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
2021/12/30 282 286 280 280 555,800
2021/12/29 281 287 281 286 579,600
2021/12/28 274 281 274 281 944,900
2021/12/27 277 277 273 274 993,000
2021/12/24 282 284 278 278 517,400
2021/12/23 281 284 281 284 301,200
2021/12/22 281 282 278 280 402,600
2021/12/21 278 283 278 281 582,900
2021/12/20 288 289 278 278 650,100
2021/12/17 291 292 289 292 577,400
2021/12/16 294 295 291 293 335,400
2021/12/15 289 294 289 290 317,300
2021/12/14 291 293 287 288 634,400
2021/12/13 299 299 294 295 281,100
2021/12/10 299 300 295 295 297,600
2021/12/09 297 301 296 296 468,800
2021/12/08 304 305 296 297 866,300
2021/12/07 300 306 300 306 543,500
2021/12/06 300 304 294 296 442,200
2021/12/03 292 299 292 299 805,400
2021/12/02 290 296 289 291 802,200
2021/12/01 285 295 284 291 1,041,000
2021/11/30 290 295 284 284 951,200
2021/11/29 288 295 286 288 920,300
2021/11/26 302 302 292 293 960,700
2021/11/25 302 305 300 303 767,500
2021/11/24 308 310 303 304 698,800
2021/11/22 311 312 309 310 396,900
2021/11/19 314 315 309 313 575,400
2021/11/18 318 319 314 316 571,000
2021/11/17 326 326 320 320 641,100
2021/11/16 330 332 328 328 328,200
2021/11/15 332 335 329 330 357,600
2021/11/12 329 335 329 335 539,100
2021/11/11 324 330 322 329 668,300
2021/11/10 333 334 323 323 737,600
2021/11/09 335 337 333 333 596,000
2021/11/08 340 342 334 335 679,700
2021/11/05 335 338 334 338 673,500
2021/11/04 335 341 333 337 1,412,100
2021/11/02 340 341 334 334 813,200
2021/11/01 344 344 339 344 540,000
2021/10/29 339 342 338 340 819,700
2021/10/28 334 339 333 338 1,109,200
2021/10/27 333 336 330 335 871,000
2021/10/26 331 333 330 330 1,042,200
2021/10/25 331 333 330 331 1,258,500
2021/10/22 332 336 330 334 1,143,900
2021/10/21 335 335 331 333 1,227,000
2021/10/20 336 338 334 336 1,339,700
2021/10/19 335 340 334 334 1,350,100
2021/10/18 339 340 333 335 1,785,600
2021/10/15 330 336 324 336 4,365,700
2021/10/14 363 364 357 362 872,600
2021/10/13 365 368 361 368 556,600
2021/10/12 372 372 365 366 659,400
2021/10/11 364 370 360 368 842,000
2021/10/08 359 365 357 361 1,077,600
2021/10/07 351 355 349 351 780,500
2021/10/06 357 364 349 351 1,034,000
2021/10/05 359 361 350 358 1,051,900
2021/10/04 370 370 360 363 602,400
2021/10/01 369 377 363 363 1,650,400
2021/09/30 361 372 360 370 1,085,200
2021/09/29 363 363 356 361 1,012,800
2021/09/28 368 371 362 371 850,000
2021/09/27 369 369 364 365 469,900
2021/09/24 361 367 360 367 693,300
2021/09/22 355 358 351 353 596,600
2021/09/21 347 354 345 352 944,000
2021/09/17 361 361 355 358 912,700
2021/09/16 370 371 362 364 870,600
2021/09/15 370 376 367 370 810,200
2021/09/14 374 374 370 372 532,700
2021/09/13 365 373 364 373 770,500
2021/09/10 360 369 359 369 1,396,700
2021/09/09 355 361 354 359 883,900
2021/09/08 354 358 351 358 1,018,700
2021/09/07 350 353 347 351 987,200
2021/09/06 346 349 343 347 646,700
2021/09/03 340 344 339 343 732,800
2021/09/02 335 338 332 335 1,834,600
