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
2026/06/29 442 448 441 445 847,000
2026/06/26 426 438 425 435 1,003,800
2026/06/25 431 431 422 425 1,090,200
2026/06/24 430 431 422 423 691,200
2026/06/23 435 435 426 429 765,600
2026/06/22 435 439 427 431 1,131,000
2026/06/19 426 436 423 436 1,496,700
2026/06/18 428 430 420 426 1,301,300
2026/06/17 444 444 430 432 921,700
2026/06/16 445 446 436 441 664,000
2026/06/15 448 451 443 445 846,500
2026/06/12 441 442 434 441 1,052,500
2026/06/11 444 446 434 442 893,100
2026/06/10 442 447 438 445 965,000
2026/06/09 444 446 432 437 1,125,300
2026/06/08 445 450 430 439 973,300
2026/06/05 451 457 445 448 730,800
2026/06/04 447 455 445 447 1,071,100
2026/06/03 449 456 446 449 851,800
2026/06/02 440 447 435 443 911,700
2026/06/01 450 453 442 445 883,800
2026/05/29 451 455 443 451 1,874,400
2026/05/28 455 456 448 453 829,400
2026/05/27 461 467 450 456 968,000
2026/05/26 462 473 458 469 737,400
2026/05/25 486 487 463 468 928,700
2026/05/22 491 491 479 483 930,100
2026/05/21 491 494 488 491 764,200
2026/05/20 498 498 478 484 1,236,000
2026/05/19 490 497 487 494 1,010,800
2026/05/18 489 489 481 486 769,500
2026/05/15 488 494 484 489 929,400
2026/05/14 493 493 484 488 718,700
2026/05/13 493 497 487 488 953,700
2026/05/12 493 494 482 486 1,066,300
2026/05/11 488 496 487 494 731,600
2026/05/08 493 495 477 488 1,250,500
2026/05/07 496 499 491 491 1,063,100
2026/05/01 499 500 490 496 953,200
2026/04/30 502 503 496 500 887,800
2026/04/28 510 513 503 507 1,153,300
2026/04/27 509 515 507 511 685,100
2026/04/24 512 518 509 515 530,100
2026/04/23 509 517 507 513 1,104,200
2026/04/22 510 515 506 509 965,800
2026/04/21 526 529 511 513 853,800
2026/04/20 514 526 509 524 1,051,600
2026/04/17 508 518 508 514 1,552,000
2026/04/16 494 505 491 500 1,399,000
2026/04/15 493 505 486 493 1,978,400
2026/04/14 496 499 487 493 1,226,800
2026/04/13 492 494 486 493 798,800
2026/04/10 498 501 492 494 454,000
2026/04/09 502 504 492 494 899,300
2026/04/08 502 505 497 499 898,700
2026/04/07 488 493 486 490 515,500
2026/04/06 486 491 483 483 482,400
2026/04/03 489 497 484 486 569,000
2026/03/27 475 479 473 475 790,800
2026/03/26 473 476 469 473 640,300
2026/03/25 468 476 467 473 1,133,700
2026/03/24 462 468 455 460 1,039,700
2026/03/23 470 471 450 454 1,712,500
2026/03/19 486 491 483 483 991,100
2026/03/18 497 504 491 493 1,020,500
2026/03/17 491 502 489 495 715,800
2026/03/16 489 490 484 484 885,000
2026/03/13 486 498 481 489 876,500
2026/03/12 490 506 484 486 2,563,600
2026/03/11 489 508 483 498 2,659,800
2026/03/10 473 498 467 487 2,713,000
2026/03/09 465 477 459 465 2,988,100
2026/03/06 462 483 462 477 2,714,200
2026/03/05 447 461 444 460 3,022,600
2026/03/04 438 439 428 434 1,440,000
2026/03/03 440 451 437 442 1,671,400
2026/03/02 441 444 436 443 932,400
2026/02/27 435 445 433 443 954,300
2026/02/26 427 435 427 435 1,757,200
2026/02/25 426 434 425 430 1,207,700
2026/02/24 427 431 426 426 675,900
2026/02/20 435 436 425 427 728,600
2026/02/19 437 440 431 438 698,800
2026/02/18 441 442 437 438 489,500
2026/02/17 435 439 432 437 575,800
2026/02/16 441 444 434 437 630,500
2026/02/13 450 456 438 438 904,300
2026/02/12 446 454 446 449 831,800
2026/02/10 440 446 440 444 793,800
2026/02/09 439 443 437 438 861,100
2026/02/06 432 435 427 431 719,900
2026/02/05 426 438 426 430 1,167,800
2026/02/04 415 424 414 424 605,700
2026/02/03 410 420 408 416 1,177,700
2026/02/02 407 410 404 404 988,000
2026/01/30 405 409 403 407 753,400
2026/01/29 398 403 397 401 805,500
2026/01/28 400 406 398 403 1,281,900
2026/01/27 404 408 400 405 1,261,100
2026/01/26 407 410 404 407 1,014,200
2026/01/23 410 415 406 407 1,375,600
2026/01/22 413 416 407 412 1,576,600
2026/01/21 418 426 405 414 3,225,400
2026/01/20 438 450 436 446 1,148,300
2026/01/19 456 460 444 444 1,286,200
2026/01/16 447 457 445 452 1,012,600
2026/01/15 452 462 442 444 2,132,900
2026/01/14 459 459 449 449 1,060,300
2026/01/13 459 459 452 453 974,300
2026/01/09 452 455 450 453 828,000
2026/01/08 452 456 451 451 897,600
2026/01/07 446 452 442 451 790,700
2026/01/06 441 451 441 447 1,031,200
2026/01/05 438 442 435 441 912,600

このページの先頭へ