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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,695 | 1,696 | 1,671 | 1,696 | 1,500 |
| 2025/06/12 | 1,708 | 1,723 | 1,696 | 1,699 | 1,300 |
| 2025/06/11 | 1,699 | 1,705 | 1,691 | 1,704 | 1,300 |
| 2025/06/10 | 1,740 | 1,740 | 1,693 | 1,699 | 2,600 |
| 2025/06/09 | 1,705 | 1,711 | 1,697 | 1,706 | 4,800 |
| 2025/06/06 | 1,716 | 1,716 | 1,701 | 1,705 | 400 |
| 2025/06/05 | 1,694 | 1,727 | 1,690 | 1,716 | 7,000 |
| 2025/06/04 | 1,682 | 1,700 | 1,675 | 1,700 | 4,600 |
| 2025/06/03 | 1,678 | 1,678 | 1,667 | 1,678 | 2,700 |
| 2025/06/02 | 1,674 | 1,675 | 1,666 | 1,675 | 1,100 |
| 2025/05/30 | 1,671 | 1,676 | 1,667 | 1,672 | 1,500 |
| 2025/05/29 | 1,671 | 1,674 | 1,631 | 1,670 | 4,800 |
| 2025/05/28 | 1,673 | 1,682 | 1,668 | 1,680 | 2,200 |
| 2025/05/27 | 1,666 | 1,670 | 1,659 | 1,669 | 1,200 |
| 2025/05/26 | 1,666 | 1,672 | 1,655 | 1,666 | 2,700 |
| 2025/05/23 | 1,634 | 1,665 | 1,634 | 1,665 | 2,500 |
| 2025/05/22 | 1,627 | 1,633 | 1,616 | 1,633 | 12,000 |
| 2025/05/21 | 1,661 | 1,661 | 1,635 | 1,651 | 7,200 |
| 2025/05/20 | 1,675 | 1,689 | 1,669 | 1,669 | 4,600 |
| 2025/05/19 | 1,683 | 1,731 | 1,670 | 1,676 | 4,800 |
| 2025/05/16 | 1,650 | 1,680 | 1,632 | 1,653 | 15,900 |
| 2025/05/15 | 1,861 | 1,866 | 1,616 | 1,625 | 35,700 |
| 2025/05/14 | 1,849 | 1,854 | 1,830 | 1,854 | 3,900 |
| 2025/05/13 | 1,833 | 1,850 | 1,833 | 1,840 | 5,000 |
| 2025/05/12 | 1,810 | 1,823 | 1,810 | 1,815 | 3,800 |
| 2025/05/09 | 1,800 | 1,812 | 1,792 | 1,804 | 1,000 |
| 2025/05/08 | 1,797 | 1,800 | 1,790 | 1,790 | 1,000 |
| 2025/05/07 | 1,793 | 1,800 | 1,790 | 1,797 | 2,500 |
| 2025/05/02 | 1,779 | 1,802 | 1,757 | 1,793 | 5,700 |
| 2025/05/01 | 1,814 | 1,819 | 1,773 | 1,802 | 3,500 |
| 2025/04/30 | 1,790 | 1,812 | 1,790 | 1,812 | 1,800 |
| 2025/04/28 | 1,791 | 1,796 | 1,790 | 1,790 | 2,900 |
| 2025/04/25 | 1,736 | 1,751 | 1,736 | 1,751 | 1,000 |
| 2025/04/24 | 1,718 | 1,763 | 1,718 | 1,736 | 5,300 |
| 2025/04/23 | 1,730 | 1,742 | 1,715 | 1,716 | 2,700 |
| 2025/04/22 | 1,690 | 1,727 | 1,690 | 1,715 | 1,400 |
| 2025/04/21 | 1,700 | 1,727 | 1,691 | 1,691 | 3,300 |
| 2025/04/18 | 1,698 | 1,715 | 1,692 | 1,701 | 3,600 |
