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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,785 | 1,787 | 1,785 | 1,787 | 1,300 |
| 2024/07/25 | 1,785 | 1,795 | 1,760 | 1,784 | 5,300 |
| 2024/07/24 | 1,829 | 1,829 | 1,781 | 1,797 | 3,200 |
| 2024/07/23 | 1,827 | 1,840 | 1,820 | 1,835 | 4,100 |
| 2024/07/22 | 1,800 | 1,829 | 1,800 | 1,824 | 11,500 |
| 2024/07/19 | 1,771 | 1,798 | 1,771 | 1,796 | 3,600 |
| 2024/07/18 | 1,762 | 1,793 | 1,758 | 1,782 | 5,200 |
| 2024/07/17 | 1,758 | 1,790 | 1,757 | 1,773 | 5,200 |
| 2024/07/16 | 1,719 | 1,749 | 1,719 | 1,739 | 3,600 |
| 2024/07/12 | 1,718 | 1,728 | 1,701 | 1,717 | 10,400 |
| 2024/07/11 | 1,739 | 1,748 | 1,717 | 1,717 | 3,600 |
| 2024/07/10 | 1,733 | 1,742 | 1,726 | 1,726 | 800 |
| 2024/07/09 | 1,752 | 1,771 | 1,713 | 1,744 | 5,600 |
| 2024/07/08 | 1,760 | 1,788 | 1,760 | 1,762 | 3,100 |
| 2024/07/05 | 1,768 | 1,780 | 1,755 | 1,756 | 2,900 |
| 2024/07/04 | 1,776 | 1,784 | 1,752 | 1,768 | 1,700 |
| 2024/07/03 | 1,752 | 1,784 | 1,752 | 1,770 | 3,900 |
| 2024/07/02 | 1,785 | 1,785 | 1,753 | 1,766 | 2,600 |
| 2024/07/01 | 1,778 | 1,800 | 1,776 | 1,786 | 4,500 |
| 2024/06/28 | 1,804 | 1,808 | 1,771 | 1,778 | 6,000 |
| 2024/06/27 | 1,770 | 1,784 | 1,770 | 1,784 | 900 |
| 2024/06/26 | 1,786 | 1,800 | 1,766 | 1,766 | 14,500 |
| 2024/06/25 | 1,770 | 1,784 | 1,753 | 1,783 | 2,300 |
| 2024/06/24 | 1,768 | 1,788 | 1,768 | 1,775 | 1,600 |
| 2024/06/21 | 1,754 | 1,758 | 1,744 | 1,757 | 1,900 |
| 2024/06/20 | 1,753 | 1,769 | 1,746 | 1,746 | 3,100 |
| 2024/06/19 | 1,783 | 1,783 | 1,760 | 1,770 | 2,100 |
| 2024/06/18 | 1,754 | 1,803 | 1,754 | 1,764 | 4,600 |
| 2024/06/17 | 1,869 | 1,870 | 1,757 | 1,774 | 23,600 |
| 2024/06/14 | 1,753 | 1,815 | 1,753 | 1,815 | 8,700 |
| 2024/06/13 | 1,753 | 1,778 | 1,718 | 1,778 | 7,300 |
| 2024/06/12 | 1,753 | 1,773 | 1,753 | 1,753 | 2,700 |
| 2024/06/11 | 1,724 | 1,780 | 1,724 | 1,753 | 4,000 |
| 2024/06/10 | 1,715 | 1,755 | 1,715 | 1,745 | 3,900 |
| 2024/06/07 | 1,756 | 1,756 | 1,735 | 1,735 | 4,100 |
| 2024/06/06 | 1,759 | 1,759 | 1,732 | 1,756 | 3,400 |
| 2024/06/05 | 1,770 | 1,770 | 1,752 | 1,758 | 2,200 |
| 2024/06/04 | 1,736 | 1,761 | 1,727 | 1,761 | 9,300 |
| 2024/06/03 | 1,730 | 1,735 | 1,730 | 1,735 | 1,900 |
| 2024/05/31 | 1,717 | 1,728 | 1,715 | 1,716 | 3,800 |
| 2024/05/30 | 1,701 | 1,701 | 1,676 | 1,679 | 5,400 |
