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
2020/12/30 308 313 304 310 1,442,100
2020/12/29 311 312 307 309 1,234,800
2020/12/28 313 314 301 306 1,322,800
2020/12/25 309 312 307 311 773,900
2020/12/24 297 308 297 307 1,306,400
2020/12/23 302 303 294 296 1,281,000
2020/12/22 304 306 301 301 1,238,100
2020/12/21 309 312 306 311 688,100
2020/12/18 312 312 308 309 986,800
2020/12/17 315 316 308 309 1,219,600
2020/12/16 321 322 315 317 860,600
2020/12/15 317 320 315 316 805,500
2020/12/14 313 327 313 321 1,231,600
2020/12/11 323 324 314 314 1,564,200
2020/12/10 329 330 325 326 632,700
2020/12/09 327 328 324 328 885,700
2020/12/08 327 332 324 326 1,197,800
2020/12/07 339 339 330 330 947,000
2020/12/04 338 340 336 338 935,700
2020/12/03 342 343 337 341 1,957,500
2020/12/02 337 343 334 341 2,362,200
2020/12/01 333 342 331 340 1,723,000
2020/11/30 348 349 330 330 3,169,400
2020/11/27 344 357 343 348 4,232,400
2020/11/26 336 343 335 341 1,255,800
2020/11/25 341 347 336 339 2,103,800
2020/11/24 338 339 330 337 1,746,400
2020/11/20 324 332 322 330 1,356,000
2020/11/19 322 328 322 324 1,368,100
2020/11/18 328 333 325 327 1,321,300
2020/11/17 334 335 324 331 1,679,800
2020/11/16 335 335 329 330 1,670,400
2020/11/13 327 331 322 328 2,039,000
2020/11/12 344 345 328 329 2,361,900
2020/11/11 341 347 338 347 3,679,200
2020/11/10 330 337 326 333 3,901,300
2020/11/09 313 320 313 317 1,399,100
2020/11/06 311 319 308 313 1,472,400
2020/11/05 313 314 305 311 2,335,600
2020/11/04 311 314 308 313 1,628,100
2020/11/02 299 309 298 307 1,721,300
2020/10/30 300 302 293 295 2,121,500
2020/10/29 296 299 291 297 2,274,100
2020/10/28 309 309 299 302 1,936,500
2020/10/27 319 319 307 313 1,709,900
2020/10/26 321 330 320 322 1,509,800
2020/10/23 308 320 306 318 1,415,400
2020/10/22 312 312 306 308 1,547,500
2020/10/21 316 321 312 313 1,474,600
2020/10/20 323 323 311 316 1,416,800
2020/10/19 313 327 312 323 1,534,500
2020/10/16 316 316 307 313 1,503,200
2020/10/15 315 322 312 316 1,776,900
2020/10/14 327 329 322 325 1,115,700
2020/10/13 335 337 328 330 924,400
2020/10/12 330 332 323 332 1,111,000
2020/10/09 330 330 324 330 1,160,000
2020/10/08 334 338 329 334 1,411,400
2020/10/07 329 336 327 333 1,403,600
2020/10/06 334 341 323 326 1,950,900
2020/10/05 314 332 314 332 2,328,700
2020/10/02 309 316 305 306 1,554,000
2020/09/30 307 311 304 305 1,151,800
2020/09/29 312 316 309 309 1,395,500
2020/09/28 301 313 299 313 1,463,000
2020/09/25 302 305 296 297 1,322,600
2020/09/24 305 308 300 301 1,149,300
2020/09/23 311 312 302 307 1,289,400
2020/09/18 299 311 298 311 1,761,000
2020/09/17 297 301 294 297 848,300
2020/09/16 303 305 296 297 1,154,800
2020/09/15 307 308 300 307 1,095,400
2020/09/14 305 315 305 312 1,147,600
2020/09/11 305 309 298 300 1,502,800
2020/09/10 294 303 292 303 1,456,400
2020/09/09 284 290 283 290 956,700
2020/09/08 285 288 284 288 755,900
2020/09/07 281 286 281 284 679,000
2020/09/04 278 282 275 280 716,900
2020/09/03 284 287 281 283 548,300
