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 |
|---|---|---|---|---|---|
| 2024/12/30 | 376 | 381 | 375 | 376 | 900,600 |
| 2024/12/27 | 372 | 377 | 372 | 376 | 594,200 |
| 2024/12/26 | 368 | 374 | 367 | 372 | 700,600 |
| 2024/12/25 | 369 | 369 | 362 | 367 | 488,900 |
| 2024/12/24 | 367 | 372 | 366 | 367 | 624,200 |
| 2024/12/23 | 362 | 367 | 362 | 366 | 728,700 |
| 2024/12/20 | 355 | 364 | 355 | 361 | 1,083,500 |
| 2024/12/19 | 351 | 356 | 351 | 353 | 1,319,200 |
| 2024/12/18 | 361 | 364 | 358 | 358 | 1,259,700 |
| 2024/12/17 | 360 | 364 | 357 | 358 | 1,012,900 |
| 2024/12/16 | 362 | 364 | 359 | 360 | 1,192,800 |
| 2024/12/13 | 362 | 365 | 360 | 362 | 1,282,400 |
| 2024/12/12 | 371 | 372 | 366 | 366 | 801,100 |
| 2024/12/11 | 372 | 373 | 367 | 370 | 658,200 |
| 2024/12/10 | 375 | 378 | 370 | 370 | 844,100 |
| 2024/12/09 | 379 | 381 | 374 | 375 | 795,300 |
| 2024/12/06 | 377 | 378 | 372 | 376 | 544,100 |
| 2024/12/05 | 373 | 381 | 373 | 377 | 1,447,700 |
| 2024/12/04 | 375 | 377 | 372 | 373 | 1,097,400 |
| 2024/12/03 | 368 | 377 | 368 | 377 | 2,394,100 |
| 2024/12/02 | 363 | 371 | 363 | 367 | 1,264,100 |
| 2024/11/29 | 364 | 369 | 361 | 367 | 1,543,600 |
| 2024/11/28 | 363 | 367 | 361 | 364 | 1,502,900 |
| 2024/11/27 | 370 | 372 | 362 | 363 | 1,176,700 |
| 2024/11/26 | 371 | 375 | 369 | 375 | 1,216,400 |
| 2024/11/25 | 384 | 384 | 374 | 374 | 1,196,100 |
| 2024/11/22 | 382 | 384 | 378 | 380 | 957,000 |
| 2024/11/21 | 388 | 390 | 381 | 382 | 670,800 |
| 2024/11/20 | 385 | 391 | 384 | 388 | 1,384,100 |
| 2024/11/19 | 380 | 387 | 379 | 384 | 1,129,200 |
| 2024/11/18 | 388 | 390 | 380 | 380 | 979,500 |
| 2024/11/15 | 385 | 396 | 384 | 392 | 857,900 |
| 2024/11/14 | 400 | 401 | 391 | 391 | 728,000 |
| 2024/11/13 | 406 | 407 | 398 | 400 | 1,073,100 |
| 2024/11/12 | 400 | 411 | 400 | 407 | 1,536,600 |
| 2024/11/11 | 399 | 402 | 396 | 399 | 850,200 |
| 2024/11/08 | 405 | 408 | 397 | 400 | 1,098,800 |
| 2024/11/07 | 405 | 410 | 403 | 407 | 2,725,600 |
| 2024/11/06 | 405 | 409 | 402 | 405 | 1,647,500 |
| 2024/11/05 | 409 | 409 | 402 | 402 | 915,100 |
| 2024/11/01 | 398 | 405 | 397 | 404 | 962,200 |
| 2024/10/31 | 407 | 411 | 404 | 404 | 1,122,400 |
| 2024/10/30 | 406 | 415 | 402 | 406 | 6,380,700 |
| 2024/10/29 | 410 | 412 | 407 | 409 | 1,770,800 |
| 2024/10/28 | 410 | 413 | 406 | 410 | 1,787,900 |
| 2024/10/25 | 410 | 413 | 408 | 410 | 588,900 |
| 2024/10/24 | 402 | 412 | 399 | 409 | 964,100 |
