | 351 | 354 | 341 | 343 | 1,268,900 |
2019/03/07 | 367 | 367 | 354 | 357 | 3,358,000 |
2019/03/06 | 377 | 378 | 371 | 371 | 1,207,500 |
2019/03/05 | 375 | 379 | 372 | 379 | 911,400 |
2019/03/04 | 374 | 379 | 373 | 379 | 2,072,000 |
2019/03/01 | 377 | 377 | 369 | 370 | 1,682,100 |
2019/02/28 | 372 | 378 | 372 | 376 | 877,900 |
2019/02/27 | 377 | 380 | 375 | 376 | 2,200,100 |
2019/02/26 | 383 | 384 | 371 | 374 | 3,365,300 |
2019/02/25 | 379 | 384 | 379 | 384 | 2,076,600 |
2019/02/22 | 383 | 386 | 377 | 379 | 3,064,200 |
2019/02/21 | 384 | 392 | 384 | 388 | 2,648,300 |
2019/02/20 | 389 | 390 | 382 | 383 | 1,408,300 |
2019/02/19 | 385 | 390 | 382 | 388 | 2,500,000 |
2019/02/18 | 379 | 384 | 377 | 383 | 2,425,300 |
2019/02/15 | 377 | 378 | 367 | 368 | 1,754,900 |
2019/02/14 | 385 | 387 | 380 | 382 | 1,995,100 |
2019/02/13 | 385 | 385 | 376 | 381 | 2,300,700 |
2019/02/12 | 373 | 380 | 372 | 376 | 1,308,900 |
2019/02/08 | 370 | 372 | 367 | 370 | 2,535,300 |
2019/02/07 | 371 | 375 | 371 | 375 | 2,412,700 |
2019/02/06 | 371 | 377 | 371 | 374 | 1,015,200 |
2019/02/05 | 375 | 375 | 371 | 372 | 1,438,700 |
2019/02/04 | 365 | 375 | 363 | 375 | 2,001,600 |
2019/02/01 | 375 | 375 | 364 | 364 | 1,733,800 |
2019/01/31 | 370 | 376 | 370 | 375 | 2,379,700 |
2019/01/30 | 367 | 372 | 365 | 365 | 2,776,700 |
2019/01/29 | 368 | 371 | 364 | 370 | 2,326,000 |
2019/01/28 | 366 | 369 | 362 | 366 | 1,682,600 |
2019/01/25 | 360 | 369 | 357 | 365 | 1,694,400 |
2019/01/24 | 359 | 364 | 356 | 360 | 1,855,100 |
2019/01/23 | 350 | 363 | 349 | 362 | 3,110,000 |
2019/01/22 | 354 | 359 | 351 | 355 | 2,106,500 |
2019/01/21 | 369 | 371 | 357 | 360 | 3,280,200 |
2019/01/18 | 365 | 375 | 364 | 373 | 1,745,600 |
2019/01/17 | 359 | 369 | 358 | 361 | 3,524,600 |
2019/01/16 | 364 | 372 | 358 | 358 | 2,681,100 |
2019/01/15 | 342 | 366 | 339 | 364 | 5,319,900 |
2019/01/11 | 325 | 329 | 324 | 326 | 1,405,800 |
2019/01/10 | 321 | 324 | 319 | 322 | 897,900 |
2019/01/09 | 329 | 333 | 324 | 324 | 2,019,700 |
2019/01/08 | 327 | 336 | 326 | 330 | 2,103,500 |
2019/01/07 | 329 | 331 | 322 | 323 | 1,387,200 |
2019/01/04 | 309 | 315 | 306 | 313 | 1,124,900 |