2020/09/02 282 282 276 281 958,000
2020/09/01 283 283 278 280 799,300
2020/08/31 282 289 281 285 1,923,900
2020/08/28 276 285 273 275 2,129,700
2020/08/27 277 278 270 273 1,030,600
2020/08/26 281 281 276 278 1,366,100
2020/08/25 285 285 282 285 906,800
2020/08/24 286 289 278 279 1,223,100
2020/08/21 277 286 277 283 1,238,900
2020/08/20 277 282 272 272 1,100,000
2020/08/19 272 279 270 278 1,022,400
2020/08/18 272 273 268 270 690,200
2020/08/17 265 272 264 271 1,040,100
2020/08/14 272 273 268 269 1,818,100
2020/08/13 285 288 278 279 1,828,500
2020/08/12 289 289 276 281 2,055,600
2020/08/11 275 294 275 291 2,457,400
2020/08/07 265 273 265 270 1,246,400
2020/08/06 270 271 265 265 1,187,600
2020/08/05 264 272 262 269 1,264,500
2020/08/04 257 267 257 265 1,429,500
2020/08/03 251 256 249 250 1,244,700
2020/07/31 255 255 246 248 1,671,500
2020/07/30 267 267 258 258 917,300
2020/07/29 267 270 264 265 1,146,200
2020/07/28 273 273 265 266 837,200
2020/07/27 265 272 261 272 933,800
2020/07/22 271 277 268 268 988,000
2020/07/21 261 272 261 271 1,208,900
2020/07/20 272 272 259 264 1,357,400
2020/07/17 274 281 269 271 1,793,600
2020/07/16 283 294 276 280 5,016,300
2020/07/15 269 281 260 264 4,611,500
2020/07/14 248 253 244 253 1,642,000
2020/07/13 242 255 241 255 2,450,200
2020/07/10 250 250 237 238 2,476,200
2020/07/09 255 258 251 252 1,405,700
2020/07/08 253 257 251 254 2,097,200
2020/07/07 268 268 255 255 2,410,400
2020/07/06 258 268 258 267 1,268,500
2020/07/03 260 265 256 258 2,053,700
2020/07/02 264 265 258 260 2,274,800
2020/07/01 267 270 261 264 1,842,000
2020/06/30 272 275 268 270 1,545,000
2020/06/29 267 271 264 265 1,945,400
2020/06/26 273 276 271 275 1,105,100
2020/06/25 275 275 268 270 1,727,200
2020/06/24 284 285 278 278 1,488,300
2020/06/23 284 287 281 285 1,833,000
2020/06/22 279 282 276 280 1,287,500
2020/06/19 283 285 279 280 1,597,500
2020/06/18 284 284 276 282 1,827,300
2020/06/17 290 290 283 287 2,232,900
2020/06/16 287 295 285 294 2,253,800
2020/06/15 287 288 274 274 2,160,200
2020/06/12 284 290 278 287 3,186,200
2020/06/11 308 310 300 300 2,188,300
2020/06/10 315 318 311 315 1,478,500
2020/06/09 319 322 313 318 2,048,700
2020/06/08 313 320 312 317 2,541,100
2020/06/05 301 308 297 307 2,136,900
2020/06/04 312 314 299 304 2,159,200
2020/06/03 300 308 299 308 2,048,300
2020/06/02 299 301 296 299 2,358,900
2020/06/01 305 310 297 304 1,670,200
2020/05/29 313 323 307 307 3,201,300
2020/05/28 311 322 311 316 3,254,200
2020/05/27 303 312 302 310 1,941,600
2020/05/26 302 310 302 308 1,578,100
2020/05/25 293 299 293 299 833,000
2020/05/22 289 296 289 291 1,422,200
2020/05/21 290 295 290 291 754,200
2020/05/20 292 293 287 291 1,126,900
2020/05/19 301 302 290 294 2,238,600
2020/05/18 282 292 275 289 1,934,900
2020/05/15 277 280 271 277 1,044,500
2020/05/14 285 286 272 272 1,377,300
2020/05/13 281 291 277 284 1,455,800
2020/05/12 292 297 286 287 1,884,600
2020/05/11 274 290 274 288 1,642,500
2020/05/08 269 275 266 274 1,368,600