| 2025/04/17 | 1,688 | 1,717 | 1,688 | 1,703 | 1,900 |
| 2025/04/16 | 1,699 | 1,716 | 1,699 | 1,701 | 2,300 |
| 2025/04/15 | 1,701 | 1,710 | 1,680 | 1,710 | 3,800 |
| 2025/04/14 | 1,700 | 1,717 | 1,691 | 1,695 | 2,800 |
| 2025/04/11 | 1,733 | 1,733 | 1,666 | 1,676 | 8,700 |
| 2025/04/10 | 1,839 | 1,839 | 1,690 | 1,750 | 3,900 |
| 2025/04/09 | 1,695 | 1,785 | 1,630 | 1,728 | 10,400 |
| 2025/04/08 | 1,697 | 1,745 | 1,608 | 1,700 | 17,300 |
| 2025/04/07 | 1,600 | 1,647 | 1,580 | 1,587 | 13,900 |
| 2025/04/04 | 1,823 | 1,926 | 1,690 | 1,736 | 14,800 |
| 2025/04/03 | 1,829 | 1,887 | 1,829 | 1,873 | 6,500 |
| 2025/04/02 | 1,894 | 1,907 | 1,881 | 1,901 | 3,600 |
| 2025/04/01 | 1,917 | 1,928 | 1,903 | 1,904 | 3,200 |
| 2025/03/31 | 1,892 | 1,901 | 1,885 | 1,900 | 2,700 |
| 2025/03/28 | 1,910 | 1,935 | 1,901 | 1,901 | 5,500 |
| 2025/03/27 | 1,928 | 1,987 | 1,926 | 1,951 | 5,500 |
| 2025/03/26 | 1,937 | 1,940 | 1,926 | 1,939 | 3,400 |
| 2025/03/25 | 1,939 | 1,939 | 1,916 | 1,931 | 4,300 |
| 2025/03/24 | 1,924 | 1,929 | 1,904 | 1,926 | 2,600 |
| 2025/03/21 | 1,909 | 1,925 | 1,902 | 1,916 | 5,900 |
| 2025/03/19 | 1,888 | 1,910 | 1,888 | 1,900 | 2,700 |
| 2025/03/18 | 1,867 | 1,900 | 1,867 | 1,894 | 5,300 |
| 2025/03/17 | 1,890 | 1,890 | 1,871 | 1,871 | 3,100 |
| 2025/03/14 | 1,873 | 1,896 | 1,873 | 1,890 | 2,500 |
| 2025/03/13 | 1,867 | 1,900 | 1,867 | 1,897 | 5,500 |
| 2025/03/12 | 1,866 | 1,873 | 1,858 | 1,858 | 1,100 |
| 2025/03/11 | 1,863 | 1,874 | 1,843 | 1,874 | 3,600 |
| 2025/03/10 | 1,877 | 1,877 | 1,845 | 1,870 | 2,500 |
| 2025/03/07 | 1,855 | 1,860 | 1,838 | 1,847 | 3,500 |
| 2025/03/06 | 1,850 | 1,874 | 1,850 | 1,855 | 3,900 |
| 2025/03/05 | 1,829 | 1,848 | 1,829 | 1,835 | 1,500 |
| 2025/03/04 | 1,829 | 1,840 | 1,820 | 1,829 | 2,900 |
| 2025/03/03 | 1,818 | 1,870 | 1,818 | 1,824 | 4,100 |
| 2025/02/28 | 1,820 | 1,836 | 1,812 | 1,814 | 2,000 |
| 2025/02/27 | 1,825 | 1,863 | 1,825 | 1,838 | 1,900 |
| 2025/02/26 | 1,838 | 1,857 | 1,810 | 1,835 | 5,400 |
| 2025/02/25 | 1,809 | 1,852 | 1,806 | 1,838 | 4,500 |
| 2025/02/21 | 1,873 | 1,894 | 1,860 | 1,868 | 4,300 |
| 2025/02/20 | 1,873 | 1,887 | 1,873 | 1,874 | 2,900 |
| 2025/02/19 | 1,890 | 1,890 | 1,865 | 1,884 | 2,000 |
