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 |
|---|---|---|---|---|---|
| 2022/12/30 | 287 | 290 | 285 | 285 | 461,200 |
| 2022/12/29 | 283 | 287 | 283 | 285 | 521,900 |
| 2022/12/28 | 284 | 285 | 281 | 284 | 485,000 |
| 2022/12/27 | 286 | 289 | 284 | 284 | 292,200 |
| 2022/12/26 | 282 | 284 | 281 | 284 | 309,200 |
| 2022/12/23 | 285 | 286 | 278 | 280 | 610,700 |
| 2022/12/22 | 288 | 290 | 286 | 286 | 606,600 |
| 2022/12/21 | 290 | 294 | 285 | 286 | 1,215,900 |
| 2022/12/20 | 305 | 307 | 290 | 292 | 1,104,900 |
| 2022/12/19 | 300 | 304 | 300 | 302 | 740,600 |
| 2022/12/16 | 306 | 308 | 301 | 301 | 1,293,600 |
| 2022/12/15 | 306 | 309 | 305 | 308 | 508,600 |
| 2022/12/14 | 305 | 307 | 302 | 306 | 747,900 |
| 2022/12/13 | 305 | 305 | 300 | 302 | 564,300 |
| 2022/12/12 | 308 | 308 | 302 | 302 | 662,400 |
| 2022/12/09 | 303 | 310 | 303 | 309 | 528,100 |
| 2022/12/08 | 304 | 308 | 302 | 306 | 828,000 |
| 2022/12/07 | 300 | 309 | 299 | 307 | 1,195,000 |
| 2022/12/06 | 292 | 298 | 290 | 296 | 727,700 |
| 2022/12/05 | 297 | 298 | 292 | 293 | 807,800 |
| 2022/12/02 | 302 | 302 | 296 | 297 | 1,065,300 |
| 2022/12/01 | 310 | 310 | 305 | 305 | 538,800 |
| 2022/11/30 | 310 | 312 | 308 | 309 | 632,200 |
| 2022/11/29 | 311 | 314 | 309 | 311 | 564,400 |
| 2022/11/28 | 318 | 319 | 311 | 311 | 755,700 |
| 2022/11/25 | 318 | 319 | 315 | 317 | 507,300 |
| 2022/11/24 | 321 | 322 | 317 | 318 | 574,400 |
| 2022/11/22 | 320 | 321 | 317 | 319 | 526,800 |
| 2022/11/21 | 320 | 322 | 317 | 317 | 436,400 |
| 2022/11/18 | 323 | 323 | 319 | 320 | 466,100 |
| 2022/11/17 | 320 | 323 | 318 | 321 | 832,600 |
| 2022/11/16 | 324 | 325 | 320 | 320 | 796,500 |
| 2022/11/15 | 329 | 332 | 326 | 326 | 796,200 |
| 2022/11/14 | 327 | 332 | 325 | 331 | 1,019,100 |
| 2022/11/11 | 328 | 334 | 322 | 324 | 1,088,400 |
| 2022/11/10 | 326 | 326 | 320 | 320 | 1,004,700 |
| 2022/11/09 | 333 | 334 | 327 | 327 | 761,900 |
| 2022/11/08 | 331 | 336 | 331 | 333 | 777,900 |
| 2022/11/07 | 334 | 335 | 330 | 331 | 851,100 |
| 2022/11/04 | 338 | 339 | 334 | 334 | 1,183,200 |
| 2022/11/02 | 336 | 343 | 333 | 338 | 1,754,600 |
| 2022/11/01 | 335 | 336 | 331 | 332 | 1,173,000 |
| 2022/10/31 | 341 | 341 | 333 | 335 | 1,024,000 |
| 2022/10/28 | 331 | 344 | 329 | 336 | 3,426,700 |
| 2022/10/27 | 330 | 335 | 326 | 332 | 1,689,500 |
| 2022/10/26 | 326 | 334 | 325 | 331 | 1,755,300 |
| 2022/10/25 | 328 | 332 | 322 | 324 | 1,836,900 |
| 2022/10/24 | 327 | 328 | 318 | 320 | 1,244,300 |
