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 |
|---|---|---|---|---|---|
| 2026/06/10 | 3,120 | 3,180 | 3,085 | 3,180 | 4,200 |
| 2026/06/09 | 3,140 | 3,190 | 3,070 | 3,120 | 4,000 |
| 2026/06/08 | 3,240 | 3,240 | 3,070 | 3,140 | 12,400 |
| 2026/06/05 | 3,050 | 3,245 | 3,050 | 3,240 | 16,100 |
| 2026/06/04 | 2,960 | 2,998 | 2,950 | 2,998 | 3,000 |
| 2026/06/03 | 3,050 | 3,050 | 2,950 | 2,960 | 4,900 |
| 2026/06/02 | 3,070 | 3,070 | 2,944 | 3,030 | 13,300 |
| 2026/06/01 | 2,955 | 3,090 | 2,919 | 3,090 | 5,000 |
| 2026/05/29 | 2,889 | 2,960 | 2,889 | 2,958 | 3,900 |
| 2026/05/28 | 2,800 | 2,897 | 2,751 | 2,867 | 9,200 |
| 2026/05/27 | 2,847 | 2,872 | 2,768 | 2,804 | 1,900 |
| 2026/05/26 | 2,724 | 2,840 | 2,710 | 2,840 | 5,100 |
| 2026/05/25 | 2,866 | 2,866 | 2,724 | 2,755 | 7,300 |
| 2026/05/22 | 2,833 | 2,845 | 2,802 | 2,830 | 1,500 |
| 2026/05/21 | 2,798 | 2,856 | 2,789 | 2,833 | 5,200 |
| 2026/05/20 | 2,867 | 2,885 | 2,730 | 2,795 | 13,200 |
| 2026/05/19 | 2,901 | 2,913 | 2,810 | 2,900 | 10,100 |
| 2026/05/18 | 2,885 | 2,948 | 2,875 | 2,948 | 7,400 |
| 2026/05/15 | 3,025 | 3,150 | 2,890 | 2,935 | 24,200 |
| 2026/05/14 | 3,050 | 3,105 | 3,050 | 3,095 | 4,400 |
| 2026/05/13 | 3,035 | 3,050 | 2,950 | 3,050 | 6,100 |
| 2026/05/12 | 3,080 | 3,095 | 3,035 | 3,050 | 2,900 |
| 2026/05/11 | 3,075 | 3,080 | 2,958 | 3,080 | 17,900 |
| 2026/05/08 | 3,075 | 3,075 | 2,973 | 3,025 | 8,300 |
| 2026/05/07 | 3,175 | 3,185 | 3,045 | 3,110 | 9,000 |
| 2026/05/01 | 3,180 | 3,180 | 3,025 | 3,105 | 14,100 |
| 2026/04/30 | 3,430 | 3,430 | 3,085 | 3,145 | 43,800 |
| 2026/04/28 | 3,355 | 3,485 | 3,330 | 3,365 | 25,000 |
| 2026/04/27 | 3,505 | 3,510 | 3,420 | 3,425 | 51,000 |
| 2026/04/24 | 3,380 | 3,530 | 3,380 | 3,505 | 7,600 |
| 2026/04/23 | 3,470 | 3,470 | 3,340 | 3,370 | 13,600 |
| 2026/04/22 | 3,520 | 3,545 | 3,485 | 3,485 | 3,900 |
| 2026/04/21 | 3,650 | 3,655 | 3,515 | 3,540 | 15,700 |
| 2026/04/20 | 3,665 | 3,735 | 3,660 | 3,660 | 6,800 |
| 2026/04/17 | 3,730 | 3,735 | 3,650 | 3,675 | 11,400 |
| 2026/04/16 | 3,720 | 3,880 | 3,710 | 3,755 | 10,300 |
| 2026/04/15 | 3,815 | 3,890 | 3,695 | 3,760 | 16,000 |
| 2026/04/14 | 3,905 | 3,930 | 3,795 | 3,815 | 13,000 |
| 2026/04/13 | 3,795 | 3,915 | 3,795 | 3,895 | 5,600 |