2020/05/07 265 270 259 264 1,811,400
2020/05/01 273 274 265 267 2,166,100
2020/04/30 267 287 266 281 3,604,700
2020/04/28 259 261 254 256 1,593,700
2020/04/27 259 262 255 259 1,550,600
2020/04/24 254 256 246 256 1,569,200
2020/04/23 237 261 237 256 2,962,700
2020/04/22 232 236 230 235 2,206,400
2020/04/21 237 240 233 235 2,163,400
2020/04/20 241 246 238 240 2,054,700
2020/04/17 246 247 233 242 4,459,500
2020/04/16 255 261 251 257 1,502,900
2020/04/15 263 263 249 253 2,200,800
2020/04/14 257 264 253 262 1,663,100
2020/04/13 256 259 254 254 1,256,900
2020/04/10 258 261 251 259 1,821,800
2020/04/09 262 263 254 255 1,695,700
2020/04/08 252 259 244 259 2,023,100
2020/04/07 246 257 244 250 2,566,100
2020/04/06 214 233 209 230 2,447,200
2020/04/03 226 232 215 218 2,016,400
2020/04/02 236 241 230 232 1,842,700
2020/04/01 250 255 243 244 2,445,300
2020/03/31 260 262 247 250 1,841,000
2020/03/30 253 257 249 256 1,797,100
2020/03/27 253 260 249 257 2,253,500
2020/03/26 248 254 244 247 1,912,700
2020/03/25 261 265 250 259 4,003,200
2020/03/24 223 233 221 230 2,910,700
2020/03/23 208 218 206 212 3,613,200
2020/03/19 228 234 213 216 2,871,600
2020/03/18 236 245 226 229 3,532,500
2020/03/17 229 242 223 234 5,369,800
2020/03/16 257 260 241 242 1,999,200
2020/03/13 260 270 251 253 5,411,000
2020/03/12 300 307 288 292 2,442,900
2020/03/11 321 323 309 310 1,816,600
2020/03/10 305 323 293 319 2,129,700
2020/03/09 330 338 316 321 3,644,600
2020/03/06 341 345 338 341 2,303,000
2020/03/05 351 352 343 345 1,276,500
2020/03/04 339 350 338 345 1,428,900
2020/03/03 359 359 342 347 3,291,000
2020/03/02 324 356 321 350 2,627,300
2020/02/28 329 336 324 328 2,939,200
2020/02/27 364 364 344 347 1,908,900
2020/02/26 368 375 363 372 2,466,100
2020/02/25 369 378 369 373 1,673,200
2020/02/21 396 398 392 393 724,600
2020/02/20 404 404 392 396 1,794,000
2020/02/19 394 401 390 398 1,543,900
2020/02/18 396 397 384 390 2,846,100
2020/02/17 401 405 398 401 1,212,900
2020/02/14 406 411 402 408 1,237,600
2020/02/13 407 413 405 410 1,122,000
2020/02/12 413 417 405 407 1,578,700
2020/02/10 415 422 411 417 1,910,500
2020/02/07 436 437 422 423 2,476,600
2020/02/06 434 447 431 444 2,767,000
2020/02/05 423 431 422 426 1,569,800
2020/02/04 403 420 402 416 1,584,800
2020/02/03 400 408 396 405 1,427,300
2020/01/31 418 421 415 416 626,500
2020/01/30 422 423 408 414 1,014,700
2020/01/29 427 429 421 423 767,200
2020/01/28 423 427 421 423 1,188,400
2020/01/27 428 438 427 427 1,339,200
2020/01/24 457 457 449 449 951,500
2020/01/23 465 468 458 460 1,254,700
2020/01/22 465 475 464 473 927,700
2020/01/21 466 470 462 465 589,200
2020/01/20 474 479 466 470 1,144,300
2020/01/17 467 475 465 471 1,468,900
2020/01/16 462 465 458 463 821,200
2020/01/15 453 463 448 462 1,684,500
2020/01/14 460 465 458 460 1,067,900
2020/01/10 456 460 451 452 559,300
2020/01/09 455 456 452 455 446,800
2020/01/08 456 456 446 450 1,042,300
2020/01/07 456 463 456 462 608,000
2020/01/06 451 456 450 455 661,000

このページの先頭へ