2021/09/01 338 340 336 338 407,400
2021/08/31 345 345 340 340 910,700
2021/08/30 343 351 341 351 1,121,200
2021/08/27 337 341 336 340 303,000
2021/08/26 336 340 335 339 413,800
2021/08/25 338 342 337 341 513,100
2021/08/24 341 343 335 337 368,700
2021/08/23 335 342 335 339 378,800
2021/08/20 335 339 334 335 1,029,900
2021/08/19 336 340 335 337 290,100
2021/08/18 336 339 335 338 382,600
2021/08/17 339 339 335 335 433,500
2021/08/16 341 341 336 336 355,100
2021/08/13 347 348 342 343 392,200
2021/08/12 348 349 345 347 630,700
2021/08/11 342 347 342 345 603,500
2021/08/10 334 342 334 341 733,200
2021/08/06 336 340 333 335 738,000
2021/08/05 334 337 333 334 557,200
2021/08/04 333 335 332 334 486,800
2021/08/03 332 336 332 333 727,600
2021/08/02 329 335 327 332 677,100
2021/07/30 330 331 327 328 964,900
2021/07/29 339 339 332 334 514,200
2021/07/28 336 340 333 335 624,400
2021/07/27 339 340 333 339 824,500
2021/07/26 333 336 330 332 580,700
2021/07/21 336 338 327 327 733,200
2021/07/20 333 338 331 331 1,018,200
2021/07/19 345 347 338 338 944,300
2021/07/16 346 350 342 345 1,091,300
2021/07/15 360 363 348 350 3,302,200
2021/07/14 366 378 365 374 2,122,100
2021/07/13 370 371 365 369 838,900
2021/07/12 369 371 362 364 728,700
2021/07/09 356 363 355 361 898,000
2021/07/08 361 366 355 363 907,100
2021/07/07 362 370 361 362 499,900
2021/07/06 375 376 363 368 1,132,400
2021/07/05 364 381 364 374 1,781,500
2021/07/02 354 364 352 364 1,369,900
2021/07/01 352 355 349 350 919,400
2021/06/30 356 359 350 352 924,200
2021/06/29 355 357 352 356 638,300
2021/06/28 360 361 354 358 623,800
2021/06/25 361 366 357 358 796,800
2021/06/24 358 361 357 357 655,200
2021/06/23 365 367 360 361 953,800
2021/06/22 371 372 366 369 632,800
2021/06/21 359 366 359 362 1,181,300
2021/06/18 374 374 366 367 1,141,600
2021/06/17 365 374 365 370 1,145,000
2021/06/16 372 374 366 366 697,900
2021/06/15 375 376 368 373 1,141,800
2021/06/14 375 376 368 368 656,500
2021/06/11 367 371 362 369 1,011,300
2021/06/10 374 377 364 368 1,240,100
2021/06/09 360 378 359 377 2,698,800
2021/06/08 353 359 351 358 1,474,000
2021/06/07 349 352 346 350 679,200
2021/06/04 353 353 346 349 928,500
2021/06/03 342 349 341 347 1,113,700
2021/06/02 340 351 340 350 1,355,000
2021/06/01 347 347 336 340 1,434,600
2021/05/31 355 355 348 349 1,775,900
2021/05/28 347 351 345 351 1,674,000
2021/05/27 355 355 337 337 2,316,800
2021/05/26 356 362 354 357 1,207,800
2021/05/25 353 361 351 359 1,471,000
2021/05/24 351 355 349 352 1,515,800
2021/05/21 345 351 344 350 1,272,600
2021/05/20 343 348 341 347 1,081,500
2021/05/19 345 348 342 345 1,471,400
2021/05/18 348 351 345 350 1,466,200
2021/05/17 344 348 343 348 1,327,800
2021/05/14 342 346 339 341 1,392,300
2021/05/13 337 344 334 337 1,218,100
2021/05/12 345 346 340 341 1,795,700
2021/05/11 350 354 345 348 1,713,600
2021/05/10 348 352 347 349 1,498,000
2021/05/07 337 346 333 343 1,406,000
2021/05/06 341 344 335 337 1,496,400