| 2026/04/10 | 3,805 | 3,850 | 3,780 | 3,820 | 3,100 |
| 2026/04/09 | 3,765 | 3,810 | 3,730 | 3,810 | 900 |
| 2026/04/08 | 3,715 | 3,835 | 3,715 | 3,795 | 3,100 |
| 2026/04/07 | 3,745 | 3,785 | 3,705 | 3,785 | 3,500 |
| 2026/04/06 | 3,755 | 3,820 | 3,690 | 3,760 | 5,800 |
| 2026/04/03 | 3,700 | 3,760 | 3,700 | 3,755 | 3,200 |
| 2026/03/27 | 3,750 | 3,795 | 3,695 | 3,720 | 3,500 |
| 2026/03/26 | 3,840 | 3,850 | 3,645 | 3,680 | 17,200 |
| 2026/03/25 | 3,770 | 3,840 | 3,715 | 3,840 | 9,000 |
| 2026/03/24 | 3,545 | 3,705 | 3,545 | 3,700 | 9,200 |
| 2026/03/23 | 3,615 | 3,615 | 3,425 | 3,460 | 11,300 |
| 2026/03/19 | 3,800 | 3,825 | 3,680 | 3,685 | 7,700 |
| 2026/03/18 | 3,800 | 3,915 | 3,800 | 3,850 | 7,400 |
| 2026/03/17 | 3,965 | 4,035 | 3,790 | 3,790 | 12,400 |
| 2026/03/16 | 3,990 | 4,035 | 3,880 | 3,965 | 6,600 |
| 2026/03/13 | 3,995 | 4,150 | 3,980 | 4,060 | 4,400 |
| 2026/03/12 | 4,260 | 4,270 | 3,985 | 4,010 | 18,100 |
| 2026/03/11 | 4,095 | 4,285 | 4,095 | 4,190 | 16,600 |
| 2026/03/10 | 3,880 | 4,120 | 3,875 | 4,095 | 12,500 |
| 2026/03/09 | 3,775 | 3,940 | 3,585 | 3,880 | 9,600 |
| 2026/03/06 | 3,980 | 4,100 | 3,980 | 3,985 | 10,500 |
| 2026/03/05 | 3,685 | 4,180 | 3,685 | 4,025 | 33,300 |
| 2026/03/04 | 3,595 | 3,750 | 3,540 | 3,680 | 18,800 |
| 2026/03/03 | 3,450 | 3,885 | 3,440 | 3,705 | 48,100 |
| 2026/03/02 | 3,470 | 3,525 | 3,425 | 3,480 | 5,500 |
| 2026/02/27 | 3,420 | 3,540 | 3,420 | 3,540 | 6,200 |
| 2026/02/26 | 3,480 | 3,520 | 3,430 | 3,430 | 9,400 |
| 2026/02/25 | 3,380 | 3,480 | 3,375 | 3,480 | 4,600 |
| 2026/02/24 | 3,385 | 3,390 | 3,335 | 3,385 | 7,100 |
| 2026/02/20 | 3,320 | 3,370 | 3,280 | 3,315 | 7,700 |
| 2026/02/19 | 3,375 | 3,375 | 3,285 | 3,290 | 6,600 |
| 2026/02/18 | 3,375 | 3,395 | 3,340 | 3,385 | 5,900 |
| 2026/02/17 | 3,380 | 3,435 | 3,355 | 3,390 | 5,500 |
| 2026/02/16 | 3,280 | 3,460 | 3,140 | 3,415 | 19,100 |
| 2026/02/13 | 3,655 | 3,660 | 3,320 | 3,320 | 22,400 |
| 2026/02/12 | 3,515 | 3,680 | 3,410 | 3,680 | 22,000 |
| 2026/02/10 | 3,410 | 3,525 | 3,410 | 3,510 | 9,600 |
| 2026/02/09 | 3,385 | 3,475 | 3,370 | 3,420 | 5,300 |
| 2026/02/06 | 3,430 | 3,430 | 3,355 | 3,360 | 8,700 |
| 2026/02/05 | 3,480 | 3,480 | 3,440 | 3,460 | 2,500 |