| 2024/10/23 | 398 | 411 | 398 | 407 | 1,403,200 |
| 2024/10/22 | 394 | 401 | 391 | 398 | 1,031,200 |
| 2024/10/21 | 389 | 398 | 388 | 396 | 855,500 |
| 2024/10/18 | 393 | 401 | 389 | 393 | 1,535,300 |
| 2024/10/17 | 398 | 408 | 397 | 399 | 1,576,600 |
| 2024/10/16 | 391 | 401 | 389 | 398 | 1,358,400 |
| 2024/10/15 | 385 | 394 | 383 | 391 | 1,850,500 |
| 2024/10/11 | 378 | 391 | 374 | 384 | 3,891,100 |
| 2024/10/10 | 364 | 365 | 358 | 362 | 1,070,800 |
| 2024/10/09 | 364 | 366 | 361 | 364 | 770,400 |
| 2024/10/08 | 365 | 368 | 361 | 365 | 882,100 |
| 2024/10/07 | 379 | 379 | 372 | 373 | 492,500 |
| 2024/10/04 | 371 | 372 | 367 | 369 | 576,200 |
| 2024/10/03 | 376 | 379 | 373 | 373 | 1,069,400 |
| 2024/10/02 | 368 | 370 | 365 | 366 | 769,700 |
| 2024/10/01 | 370 | 375 | 369 | 375 | 824,000 |
| 2024/09/30 | 372 | 373 | 365 | 367 | 1,592,200 |
| 2024/09/27 | 388 | 394 | 386 | 392 | 1,518,500 |
| 2024/09/26 | 380 | 387 | 377 | 386 | 993,700 |
| 2024/09/25 | 376 | 379 | 374 | 374 | 610,000 |
| 2024/09/24 | 377 | 383 | 375 | 378 | 758,000 |
| 2024/09/20 | 373 | 377 | 369 | 373 | 965,600 |
| 2024/09/19 | 365 | 372 | 365 | 368 | 807,000 |
| 2024/09/18 | 359 | 360 | 354 | 359 | 569,600 |
| 2024/09/17 | 354 | 357 | 349 | 354 | 800,200 |
| 2024/09/13 | 351 | 355 | 349 | 350 | 537,500 |
| 2024/09/12 | 360 | 360 | 349 | 354 | 483,200 |
| 2024/09/11 | 357 | 361 | 343 | 345 | 1,155,500 |
| 2024/09/10 | 355 | 362 | 353 | 360 | 825,500 |
| 2024/09/09 | 350 | 358 | 350 | 355 | 552,800 |
| 2024/09/06 | 364 | 367 | 360 | 365 | 447,900 |
| 2024/09/05 | 360 | 368 | 358 | 363 | 771,900 |
| 2024/09/04 | 366 | 371 | 362 | 363 | 1,038,200 |
| 2024/09/03 | 377 | 379 | 374 | 374 | 459,500 |
| 2024/09/02 | 382 | 383 | 373 | 375 | 590,100 |
| 2024/08/30 | 379 | 388 | 379 | 381 | 1,247,400 |
| 2024/08/29 | 380 | 386 | 378 | 380 | 670,400 |
| 2024/08/28 | 380 | 383 | 379 | 380 | 522,900 |
| 2024/08/27 | 380 | 385 | 378 | 384 | 392,700 |
| 2024/08/26 | 377 | 378 | 371 | 376 | 520,300 |
| 2024/08/23 | 379 | 384 | 377 | 378 | 676,200 |
| 2024/08/22 | 382 | 385 | 376 | 379 | 371,600 |
| 2024/08/21 | 382 | 388 | 381 | 383 | 728,600 |
| 2024/08/20 | 382 | 384 | 379 | 382 | 546,000 |
| 2024/08/19 | 385 | 391 | 380 | 381 | 783,900 |
| 2024/08/16 | 392 | 395 | 383 | 388 | 962,700 |
| 2024/08/15 | 375 | 381 | 373 | 376 | 526,600 |
| 2024/08/14 | 369 | 376 | 366 | 374 | 818,700 |
| 2024/08/13 | 355 | 367 | 354 | 366 | 1,157,100 |
| 2024/08/09 | 359 | 359 | 337 | 344 | 1,384,400 |