| 2022/10/21 | 328 | 330 | 325 | 325 | 1,605,100 |
| 2022/10/20 | 342 | 342 | 334 | 334 | 1,562,700 |
| 2022/10/19 | 348 | 350 | 341 | 344 | 1,763,000 |
| 2022/10/18 | 339 | 347 | 335 | 344 | 1,778,000 |
| 2022/10/17 | 349 | 354 | 339 | 339 | 2,011,500 |
| 2022/10/14 | 325 | 358 | 324 | 349 | 5,829,000 |
| 2022/10/13 | 315 | 315 | 310 | 311 | 870,800 |
| 2022/10/12 | 312 | 316 | 310 | 311 | 1,231,600 |
| 2022/10/11 | 310 | 314 | 308 | 312 | 1,263,600 |
| 2022/10/07 | 310 | 317 | 309 | 315 | 835,800 |
| 2022/10/06 | 308 | 315 | 308 | 314 | 1,173,400 |
| 2022/10/05 | 309 | 311 | 307 | 308 | 1,005,400 |
| 2022/10/04 | 301 | 309 | 301 | 309 | 1,242,200 |
| 2022/10/03 | 296 | 299 | 292 | 299 | 1,200,000 |
| 2022/09/30 | 296 | 301 | 295 | 298 | 1,257,400 |
| 2022/09/29 | 296 | 302 | 295 | 300 | 1,327,400 |
| 2022/09/28 | 299 | 300 | 292 | 295 | 1,331,500 |
| 2022/09/27 | 302 | 303 | 299 | 299 | 860,900 |
| 2022/09/26 | 304 | 308 | 302 | 302 | 974,100 |
| 2022/09/22 | 310 | 310 | 303 | 307 | 1,319,100 |
| 2022/09/21 | 303 | 315 | 302 | 312 | 1,115,400 |
| 2022/09/20 | 311 | 311 | 302 | 305 | 1,068,200 |
| 2022/09/16 | 308 | 311 | 306 | 311 | 1,277,200 |
| 2022/09/15 | 306 | 310 | 305 | 310 | 1,038,500 |
| 2022/09/14 | 308 | 311 | 304 | 304 | 1,172,200 |
| 2022/09/13 | 310 | 315 | 309 | 314 | 1,277,900 |
| 2022/09/12 | 307 | 310 | 305 | 310 | 1,224,400 |
| 2022/09/09 | 299 | 303 | 298 | 302 | 1,226,800 |
| 2022/09/08 | 298 | 299 | 294 | 299 | 1,022,300 |
| 2022/09/07 | 298 | 298 | 293 | 295 | 1,230,900 |
| 2022/09/06 | 300 | 302 | 299 | 299 | 571,800 |
| 2022/09/05 | 300 | 302 | 296 | 298 | 1,078,500 |
| 2022/09/02 | 304 | 307 | 302 | 303 | 1,222,100 |
| 2022/09/01 | 302 | 305 | 300 | 301 | 914,700 |
| 2022/08/31 | 302 | 306 | 301 | 305 | 704,700 |
| 2022/08/30 | 305 | 310 | 303 | 308 | 2,511,000 |
| 2022/08/29 | 302 | 303 | 298 | 302 | 826,400 |
| 2022/08/26 | 308 | 309 | 305 | 309 | 760,000 |
| 2022/08/25 | 307 | 310 | 302 | 308 | 972,000 |
| 2022/08/24 | 309 | 310 | 305 | 305 | 1,248,900 |
| 2022/08/23 | 312 | 319 | 307 | 309 | 2,067,700 |
| 2022/08/22 | 304 | 314 | 304 | 314 | 4,083,300 |
| 2022/08/19 | 302 | 302 | 296 | 296 | 1,285,700 |
| 2022/08/18 | 300 | 302 | 298 | 301 | 982,900 |
| 2022/08/17 | 302 | 304 | 299 | 304 | 892,100 |
| 2022/08/16 | 300 | 303 | 298 | 300 | 857,000 |
| 2022/08/15 | 304 | 305 | 300 | 304 | 540,700 |
| 2022/08/12 | 297 | 305 | 295 | 305 | 1,216,600 |