2021/04/30 340 343 337 341 1,283,900
2021/04/28 340 342 337 337 1,030,300
2021/04/27 342 348 336 344 2,167,600
2021/04/26 363 364 344 344 3,879,800
2021/04/23 350 366 349 358 4,982,400
2021/04/22 332 341 329 340 2,711,900
2021/04/21 315 328 315 323 3,207,100
2021/04/20 325 327 316 318 4,410,000
2021/04/19 322 323 317 319 1,510,700
2021/04/16 311 316 308 316 702,700
2021/04/15 307 313 307 313 744,600
2021/04/14 310 311 307 309 709,500
2021/04/13 310 318 309 313 980,500
2021/04/12 316 317 311 317 833,000
2021/04/09 318 320 313 315 1,066,000
2021/04/08 324 324 314 315 1,082,300
2021/04/07 322 328 321 328 967,500
2021/04/06 318 322 314 321 1,129,300
2021/04/05 324 328 322 325 443,900
2021/04/02 327 327 321 323 310,800
2021/04/01 327 327 319 322 631,600
2021/03/31 333 335 327 327 777,200
2021/03/30 336 336 329 336 629,700
2021/03/29 344 344 332 336 968,600
2021/03/26 336 341 335 339 1,015,000
2021/03/25 324 334 324 332 619,900
2021/03/24 333 333 324 325 866,800
2021/03/23 340 345 336 336 898,600
2021/03/22 340 341 336 339 830,000
2021/03/19 337 342 335 341 1,027,800
2021/03/18 341 342 337 337 830,900
2021/03/17 338 341 336 340 963,900
2021/03/16 340 344 338 342 1,027,300
2021/03/15 335 342 333 341 1,136,700
2021/03/12 336 336 326 331 1,281,500
2021/03/11 338 339 331 333 958,300
2021/03/10 334 338 330 336 1,194,400
2021/03/09 343 343 335 338 1,383,300
2021/03/08 348 348 335 337 957,400
2021/03/05 342 342 331 342 1,232,200
2021/03/04 341 345 337 343 1,378,300
2021/03/03 346 347 338 340 1,279,800
2021/03/02 353 355 339 342 1,301,700
2021/03/01 354 359 348 352 1,009,000
2021/02/26 356 363 349 349 2,623,500
2021/02/25 351 367 344 364 3,558,100
2021/02/24 344 359 344 350 4,704,700
2021/02/22 330 341 330 338 1,314,000
2021/02/19 325 329 324 326 847,600
2021/02/18 339 339 325 328 1,741,100
2021/02/17 341 344 337 339 1,276,800
2021/02/16 335 341 334 338 1,712,900
2021/02/15 335 337 330 332 982,200
2021/02/12 324 332 324 332 1,203,400
2021/02/10 321 327 319 325 961,600
2021/02/09 326 327 320 322 1,429,900
2021/02/08 318 325 318 324 2,148,300
2021/02/05 309 314 307 313 1,289,200
2021/02/04 309 312 305 306 1,420,700
2021/02/03 302 309 302 308 1,581,000
2021/02/02 293 302 292 300 1,786,800
2021/02/01 288 295 288 292 1,409,800
2021/01/29 292 294 288 288 1,645,900
2021/01/28 284 295 283 292 4,704,400
2021/01/27 288 295 286 292 1,932,100
2021/01/26 286 288 283 287 1,636,500
2021/01/25 281 286 280 284 2,211,000
2021/01/22 281 284 279 281 1,919,500
2021/01/21 285 287 281 284 1,970,500
2021/01/20 279 282 271 279 3,418,000
2021/01/19 274 284 273 281 3,365,500
2021/01/18 286 287 276 277 3,535,900
2021/01/15 302 303 291 291 4,841,000
2021/01/14 304 308 297 305 3,190,500
2021/01/13 304 312 302 312 1,835,200
2021/01/12 311 315 301 302 2,655,500
2021/01/08 317 317 307 310 2,348,100
2021/01/07 315 321 314 316 1,476,100
2021/01/06 305 310 305 310 1,005,000
2021/01/05 302 307 302 306 1,322,700
2021/01/04 313 313 302 307 1,347,800

このページの先頭へ