| 2026/02/04 | 3,500 | 3,505 | 3,480 | 3,500 | 2,300 |
| 2026/02/03 | 3,440 | 3,535 | 3,440 | 3,505 | 2,300 |
| 2026/02/02 | 3,435 | 3,535 | 3,420 | 3,440 | 11,900 |
| 2026/01/30 | 3,425 | 3,445 | 3,375 | 3,390 | 7,900 |
| 2026/01/29 | 3,525 | 3,525 | 3,435 | 3,460 | 9,000 |
| 2026/01/28 | 3,570 | 3,610 | 3,495 | 3,540 | 20,100 |
| 2026/01/27 | 3,340 | 3,650 | 3,340 | 3,590 | 37,900 |
| 2026/01/26 | 3,370 | 3,390 | 3,330 | 3,330 | 5,900 |
| 2026/01/23 | 3,390 | 3,400 | 3,340 | 3,360 | 8,600 |
| 2026/01/22 | 3,395 | 3,465 | 3,330 | 3,395 | 12,100 |
| 2026/01/21 | 3,285 | 3,410 | 3,270 | 3,390 | 17,500 |
| 2026/01/20 | 3,415 | 3,490 | 3,325 | 3,325 | 14,600 |
| 2026/01/19 | 3,315 | 3,530 | 3,315 | 3,460 | 16,300 |
| 2026/01/16 | 3,550 | 3,550 | 3,185 | 3,270 | 65,500 |
| 2026/01/15 | 3,295 | 3,555 | 3,285 | 3,520 | 17,100 |
| 2026/01/14 | 3,260 | 3,355 | 3,205 | 3,340 | 20,500 |
| 2026/01/13 | 3,085 | 3,315 | 3,085 | 3,300 | 32,500 |
| 2026/01/09 | 2,956 | 3,095 | 2,956 | 3,080 | 12,700 |
| 2026/01/08 | 2,882 | 3,075 | 2,882 | 2,950 | 43,500 |
| 2026/01/07 | 2,838 | 2,880 | 2,831 | 2,861 | 14,600 |
| 2026/01/06 | 2,850 | 2,860 | 2,816 | 2,838 | 23,600 |
| 2026/01/05 | 2,865 | 2,873 | 2,819 | 2,850 | 22,800 |
| 2025/12/30 | 2,825 | 2,878 | 2,819 | 2,869 | 19,600 |
| 2025/12/29 | 2,799 | 2,900 | 2,787 | 2,875 | 16,100 |
| 2025/12/26 | 2,798 | 2,830 | 2,712 | 2,822 | 25,200 |
| 2025/12/25 | 2,818 | 2,818 | 2,730 | 2,798 | 22,600 |
| 2025/12/24 | 2,681 | 2,872 | 2,681 | 2,818 | 38,600 |
| 2025/12/23 | 2,500 | 2,650 | 2,500 | 2,635 | 30,500 |
| 2025/12/22 | 2,376 | 2,510 | 2,376 | 2,499 | 22,000 |
| 2025/12/19 | 2,351 | 2,366 | 2,341 | 2,366 | 2,800 |
| 2025/12/18 | 2,346 | 2,351 | 2,320 | 2,351 | 4,300 |
| 2025/12/17 | 2,355 | 2,355 | 2,320 | 2,334 | 2,000 |
| 2025/12/16 | 2,380 | 2,390 | 2,337 | 2,343 | 4,700 |
| 2025/12/15 | 2,232 | 2,380 | 2,232 | 2,380 | 12,200 |
| 2025/12/12 | 2,245 | 2,249 | 2,242 | 2,243 | 2,900 |
| 2025/12/11 | 2,230 | 2,245 | 2,230 | 2,242 | 1,800 |
| 2025/12/10 | 2,230 | 2,250 | 2,226 | 2,239 | 4,400 |
| 2025/12/09 | 2,249 | 2,249 | 2,223 | 2,230 | 1,300 |
| 2025/12/08 | 2,222 | 2,249 | 2,222 | 2,249 | 4,000 |
| 2025/12/05 | 2,224 | 2,238 | 2,202 | 2,222 | 3,900 |