| 2024/08/08 | 350 | 361 | 349 | 351 | 1,119,600 |
| 2024/08/07 | 341 | 371 | 335 | 364 | 1,865,100 |
| 2024/08/06 | 335 | 364 | 334 | 349 | 1,170,000 |
| 2024/08/05 | 337 | 350 | 306 | 311 | 1,658,500 |
| 2024/08/02 | 381 | 384 | 373 | 373 | 1,276,400 |
| 2024/08/01 | 423 | 423 | 397 | 397 | 924,900 |
| 2024/07/31 | 419 | 429 | 416 | 427 | 534,700 |
| 2024/07/30 | 422 | 429 | 422 | 425 | 568,400 |
| 2024/07/29 | 416 | 428 | 414 | 426 | 505,200 |
| 2024/07/26 | 411 | 420 | 408 | 414 | 597,100 |
| 2024/07/25 | 415 | 416 | 407 | 409 | 821,600 |
| 2024/07/24 | 431 | 433 | 422 | 422 | 548,200 |
| 2024/07/23 | 425 | 437 | 424 | 436 | 762,600 |
| 2024/07/22 | 426 | 426 | 415 | 421 | 742,400 |
| 2024/07/19 | 431 | 433 | 423 | 427 | 696,800 |
| 2024/07/18 | 439 | 447 | 434 | 434 | 692,600 |
| 2024/07/17 | 431 | 439 | 425 | 438 | 863,600 |
| 2024/07/16 | 439 | 443 | 423 | 424 | 1,457,900 |
| 2024/07/12 | 454 | 463 | 445 | 453 | 3,244,000 |
| 2024/07/11 | 412 | 419 | 407 | 414 | 1,139,700 |
| 2024/07/10 | 402 | 410 | 400 | 406 | 600,500 |
| 2024/07/09 | 408 | 409 | 401 | 406 | 663,300 |
| 2024/07/08 | 415 | 420 | 406 | 409 | 456,800 |
| 2024/07/05 | 416 | 420 | 411 | 414 | 484,700 |
| 2024/07/04 | 408 | 419 | 407 | 416 | 568,000 |
| 2024/07/03 | 409 | 413 | 401 | 405 | 523,700 |
| 2024/07/02 | 408 | 410 | 402 | 408 | 603,300 |
| 2024/07/01 | 406 | 411 | 405 | 409 | 551,100 |
| 2024/06/28 | 398 | 404 | 397 | 401 | 386,100 |
| 2024/06/27 | 395 | 396 | 393 | 396 | 320,900 |
| 2024/06/26 | 394 | 397 | 390 | 393 | 512,800 |
| 2024/06/25 | 386 | 398 | 385 | 396 | 546,200 |
| 2024/06/24 | 386 | 388 | 383 | 384 | 518,200 |
| 2024/06/21 | 388 | 389 | 382 | 383 | 607,400 |
| 2024/06/20 | 383 | 385 | 377 | 384 | 405,700 |
| 2024/06/19 | 377 | 386 | 377 | 386 | 439,200 |
| 2024/06/18 | 380 | 381 | 373 | 377 | 458,800 |
| 2024/06/17 | 382 | 387 | 378 | 378 | 490,300 |
| 2024/06/14 | 375 | 386 | 375 | 383 | 557,200 |
| 2024/06/13 | 385 | 385 | 375 | 377 | 492,100 |
| 2024/06/12 | 382 | 387 | 379 | 381 | 414,000 |
| 2024/06/11 | 388 | 391 | 385 | 387 | 504,700 |
| 2024/06/10 | 382 | 388 | 382 | 387 | 456,400 |
| 2024/06/07 | 383 | 384 | 380 | 384 | 371,900 |
| 2024/06/06 | 384 | 385 | 377 | 380 | 458,400 |
| 2024/06/05 | 385 | 395 | 384 | 384 | 473,400 |
| 2024/06/04 | 396 | 396 | 389 | 392 | 508,100 |
| 2024/06/03 | 398 | 405 | 397 | 400 | 611,000 |
| 2024/05/31 | 388 | 395 | 385 | 395 | 1,395,700 |
