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

イチカワ(3513)の株価時系列情報

イチカワ(3513)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
2024/03/28 1,871 1,917 1,818 1,878 6,500
2024/03/27 1,965 1,965 1,903 1,911 6,700
2024/03/26 1,940 1,961 1,939 1,945 6,400
2024/03/25 1,942 1,957 1,930 1,940 7,100
2024/03/22 1,987 1,987 1,911 1,961 7,400
2024/03/21 1,895 1,978 1,895 1,978 15,700
2024/03/19 1,870 1,894 1,852 1,874 7,600
2024/03/18 1,829 1,860 1,822 1,858 13,000
2024/03/15 1,802 1,826 1,801 1,818 5,300
2024/03/14 1,788 1,826 1,788 1,826 4,300
2024/03/13 1,826 1,826 1,782 1,792 3,700
2024/03/12 1,769 1,821 1,769 1,821 6,300
2024/03/11 1,807 1,817 1,744 1,769 7,800
2024/03/08 1,803 1,822 1,793 1,806 5,200
2024/03/07 1,830 1,842 1,810 1,827 5,800
2024/03/06 1,782 1,823 1,782 1,820 18,200
2024/03/05 1,790 1,810 1,788 1,810 1,100
2024/03/04 1,810 1,810 1,791 1,797 6,200
2024/03/01 1,826 1,826 1,797 1,810 4,100
2024/02/29 1,799 1,860 1,787 1,842 19,300
2024/02/28 1,743 1,791 1,743 1,779 8,700
2024/02/27 1,764 1,764 1,741 1,743 5,800
2024/02/26 1,799 1,809 1,761 1,765 10,000
2024/02/22 1,750 1,779 1,750 1,779 8,700
2024/02/21 1,727 1,752 1,726 1,752 5,900
2024/02/20 1,774 1,774 1,726 1,727 7,000
2024/02/19 1,692 1,768 1,692 1,752 16,700
2024/02/16 1,671 1,699 1,670 1,690 4,200
2024/02/15 1,711 1,711 1,665 1,666 6,300
2024/02/14 1,720 1,727 1,686 1,689 12,500
2024/02/13 1,781 1,781 1,726 1,726 4,400
2024/02/09 1,740 1,745 1,701 1,701 14,900
2024/02/08 1,759 1,762 1,735 1,755 9,800
2024/02/07 1,767 1,780 1,760 1,775 8,900
2024/02/06 1,772 1,790 1,763 1,763 8,300
2024/02/05 1,807 1,826 1,767 1,772 24,600
2024/02/02 1,746 1,813 1,746 1,806 16,000
2024/02/01 1,803 1,803 1,740 1,744 32,100
2024/01/31 1,823 1,853 1,810 1,837 21,700
2024/01/30 1,834 1,858 1,807 1,807 38,700
2024/01/29 1,810 1,829 1,810 1,829 6,100
2024/01/26 1,815 1,815 1,793 1,800 5,400
2024/01/25 1,749 1,805 1,746 1,804 13,900
2024/01/24 1,743 1,764 1,743 1,749 7,300
2024/01/23 1,775 1,780 1,730 1,747 15,500
2024/01/22 1,720 1,794 1,720 1,767 19,100
2024/01/19 1,673 1,693 1,673 1,683 6,500
2024/01/18 1,663 1,675 1,651 1,664 2,900
2024/01/17 1,652 1,675 1,645 1,649 7,500
2024/01/16 1,652 1,670 1,652 1,653 5,700
2024/01/15 1,667 1,688 1,650 1,654 13,200
2024/01/12 1,673 1,673 1,628 1,649 12,800
2024/01/11 1,666 1,685 1,654 1,673 4,500
2024/01/10 1,635 1,680 1,635 1,678 9,000
2024/01/09 1,621 1,643 1,621 1,640 5,400
2024/01/05 1,615 1,626 1,609 1,620 6,600
2024/01/04 1,602 1,618 1,596 1,614 5,400
2023/12/29 1,605 1,613 1,601 1,603 4,300
2023/12/28 1,613 1,614 1,605 1,605 1,200
2023/12/27 1,601 1,615 1,601 1,614 4,500
2023/12/26 1,585 1,607 1,585 1,601 3,700
2023/12/25 1,596 1,603 1,585 1,585 6,000
2023/12/22 1,577 1,596 1,577 1,585 3,100
2023/12/21 1,550 1,580 1,550 1,575 2,400