| 2025/12/04 | 2,201 | 2,249 | 2,201 | 2,224 | 4,200 |
| 2025/12/03 | 2,212 | 2,218 | 2,201 | 2,210 | 2,100 |
| 2025/12/02 | 2,211 | 2,227 | 2,198 | 2,198 | 3,900 |
| 2025/12/01 | 2,250 | 2,250 | 2,216 | 2,217 | 8,000 |
| 2025/11/28 | 2,218 | 2,225 | 2,202 | 2,220 | 3,200 |
| 2025/11/27 | 2,195 | 2,228 | 2,195 | 2,215 | 3,000 |
| 2025/11/26 | 2,214 | 2,222 | 2,203 | 2,222 | 4,100 |
| 2025/11/25 | 2,195 | 2,215 | 2,191 | 2,214 | 7,200 |
| 2025/11/21 | 2,190 | 2,222 | 2,180 | 2,195 | 3,100 |
| 2025/11/20 | 2,221 | 2,246 | 2,215 | 2,215 | 8,700 |
| 2025/11/19 | 2,195 | 2,220 | 2,185 | 2,220 | 4,100 |
| 2025/11/18 | 2,199 | 2,215 | 2,196 | 2,196 | 9,100 |
| 2025/11/17 | 2,229 | 2,245 | 2,178 | 2,215 | 9,700 |
| 2025/11/14 | 2,258 | 2,295 | 2,050 | 2,129 | 14,500 |
| 2025/11/13 | 2,191 | 2,289 | 2,191 | 2,289 | 6,500 |
| 2025/11/12 | 2,202 | 2,207 | 2,180 | 2,191 | 2,800 |
| 2025/11/11 | 2,215 | 2,215 | 2,180 | 2,195 | 3,400 |
| 2025/11/10 | 2,260 | 2,260 | 2,211 | 2,215 | 5,700 |
| 2025/11/07 | 2,127 | 2,261 | 2,127 | 2,250 | 17,300 |
| 2025/11/06 | 2,132 | 2,209 | 2,114 | 2,205 | 13,100 |
| 2025/11/05 | 2,098 | 2,137 | 2,061 | 2,082 | 8,500 |
| 2025/11/04 | 2,092 | 2,101 | 2,082 | 2,094 | 7,200 |
| 2025/10/31 | 2,135 | 2,196 | 2,090 | 2,090 | 37,300 |
| 2025/10/30 | 2,126 | 2,135 | 2,111 | 2,133 | 4,200 |
| 2025/10/29 | 2,114 | 2,130 | 2,114 | 2,126 | 3,200 |
| 2025/10/28 | 2,113 | 2,147 | 2,106 | 2,114 | 5,200 |
| 2025/10/27 | 2,183 | 2,203 | 2,105 | 2,110 | 27,900 |
| 2025/10/24 | 2,168 | 2,190 | 2,168 | 2,182 | 6,700 |
| 2025/10/23 | 2,157 | 2,175 | 2,135 | 2,175 | 3,600 |
| 2025/10/22 | 2,098 | 2,150 | 2,085 | 2,145 | 8,800 |
| 2025/10/21 | 2,099 | 2,099 | 2,071 | 2,082 | 6,300 |
| 2025/10/20 | 2,047 | 2,100 | 2,047 | 2,096 | 9,500 |
| 2025/10/17 | 2,013 | 2,019 | 2,006 | 2,012 | 1,900 |
| 2025/10/16 | 2,037 | 2,037 | 2,013 | 2,013 | 1,800 |
| 2025/10/15 | 2,000 | 2,032 | 2,000 | 2,028 | 5,500 |
| 2025/10/14 | 1,987 | 2,000 | 1,982 | 1,990 | 9,100 |
| 2025/10/10 | 2,001 | 2,016 | 1,994 | 1,995 | 8,700 |
| 2025/10/09 | 1,985 | 1,994 | 1,970 | 1,977 | 5,300 |
| 2025/10/08 | 1,976 | 2,000 | 1,976 | 1,985 | 3,600 |
| 2025/10/07 | 1,976 | 1,976 | 1,963 | 1,972 | 3,300 |