| 2022/08/10 | 295 | 296 | 292 | 296 | 914,100 |
| 2022/08/09 | 295 | 296 | 291 | 292 | 701,900 |
| 2022/08/08 | 297 | 297 | 292 | 294 | 1,023,400 |
| 2022/08/05 | 294 | 297 | 293 | 297 | 650,800 |
| 2022/08/04 | 294 | 296 | 291 | 294 | 511,200 |
| 2022/08/03 | 291 | 293 | 288 | 292 | 702,300 |
| 2022/08/02 | 300 | 300 | 290 | 291 | 876,600 |
| 2022/08/01 | 303 | 305 | 300 | 304 | 370,800 |
| 2022/07/29 | 301 | 303 | 299 | 300 | 458,600 |
| 2022/07/28 | 304 | 304 | 298 | 301 | 574,500 |
| 2022/07/27 | 302 | 307 | 301 | 304 | 630,000 |
| 2022/07/26 | 301 | 304 | 300 | 303 | 712,400 |
| 2022/07/25 | 295 | 300 | 295 | 299 | 604,000 |
| 2022/07/22 | 294 | 296 | 290 | 295 | 684,900 |
| 2022/07/21 | 294 | 294 | 289 | 292 | 967,300 |
| 2022/07/20 | 299 | 299 | 293 | 296 | 987,600 |
| 2022/07/19 | 297 | 299 | 286 | 292 | 1,358,400 |
| 2022/07/15 | 307 | 308 | 292 | 296 | 1,588,100 |
| 2022/07/14 | 312 | 314 | 308 | 314 | 755,200 |
| 2022/07/13 | 311 | 314 | 309 | 313 | 420,200 |
| 2022/07/12 | 314 | 314 | 306 | 308 | 596,100 |
| 2022/07/11 | 314 | 315 | 310 | 314 | 660,000 |
| 2022/07/08 | 312 | 314 | 306 | 312 | 864,500 |
| 2022/07/07 | 312 | 312 | 304 | 310 | 585,500 |
| 2022/07/06 | 307 | 310 | 304 | 308 | 552,800 |
| 2022/07/05 | 316 | 316 | 307 | 309 | 682,500 |
| 2022/07/04 | 315 | 318 | 313 | 316 | 742,300 |
| 2022/07/01 | 313 | 316 | 309 | 310 | 590,600 |
| 2022/06/30 | 312 | 315 | 310 | 313 | 638,100 |
| 2022/06/29 | 312 | 318 | 309 | 312 | 1,356,700 |
| 2022/06/28 | 304 | 313 | 304 | 313 | 732,400 |
| 2022/06/27 | 306 | 306 | 302 | 304 | 488,100 |
| 2022/06/24 | 303 | 305 | 301 | 303 | 583,900 |
| 2022/06/23 | 298 | 303 | 297 | 303 | 695,800 |
| 2022/06/22 | 302 | 303 | 295 | 295 | 659,300 |
| 2022/06/21 | 294 | 302 | 294 | 300 | 950,400 |
| 2022/06/20 | 290 | 294 | 290 | 291 | 522,700 |
| 2022/06/17 | 284 | 291 | 284 | 289 | 1,087,000 |
| 2022/06/16 | 291 | 294 | 288 | 292 | 1,037,500 |
| 2022/06/15 | 285 | 291 | 285 | 286 | 744,500 |
| 2022/06/14 | 290 | 293 | 285 | 286 | 1,110,300 |
| 2022/06/13 | 300 | 301 | 295 | 295 | 798,300 |
| 2022/06/10 | 306 | 309 | 302 | 302 | 649,500 |
| 2022/06/09 | 306 | 312 | 306 | 308 | 796,100 |
| 2022/06/08 | 300 | 308 | 300 | 305 | 1,169,900 |
| 2022/06/07 | 304 | 309 | 304 | 307 | 840,400 |
| 2022/06/06 | 299 | 306 | 299 | 304 | 708,100 |
| 2022/06/03 | 298 | 304 | 296 | 303 | 1,014,900 |
| 2022/06/02 | 298 | 301 | 297 | 299 | 1,007,600 |
| 2022/06/01 | 300 | 306 | 300 | 303 | 1,012,400 |