| 2025/02/18 | 1,885 | 1,900 | 1,879 | 1,896 | 4,200 |
| 2025/02/17 | 1,840 | 1,888 | 1,833 | 1,888 | 6,000 |
| 2025/02/14 | 1,833 | 1,850 | 1,833 | 1,840 | 3,400 |
| 2025/02/13 | 1,823 | 1,849 | 1,823 | 1,833 | 4,900 |
| 2025/02/12 | 1,818 | 1,835 | 1,809 | 1,834 | 3,900 |
| 2025/02/10 | 1,826 | 1,835 | 1,812 | 1,816 | 6,600 |
| 2025/02/07 | 1,845 | 1,845 | 1,820 | 1,828 | 7,000 |
| 2025/02/06 | 1,792 | 1,830 | 1,788 | 1,827 | 8,800 |
| 2025/02/05 | 1,754 | 1,806 | 1,747 | 1,785 | 12,100 |
| 2025/02/04 | 1,758 | 1,768 | 1,690 | 1,745 | 13,600 |
| 2025/02/03 | 1,744 | 1,771 | 1,736 | 1,736 | 24,900 |
| 2025/01/31 | 1,601 | 1,889 | 1,592 | 1,744 | 64,300 |
| 2025/01/30 | 1,617 | 1,627 | 1,514 | 1,514 | 52,400 |
| 2025/01/29 | 1,635 | 1,643 | 1,626 | 1,626 | 3,700 |
| 2025/01/28 | 1,635 | 1,644 | 1,634 | 1,634 | 3,600 |
| 2025/01/27 | 1,635 | 1,645 | 1,635 | 1,637 | 4,900 |
| 2025/01/24 | 1,632 | 1,645 | 1,632 | 1,632 | 2,900 |
| 2025/01/23 | 1,648 | 1,648 | 1,630 | 1,632 | 2,100 |
| 2025/01/22 | 1,646 | 1,646 | 1,637 | 1,645 | 2,100 |
| 2025/01/21 | 1,623 | 1,641 | 1,623 | 1,641 | 2,400 |
| 2025/01/20 | 1,630 | 1,634 | 1,620 | 1,626 | 1,200 |
| 2025/01/17 | 1,623 | 1,629 | 1,600 | 1,619 | 5,800 |
| 2025/01/16 | 1,623 | 1,647 | 1,623 | 1,625 | 3,500 |
| 2025/01/15 | 1,663 | 1,663 | 1,622 | 1,623 | 7,200 |
| 2025/01/14 | 1,625 | 1,647 | 1,600 | 1,641 | 7,500 |
| 2025/01/10 | 1,631 | 1,640 | 1,625 | 1,625 | 1,700 |
| 2025/01/09 | 1,636 | 1,640 | 1,631 | 1,631 | 1,300 |
| 2025/01/08 | 1,670 | 1,675 | 1,634 | 1,646 | 1,800 |
| 2025/01/07 | 1,669 | 1,676 | 1,667 | 1,676 | 2,400 |
| 2025/01/06 | 1,660 | 1,678 | 1,658 | 1,669 | 2,900 |
| 2024/12/30 | 1,651 | 1,671 | 1,648 | 1,648 | 3,800 |
| 2024/12/27 | 1,635 | 1,676 | 1,635 | 1,649 | 4,300 |
| 2024/12/26 | 1,594 | 1,651 | 1,589 | 1,621 | 12,600 |
| 2024/12/25 | 1,588 | 1,592 | 1,572 | 1,587 | 4,800 |
| 2024/12/24 | 1,575 | 1,593 | 1,575 | 1,575 | 2,600 |
| 2024/12/23 | 1,577 | 1,578 | 1,566 | 1,574 | 1,600 |
| 2024/12/20 | 1,572 | 1,578 | 1,561 | 1,570 | 7,700 |
| 2024/12/19 | 1,579 | 1,582 | 1,571 | 1,572 | 1,400 |
| 2024/12/18 | 1,571 | 1,593 | 1,571 | 1,579 | 2,500 |
| 2024/12/17 | 1,597 | 1,597 | 1,560 | 1,560 | 8,700 |