| 2025/10/06 | 1,962 | 1,976 | 1,960 | 1,976 | 6,200 |
| 2025/10/03 | 1,939 | 1,955 | 1,939 | 1,952 | 2,200 |
| 2025/10/02 | 1,992 | 1,992 | 1,952 | 1,960 | 500 |
| 2025/10/01 | 1,972 | 1,972 | 1,929 | 1,953 | 7,100 |
| 2025/09/30 | 2,032 | 2,040 | 1,965 | 1,974 | 6,100 |
| 2025/09/29 | 2,031 | 2,031 | 1,999 | 2,031 | 10,300 |
| 2025/09/26 | 2,086 | 2,113 | 2,035 | 2,040 | 10,600 |
| 2025/09/25 | 2,051 | 2,100 | 2,051 | 2,080 | 5,400 |
| 2025/09/24 | 2,067 | 2,067 | 2,052 | 2,052 | 3,900 |
| 2025/09/22 | 2,026 | 2,054 | 2,026 | 2,054 | 6,900 |
| 2025/09/19 | 1,981 | 2,016 | 1,973 | 2,015 | 11,600 |
| 2025/09/18 | 1,953 | 1,983 | 1,952 | 1,968 | 5,500 |
| 2025/09/17 | 1,950 | 1,955 | 1,950 | 1,952 | 7,200 |
| 2025/09/16 | 1,966 | 1,970 | 1,965 | 1,968 | 1,700 |
| 2025/09/12 | 1,957 | 1,972 | 1,957 | 1,972 | 1,900 |
| 2025/09/11 | 1,959 | 1,960 | 1,958 | 1,959 | 600 |
| 2025/09/10 | 1,961 | 1,966 | 1,953 | 1,966 | 2,900 |
| 2025/09/09 | 1,962 | 1,976 | 1,962 | 1,963 | 2,200 |
| 2025/09/08 | 1,966 | 1,970 | 1,958 | 1,970 | 4,700 |
| 2025/09/05 | 1,952 | 1,969 | 1,952 | 1,966 | 1,700 |
| 2025/09/04 | 1,911 | 1,978 | 1,911 | 1,967 | 6,200 |
| 2025/09/03 | 1,913 | 1,913 | 1,907 | 1,910 | 3,400 |
| 2025/09/02 | 1,915 | 1,916 | 1,909 | 1,909 | 2,300 |
| 2025/09/01 | 1,914 | 1,915 | 1,910 | 1,915 | 900 |
| 2025/08/29 | 1,911 | 1,914 | 1,904 | 1,914 | 1,800 |
| 2025/08/28 | 1,910 | 1,921 | 1,903 | 1,903 | 4,200 |
| 2025/08/27 | 1,906 | 1,913 | 1,906 | 1,912 | 1,000 |
| 2025/08/26 | 1,920 | 1,920 | 1,903 | 1,903 | 3,800 |
| 2025/08/25 | 1,925 | 1,925 | 1,909 | 1,920 | 900 |
| 2025/08/22 | 1,903 | 1,925 | 1,903 | 1,918 | 2,100 |
| 2025/08/21 | 1,887 | 1,904 | 1,887 | 1,900 | 1,700 |
| 2025/08/20 | 1,899 | 1,914 | 1,895 | 1,904 | 3,700 |
| 2025/08/19 | 1,933 | 1,933 | 1,912 | 1,916 | 2,000 |
| 2025/08/18 | 1,914 | 1,935 | 1,908 | 1,932 | 4,300 |
| 2025/08/15 | 1,905 | 1,908 | 1,895 | 1,907 | 2,400 |
| 2025/08/14 | 1,920 | 1,920 | 1,883 | 1,904 | 11,200 |
| 2025/08/13 | 1,897 | 1,903 | 1,875 | 1,875 | 5,100 |
| 2025/08/12 | 1,881 | 1,906 | 1,860 | 1,893 | 10,600 |
| 2025/08/08 | 1,835 | 1,899 | 1,829 | 1,880 | 12,200 |
| 2025/08/07 | 1,811 | 1,834 | 1,811 | 1,829 | 2,200 |
| 2025/08/06 | 1,799 | 1,815 | 1,797 | 1,811 | 2,500 |