2023/12/20 1,570 1,590 1,570 1,590 5,700
2023/12/19 1,551 1,569 1,550 1,569 2,000
2023/12/18 1,556 1,556 1,539 1,550 3,400
2023/12/15 1,554 1,570 1,553 1,556 5,100
2023/12/14 1,602 1,602 1,560 1,560 9,900
2023/12/13 1,600 1,607 1,591 1,602 4,200
2023/12/12 1,600 1,612 1,600 1,612 2,800
2023/12/11 1,561 1,600 1,561 1,598 8,700
2023/12/08 1,632 1,632 1,554 1,560 11,700
2023/12/07 1,625 1,640 1,625 1,634 1,600
2023/12/06 1,620 1,637 1,620 1,624 700
2023/12/05 1,634 1,646 1,621 1,621 2,300
2023/12/04 1,648 1,650 1,633 1,644 4,900
2023/12/01 1,627 1,651 1,627 1,646 2,800
2023/11/30 1,652 1,666 1,627 1,627 3,000
2023/11/29 1,653 1,683 1,653 1,654 3,700
2023/11/28 1,666 1,676 1,660 1,664 3,300
2023/11/27 1,666 1,681 1,666 1,666 3,500
2023/11/24 1,668 1,687 1,659 1,666 6,700
2023/11/22 1,667 1,711 1,658 1,668 12,100
2023/11/21 1,680 1,699 1,655 1,667 10,900
2023/11/20 1,653 1,717 1,653 1,661 17,600
2023/11/17 1,630 1,653 1,628 1,653 5,900
2023/11/16 1,637 1,637 1,637 1,637 500
2023/11/15 1,638 1,638 1,607 1,637 9,100
2023/11/14 1,654 1,654 1,631 1,634 4,400
2023/11/13 1,609 1,658 1,608 1,654 15,300
2023/11/10 1,583 1,608 1,583 1,608 11,600
2023/11/09 1,592 1,592 1,574 1,583 5,000
2023/11/08 1,608 1,608 1,569 1,581 13,200
2023/11/07 1,557 1,625 1,557 1,597 21,600
2023/11/06 1,553 1,573 1,548 1,561 13,700
2023/11/02 1,577 1,577 1,553 1,553 10,100
2023/11/01 1,574 1,577 1,534 1,577 16,400
2023/10/31 1,550 1,579 1,515 1,534 16,600
2023/10/30 1,588 1,588 1,552 1,552 37,700
2023/10/27 1,556 1,593 1,556 1,593 11,200
2023/10/26 1,567 1,567 1,542 1,551 6,600
2023/10/25 1,561 1,578 1,560 1,567 10,200
2023/10/24 1,566 1,573 1,510 1,561 6,500
2023/10/23 1,515 1,582 1,506 1,566 15,700
2023/10/20 1,503 1,530 1,500 1,505 3,100
2023/10/19 1,511 1,534 1,503 1,503 5,700
2023/10/18 1,474 1,534 1,469 1,530 7,800
2023/10/17 1,474 1,478 1,467 1,467 4,600
2023/10/16 1,484 1,500 1,471 1,473 5,400
2023/10/13 1,504 1,517 1,483 1,488 4,600
2023/10/12 1,521 1,521 1,505 1,511 3,900
2023/10/11 1,561 1,561 1,481 1,505 12,700
2023/10/10 1,550 1,561 1,533 1,545 4,700
2023/10/06 1,522 1,550 1,522 1,532 5,200
2023/10/05 1,467 1,505 1,467 1,505 6,100
2023/10/04 1,485 1,485 1,460 1,460 13,200
2023/10/03 1,580 1,580 1,503 1,510 14,300
2023/10/02 1,553 1,596 1,553 1,575 7,000
2023/09/29 1,580 1,599 1,551 1,551 12,200
2023/09/28 1,583 1,583 1,563 1,565 6,300
2023/09/27 1,590 1,600 1,578 1,600 4,900
2023/09/26 1,569 1,598 1,561 1,598 10,000
2023/09/25 1,544 1,584 1,544 1,569 14,500
2023/09/22 1,523 1,542 1,517 1,531 3,000
2023/09/21 1,546 1,546 1,507 1,513 4,600
2023/09/20 1,536 1,536 1,520 1,526 5,600
2023/09/19 1,533 1,547 1,480 1,546 13,700
2023/09/15 1,536 1,560 1,530 1,533 16,100
2023/09/14 1,508 1,520 1,505 1,511 7,300
2023/09/13 1,483 1,510 1,482 1,504 12,500
2023/09/12 1,473 1,495 1,473 1,493 7,000