| 2024/05/30 | 375 | 383 | 373 | 383 | 2,384,300 |
| 2024/05/29 | 401 | 402 | 379 | 379 | 677,900 |
| 2024/05/28 | 398 | 404 | 396 | 402 | 595,800 |
| 2024/05/27 | 395 | 398 | 391 | 397 | 513,300 |
| 2024/05/24 | 389 | 394 | 387 | 391 | 1,344,700 |
| 2024/05/23 | 398 | 400 | 392 | 396 | 1,157,300 |
| 2024/05/22 | 410 | 411 | 399 | 402 | 988,800 |
| 2024/05/21 | 414 | 417 | 411 | 411 | 614,400 |
| 2024/05/20 | 414 | 415 | 411 | 413 | 557,900 |
| 2024/05/17 | 413 | 417 | 411 | 415 | 612,200 |
| 2024/05/16 | 411 | 415 | 406 | 414 | 830,600 |
| 2024/05/15 | 416 | 417 | 409 | 409 | 559,300 |
| 2024/05/14 | 413 | 417 | 410 | 417 | 540,300 |
| 2024/05/13 | 413 | 417 | 410 | 416 | 752,200 |
| 2024/05/10 | 419 | 426 | 415 | 415 | 880,900 |
| 2024/05/09 | 416 | 418 | 411 | 414 | 595,900 |
| 2024/05/08 | 415 | 419 | 411 | 416 | 581,700 |
| 2024/05/07 | 425 | 425 | 415 | 418 | 513,100 |
| 2024/05/02 | 411 | 425 | 409 | 421 | 762,300 |
| 2024/05/01 | 420 | 422 | 408 | 409 | 855,700 |
| 2024/04/30 | 429 | 433 | 423 | 426 | 987,400 |
| 2024/04/26 | 410 | 426 | 409 | 421 | 1,457,800 |
| 2024/04/25 | 429 | 430 | 423 | 426 | 664,300 |
| 2024/04/24 | 430 | 435 | 428 | 431 | 972,200 |
| 2024/04/23 | 436 | 442 | 430 | 431 | 797,600 |
| 2024/04/22 | 438 | 447 | 434 | 438 | 1,092,500 |
| 2024/04/19 | 435 | 439 | 420 | 426 | 1,108,400 |
| 2024/04/18 | 436 | 436 | 426 | 428 | 664,500 |
| 2024/04/17 | 440 | 445 | 430 | 438 | 1,222,700 |
| 2024/04/16 | 455 | 461 | 432 | 436 | 2,118,200 |
| 2024/04/15 | 423 | 427 | 414 | 424 | 737,600 |
| 2024/04/12 | 423 | 433 | 421 | 431 | 688,100 |
| 2024/04/11 | 423 | 427 | 418 | 424 | 539,400 |
| 2024/04/10 | 434 | 436 | 430 | 430 | 533,300 |
| 2024/04/09 | 432 | 439 | 431 | 437 | 443,800 |
| 2024/04/08 | 432 | 435 | 427 | 433 | 575,400 |
| 2024/04/05 | 426 | 435 | 424 | 429 | 626,300 |
| 2024/04/04 | 437 | 438 | 429 | 432 | 904,600 |
| 2024/04/03 | 439 | 445 | 437 | 439 | 704,600 |
| 2024/04/02 | 437 | 444 | 433 | 441 | 824,800 |
| 2024/04/01 | 463 | 464 | 437 | 439 | 1,308,000 |
| 2024/03/29 | 458 | 468 | 456 | 463 | 2,012,500 |
| 2024/03/28 | 442 | 443 | 436 | 436 | 641,600 |
| 2024/03/27 | 440 | 447 | 440 | 442 | 901,200 |
| 2024/03/26 | 435 | 440 | 435 | 439 | 452,200 |
| 2024/03/25 | 450 | 450 | 437 | 437 | 824,800 |
| 2024/03/22 | 445 | 453 | 442 | 450 | 775,100 |
| 2024/03/21 | 443 | 443 | 437 | 443 | 650,500 |
| 2024/03/19 | 426 | 437 | 425 | 437 | 612,900 |
| 2024/03/18 | 425 | 431 | 423 | 427 | 590,500 |