| 2022/05/31 | 312 | 312 | 296 | 296 | 1,608,200 |
| 2022/05/30 | 307 | 317 | 307 | 314 | 1,444,000 |
| 2022/05/27 | 310 | 310 | 306 | 307 | 551,800 |
| 2022/05/26 | 302 | 308 | 300 | 306 | 898,500 |
| 2022/05/25 | 299 | 302 | 297 | 301 | 554,200 |
| 2022/05/24 | 301 | 301 | 296 | 296 | 643,000 |
| 2022/05/23 | 299 | 305 | 298 | 299 | 636,100 |
| 2022/05/20 | 297 | 302 | 296 | 301 | 822,400 |
| 2022/05/19 | 290 | 299 | 290 | 298 | 757,600 |
| 2022/05/18 | 295 | 296 | 291 | 295 | 864,700 |
| 2022/05/17 | 289 | 295 | 289 | 295 | 667,800 |
| 2022/05/16 | 291 | 291 | 286 | 288 | 811,600 |
| 2022/05/13 | 274 | 286 | 274 | 284 | 971,400 |
| 2022/05/12 | 266 | 276 | 266 | 274 | 1,348,100 |
| 2022/05/11 | 272 | 275 | 262 | 266 | 2,052,400 |
| 2022/05/10 | 280 | 280 | 272 | 277 | 1,445,700 |
| 2022/05/09 | 285 | 288 | 282 | 283 | 1,042,100 |
| 2022/05/06 | 290 | 291 | 285 | 286 | 1,127,800 |
| 2022/05/02 | 292 | 293 | 285 | 287 | 974,700 |
| 2022/04/28 | 283 | 292 | 282 | 290 | 1,388,500 |
| 2022/04/27 | 284 | 292 | 282 | 289 | 1,479,700 |
| 2022/04/26 | 289 | 292 | 286 | 287 | 701,400 |
| 2022/04/25 | 294 | 296 | 286 | 287 | 1,380,000 |
| 2022/04/22 | 300 | 303 | 298 | 302 | 911,100 |
| 2022/04/21 | 297 | 304 | 296 | 303 | 1,207,500 |
| 2022/04/20 | 300 | 304 | 290 | 296 | 3,354,300 |
| 2022/04/19 | 320 | 321 | 307 | 315 | 1,199,900 |
| 2022/04/18 | 312 | 317 | 310 | 317 | 687,800 |
| 2022/04/15 | 309 | 314 | 309 | 312 | 501,700 |
| 2022/04/14 | 310 | 314 | 309 | 311 | 510,600 |
| 2022/04/13 | 304 | 308 | 301 | 307 | 587,300 |
| 2022/04/12 | 306 | 311 | 301 | 302 | 841,700 |
| 2022/04/11 | 306 | 311 | 304 | 308 | 638,600 |
| 2022/04/08 | 311 | 312 | 303 | 306 | 844,000 |
| 2022/04/07 | 326 | 328 | 310 | 312 | 1,216,600 |
| 2022/04/06 | 320 | 330 | 320 | 328 | 999,700 |
| 2022/04/05 | 321 | 323 | 319 | 322 | 770,800 |
| 2022/04/04 | 312 | 319 | 312 | 317 | 656,400 |
| 2022/04/01 | 313 | 319 | 311 | 316 | 952,000 |
| 2022/03/31 | 317 | 320 | 314 | 315 | 948,600 |
| 2022/03/30 | 327 | 328 | 318 | 320 | 1,201,600 |
| 2022/03/29 | 330 | 330 | 323 | 327 | 1,049,900 |
| 2022/03/28 | 325 | 329 | 324 | 329 | 601,700 |
| 2022/03/25 | 324 | 329 | 320 | 327 | 920,700 |
| 2022/03/24 | 320 | 323 | 314 | 321 | 1,564,200 |
| 2022/03/23 | 317 | 321 | 313 | 321 | 2,190,700 |
| 2022/03/22 | 313 | 316 | 312 | 314 | 1,861,200 |
| 2022/03/18 | 294 | 304 | 293 | 304 | 4,271,100 |
| 2022/03/17 | 285 | 294 | 284 | 294 | 2,055,200 |