2023/09/11 1,483 1,489 1,477 1,478 2,700
2023/09/08 1,465 1,492 1,465 1,483 9,000
2023/09/07 1,468 1,477 1,468 1,475 2,100
2023/09/06 1,480 1,480 1,460 1,464 3,600
2023/09/05 1,469 1,480 1,458 1,480 9,000
2023/09/04 1,470 1,473 1,457 1,469 8,400
2023/09/01 1,450 1,507 1,449 1,458 44,300
2023/08/31 1,420 1,423 1,407 1,407 4,100
2023/08/30 1,413 1,429 1,413 1,420 5,700
2023/08/29 1,399 1,418 1,399 1,409 4,000
2023/08/28 1,402 1,407 1,395 1,399 6,700
2023/08/25 1,397 1,397 1,381 1,390 5,000
2023/08/24 1,381 1,400 1,381 1,393 7,800
2023/08/23 1,384 1,385 1,381 1,381 2,200
2023/08/22 1,381 1,384 1,378 1,382 2,900
2023/08/21 1,378 1,383 1,373 1,381 3,300
2023/08/18 1,379 1,382 1,371 1,371 3,400
2023/08/17 1,383 1,387 1,370 1,375 9,800
2023/08/16 1,380 1,386 1,379 1,384 3,400
2023/08/15 1,384 1,387 1,380 1,383 3,100
2023/08/14 1,379 1,390 1,379 1,381 4,500
2023/08/10 1,373 1,381 1,373 1,379 3,700
2023/08/09 1,375 1,383 1,374 1,374 2,800
2023/08/08 1,379 1,384 1,373 1,373 3,200
2023/08/07 1,370 1,379 1,366 1,372 5,800
2023/08/04 1,374 1,375 1,365 1,365 6,700
2023/08/03 1,389 1,389 1,375 1,377 6,800
2023/08/02 1,397 1,402 1,390 1,393 6,000
2023/08/01 1,409 1,409 1,397 1,404 10,100
2023/07/31 1,383 1,398 1,375 1,390 9,300
2023/07/28 1,375 1,385 1,360 1,360 21,100
2023/07/27 1,389 1,389 1,376 1,380 4,700
2023/07/26 1,382 1,394 1,382 1,389 3,300
2023/07/25 1,383 1,389 1,379 1,382 4,900
2023/07/24 1,380 1,391 1,377 1,383 5,400
2023/07/21 1,372 1,380 1,370 1,375 2,900
2023/07/20 1,360 1,375 1,359 1,375 12,000
2023/07/19 1,360 1,360 1,351 1,352 4,500
2023/07/18 1,363 1,363 1,351 1,351 2,800
2023/07/14 1,364 1,364 1,355 1,356 3,700
2023/07/13 1,353 1,357 1,351 1,357 4,000
2023/07/12 1,355 1,356 1,352 1,352 2,600
2023/07/11 1,353 1,368 1,351 1,355 4,200
2023/07/10 1,353 1,358 1,351 1,351 4,800
2023/07/07 1,352 1,355 1,352 1,352 2,800
2023/07/06 1,360 1,360 1,355 1,355 900
2023/07/05 1,360 1,360 1,356 1,358 4,100
2023/07/04 1,363 1,365 1,360 1,360 4,600
2023/07/03 1,361 1,367 1,358 1,363 3,400
2023/06/30 1,362 1,367 1,352 1,360 8,200
2023/06/29 1,365 1,372 1,360 1,360 5,200
2023/06/28 1,358 1,365 1,357 1,365 2,500
2023/06/27 1,359 1,362 1,358 1,359 700
2023/06/26 1,362 1,362 1,356 1,359 3,400
2023/06/23 1,361 1,365 1,354 1,362 3,400
2023/06/22 1,364 1,367 1,361 1,361 1,600
2023/06/21 1,369 1,369 1,361 1,364 1,200
2023/06/20 1,360 1,370 1,355 1,370 3,700
2023/06/19 1,357 1,368 1,352 1,368 6,700
2023/06/16 1,357 1,358 1,352 1,357 4,100
2023/06/15 1,346 1,359 1,346 1,353 3,400
2023/06/14 1,362 1,362 1,343 1,345 7,900
2023/06/13 1,359 1,362 1,350 1,360 4,700
2023/06/12 1,343 1,364 1,342 1,348 6,300
2023/06/09 1,338 1,341 1,336 1,341 4,300
2023/06/08 1,344 1,345 1,338 1,338 3,300
2023/06/07 1,339 1,344 1,338 1,344 4,400
2023/06/06 1,340 1,340 1,333 1,339 3,700

このページの先頭へ