| 2024/03/15 | 415 | 424 | 412 | 419 | 1,207,600 |
| 2024/03/14 | 415 | 417 | 411 | 414 | 547,800 |
| 2024/03/13 | 415 | 420 | 409 | 413 | 598,400 |
| 2024/03/12 | 402 | 413 | 400 | 413 | 603,000 |
| 2024/03/11 | 407 | 408 | 398 | 405 | 990,400 |
| 2024/03/08 | 407 | 412 | 404 | 409 | 785,600 |
| 2024/03/07 | 408 | 417 | 406 | 410 | 862,400 |
| 2024/03/06 | 398 | 409 | 390 | 406 | 1,253,100 |
| 2024/03/05 | 390 | 398 | 389 | 395 | 1,021,700 |
| 2024/03/04 | 394 | 398 | 390 | 390 | 967,800 |
| 2024/03/01 | 390 | 396 | 389 | 394 | 1,072,300 |
| 2024/02/29 | 390 | 393 | 386 | 390 | 741,300 |
| 2024/02/28 | 383 | 394 | 380 | 392 | 776,900 |
| 2024/02/27 | 400 | 403 | 393 | 393 | 1,243,000 |
| 2024/02/26 | 403 | 405 | 399 | 402 | 575,100 |
| 2024/02/22 | 397 | 402 | 393 | 401 | 926,700 |
| 2024/02/21 | 403 | 404 | 397 | 398 | 1,197,600 |
| 2024/02/20 | 410 | 415 | 404 | 405 | 990,700 |
| 2024/02/19 | 393 | 409 | 391 | 409 | 1,042,900 |
| 2024/02/16 | 389 | 394 | 387 | 393 | 1,104,700 |
| 2024/02/15 | 394 | 394 | 384 | 384 | 876,600 |
| 2024/02/14 | 389 | 396 | 381 | 393 | 1,899,400 |
| 2024/02/13 | 389 | 391 | 384 | 390 | 845,400 |
| 2024/02/09 | 388 | 393 | 385 | 386 | 707,400 |
| 2024/02/08 | 386 | 392 | 386 | 391 | 753,400 |
| 2024/02/07 | 387 | 389 | 385 | 386 | 683,900 |
| 2024/02/06 | 385 | 390 | 381 | 387 | 761,800 |
| 2024/02/05 | 393 | 394 | 387 | 390 | 1,219,700 |
| 2024/02/02 | 390 | 396 | 389 | 393 | 927,800 |
| 2024/02/01 | 392 | 393 | 383 | 384 | 1,233,800 |
| 2024/01/31 | 395 | 401 | 393 | 396 | 1,274,100 |
| 2024/01/30 | 384 | 397 | 383 | 395 | 2,024,600 |
| 2024/01/29 | 389 | 392 | 377 | 380 | 2,872,700 |
| 2024/01/26 | 378 | 380 | 373 | 376 | 1,577,700 |
| 2024/01/25 | 374 | 377 | 370 | 373 | 1,602,600 |
| 2024/01/24 | 380 | 384 | 374 | 374 | 1,243,600 |
| 2024/01/23 | 383 | 388 | 377 | 378 | 1,803,200 |
| 2024/01/22 | 370 | 380 | 370 | 378 | 1,160,200 |
| 2024/01/19 | 370 | 379 | 367 | 370 | 1,669,100 |
| 2024/01/18 | 365 | 372 | 363 | 367 | 1,498,600 |
| 2024/01/17 | 355 | 372 | 347 | 361 | 2,757,200 |
| 2024/01/16 | 355 | 374 | 354 | 357 | 5,053,900 |
| 2024/01/15 | 320 | 333 | 320 | 332 | 1,422,500 |
| 2024/01/12 | 329 | 330 | 310 | 314 | 2,567,300 |
| 2024/01/11 | 347 | 347 | 338 | 339 | 1,199,500 |
| 2024/01/10 | 338 | 347 | 336 | 342 | 702,000 |
| 2024/01/09 | 347 | 348 | 338 | 340 | 1,302,800 |
| 2024/01/05 | 342 | 347 | 341 | 343 | 751,000 |
| 2024/01/04 | 334 | 340 | 328 | 336 | 1,046,800 |