| 2022/03/16 | 279 | 282 | 277 | 277 | 1,050,700 |
| 2022/03/15 | 266 | 280 | 263 | 278 | 1,401,600 |
| 2022/03/14 | 262 | 271 | 262 | 268 | 1,146,500 |
| 2022/03/11 | 258 | 262 | 256 | 258 | 1,330,400 |
| 2022/03/10 | 252 | 258 | 251 | 258 | 849,700 |
| 2022/03/09 | 246 | 249 | 244 | 244 | 822,400 |
| 2022/03/08 | 243 | 251 | 243 | 246 | 1,151,000 |
| 2022/03/07 | 247 | 249 | 243 | 246 | 942,800 |
| 2022/03/04 | 258 | 260 | 251 | 252 | 855,800 |
| 2022/03/03 | 265 | 265 | 258 | 258 | 691,200 |
| 2022/03/02 | 261 | 263 | 258 | 261 | 1,228,700 |
| 2022/03/01 | 267 | 268 | 262 | 262 | 839,200 |
| 2022/02/28 | 265 | 268 | 263 | 267 | 895,500 |
| 2022/02/25 | 260 | 264 | 257 | 261 | 891,200 |
| 2022/02/24 | 265 | 270 | 258 | 262 | 2,511,600 |
| 2022/02/22 | 275 | 276 | 268 | 268 | 1,308,300 |
| 2022/02/21 | 281 | 282 | 278 | 279 | 720,900 |
| 2022/02/18 | 284 | 289 | 284 | 286 | 709,500 |
| 2022/02/17 | 284 | 288 | 283 | 283 | 1,321,700 |
| 2022/02/16 | 274 | 282 | 274 | 282 | 953,200 |
| 2022/02/15 | 270 | 274 | 269 | 270 | 1,440,900 |
| 2022/02/14 | 274 | 277 | 272 | 274 | 954,800 |
| 2022/02/10 | 274 | 277 | 273 | 274 | 543,800 |
| 2022/02/09 | 274 | 274 | 268 | 272 | 918,500 |
| 2022/02/08 | 273 | 276 | 271 | 273 | 757,400 |
| 2022/02/07 | 266 | 276 | 266 | 274 | 1,308,500 |
| 2022/02/04 | 263 | 269 | 261 | 267 | 1,488,500 |
| 2022/02/03 | 271 | 273 | 265 | 267 | 1,168,700 |
| 2022/02/02 | 271 | 277 | 270 | 275 | 881,400 |
| 2022/02/01 | 277 | 279 | 272 | 272 | 938,300 |
| 2022/01/31 | 279 | 282 | 276 | 281 | 938,100 |
| 2022/01/28 | 275 | 285 | 274 | 283 | 1,370,900 |
| 2022/01/27 | 284 | 288 | 277 | 277 | 1,240,700 |
| 2022/01/26 | 292 | 292 | 284 | 286 | 760,800 |
| 2022/01/25 | 292 | 294 | 288 | 294 | 797,800 |
| 2022/01/24 | 295 | 295 | 291 | 292 | 772,500 |
| 2022/01/21 | 289 | 296 | 287 | 296 | 1,307,800 |
| 2022/01/20 | 282 | 290 | 282 | 290 | 1,006,900 |
| 2022/01/19 | 285 | 292 | 283 | 284 | 959,700 |
| 2022/01/18 | 287 | 293 | 286 | 290 | 805,100 |
| 2022/01/17 | 283 | 292 | 283 | 285 | 982,400 |
| 2022/01/14 | 284 | 285 | 278 | 280 | 1,458,200 |
| 2022/01/13 | 297 | 297 | 292 | 296 | 759,500 |
| 2022/01/12 | 287 | 296 | 287 | 296 | 854,600 |
| 2022/01/11 | 281 | 283 | 279 | 283 | 358,500 |
| 2022/01/07 | 284 | 287 | 278 | 281 | 571,000 |
| 2022/01/06 | 285 | 286 | 281 | 281 | 617,800 |
| 2022/01/05 | 287 | 291 | 287 | 289 | 598,800 |
| 2022/01/04 | 286 | 289 | 284 | 287 | 702,400 |