| 2024/05/29 | 1,731 | 1,748 | 1,699 | 1,699 | 3,700 |
| 2024/05/28 | 1,731 | 1,778 | 1,723 | 1,723 | 12,400 |
| 2024/05/27 | 1,699 | 1,731 | 1,692 | 1,731 | 7,800 |
| 2024/05/24 | 1,643 | 1,690 | 1,641 | 1,684 | 6,000 |
| 2024/05/23 | 1,656 | 1,656 | 1,638 | 1,646 | 2,500 |
| 2024/05/22 | 1,642 | 1,651 | 1,624 | 1,651 | 6,000 |
| 2024/05/21 | 1,642 | 1,645 | 1,619 | 1,642 | 6,700 |
| 2024/05/20 | 1,654 | 1,654 | 1,638 | 1,642 | 5,600 |
| 2024/05/17 | 1,637 | 1,654 | 1,617 | 1,654 | 10,500 |
| 2024/05/16 | 1,590 | 1,657 | 1,584 | 1,640 | 33,800 |
| 2024/05/15 | 1,803 | 1,803 | 1,741 | 1,750 | 15,200 |
| 2024/05/14 | 1,829 | 1,849 | 1,822 | 1,849 | 4,400 |
| 2024/05/13 | 1,844 | 1,844 | 1,819 | 1,829 | 2,000 |
| 2024/05/10 | 1,863 | 1,869 | 1,830 | 1,844 | 3,100 |
| 2024/05/09 | 1,895 | 1,895 | 1,850 | 1,861 | 4,300 |
| 2024/05/08 | 1,863 | 1,895 | 1,860 | 1,895 | 9,100 |
| 2024/05/07 | 1,848 | 1,872 | 1,846 | 1,862 | 6,400 |
| 2024/05/02 | 1,836 | 1,839 | 1,825 | 1,839 | 1,900 |
| 2024/05/01 | 1,836 | 1,845 | 1,817 | 1,836 | 3,000 |
| 2024/04/30 | 1,848 | 1,848 | 1,811 | 1,843 | 8,200 |
| 2024/04/26 | 1,828 | 1,836 | 1,783 | 1,783 | 25,400 |
| 2024/04/25 | 1,824 | 1,828 | 1,807 | 1,828 | 4,200 |
| 2024/04/24 | 1,840 | 1,850 | 1,821 | 1,838 | 7,300 |
| 2024/04/23 | 1,816 | 1,855 | 1,816 | 1,846 | 2,500 |
| 2024/04/22 | 1,837 | 1,858 | 1,816 | 1,816 | 3,400 |
| 2024/04/19 | 1,833 | 1,860 | 1,783 | 1,837 | 11,800 |
| 2024/04/18 | 1,800 | 1,838 | 1,800 | 1,829 | 16,300 |
| 2024/04/17 | 1,841 | 1,841 | 1,800 | 1,800 | 7,900 |
| 2024/04/16 | 1,837 | 1,881 | 1,830 | 1,841 | 10,100 |
| 2024/04/15 | 1,831 | 1,853 | 1,814 | 1,837 | 4,700 |
| 2024/04/12 | 1,884 | 1,908 | 1,830 | 1,849 | 5,200 |
| 2024/04/11 | 1,863 | 1,898 | 1,848 | 1,884 | 8,200 |
| 2024/04/10 | 1,907 | 1,910 | 1,868 | 1,877 | 10,700 |
| 2024/04/09 | 1,895 | 1,907 | 1,893 | 1,906 | 1,800 |
| 2024/04/08 | 1,900 | 1,914 | 1,890 | 1,892 | 3,500 |
| 2024/04/05 | 1,900 | 1,927 | 1,900 | 1,900 | 6,700 |
| 2024/04/04 | 1,934 | 1,945 | 1,931 | 1,934 | 3,600 |
| 2024/04/03 | 1,911 | 1,927 | 1,896 | 1,915 | 3,900 |
| 2024/04/02 | 1,882 | 1,930 | 1,845 | 1,909 | 8,400 |
| 2024/04/01 | 1,923 | 1,923 | 1,814 | 1,882 | 10,400 |
| 2024/03/29 | 1,884 | 1,923 | 1,871 | 1,913 | 4,600 |
| 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 |