| 2024/12/16 | 1,552 | 1,600 | 1,552 | 1,597 | 11,800 |
| 2024/12/13 | 1,551 | 1,552 | 1,548 | 1,551 | 3,000 |
| 2024/12/12 | 1,548 | 1,552 | 1,548 | 1,551 | 2,000 |
| 2024/12/11 | 1,545 | 1,549 | 1,542 | 1,545 | 2,300 |
| 2024/12/10 | 1,548 | 1,550 | 1,543 | 1,545 | 9,000 |
| 2024/12/09 | 1,549 | 1,550 | 1,540 | 1,541 | 7,600 |
| 2024/12/06 | 1,548 | 1,548 | 1,537 | 1,548 | 5,600 |
| 2024/12/05 | 1,547 | 1,547 | 1,534 | 1,536 | 3,000 |
| 2024/12/04 | 1,535 | 1,548 | 1,534 | 1,548 | 4,600 |
| 2024/12/03 | 1,547 | 1,549 | 1,535 | 1,535 | 4,400 |
| 2024/12/02 | 1,530 | 1,553 | 1,530 | 1,535 | 9,200 |
| 2024/11/29 | 1,528 | 1,536 | 1,526 | 1,526 | 3,200 |
| 2024/11/28 | 1,525 | 1,539 | 1,525 | 1,527 | 5,700 |
| 2024/11/27 | 1,541 | 1,542 | 1,526 | 1,527 | 4,800 |
| 2024/11/26 | 1,554 | 1,569 | 1,535 | 1,541 | 8,300 |
| 2024/11/25 | 1,539 | 1,554 | 1,536 | 1,542 | 6,900 |
| 2024/11/22 | 1,543 | 1,543 | 1,536 | 1,536 | 1,200 |
| 2024/11/21 | 1,533 | 1,535 | 1,525 | 1,532 | 5,700 |
| 2024/11/20 | 1,544 | 1,549 | 1,530 | 1,535 | 9,100 |
| 2024/11/19 | 1,551 | 1,558 | 1,536 | 1,544 | 4,700 |
| 2024/11/18 | 1,556 | 1,565 | 1,550 | 1,550 | 4,700 |
| 2024/11/15 | 1,557 | 1,568 | 1,556 | 1,556 | 3,900 |
| 2024/11/14 | 1,560 | 1,567 | 1,556 | 1,556 | 3,500 |
| 2024/11/13 | 1,557 | 1,564 | 1,548 | 1,561 | 4,400 |
| 2024/11/12 | 1,555 | 1,571 | 1,555 | 1,561 | 6,000 |
| 2024/11/11 | 1,575 | 1,575 | 1,556 | 1,562 | 3,600 |
| 2024/11/08 | 1,562 | 1,575 | 1,557 | 1,575 | 4,600 |
| 2024/11/07 | 1,575 | 1,577 | 1,557 | 1,559 | 5,500 |
| 2024/11/06 | 1,567 | 1,573 | 1,557 | 1,557 | 3,200 |
| 2024/11/05 | 1,598 | 1,600 | 1,561 | 1,561 | 1,500 |
| 2024/11/01 | 1,548 | 1,573 | 1,548 | 1,573 | 2,900 |
| 2024/10/31 | 1,567 | 1,609 | 1,567 | 1,588 | 3,300 |
| 2024/10/30 | 1,573 | 1,644 | 1,560 | 1,560 | 38,100 |
| 2024/10/29 | 1,548 | 1,572 | 1,546 | 1,561 | 4,800 |
| 2024/10/28 | 1,533 | 1,562 | 1,533 | 1,540 | 7,400 |
| 2024/10/25 | 1,544 | 1,565 | 1,533 | 1,533 | 5,700 |
| 2024/10/24 | 1,570 | 1,574 | 1,560 | 1,560 | 4,700 |
| 2024/10/23 | 1,602 | 1,602 | 1,580 | 1,580 | 5,200 |
| 2024/10/22 | 1,602 | 1,603 | 1,590 | 1,603 | 2,000 |
| 2024/10/21 | 1,631 | 1,631 | 1,602 | 1,602 | 3,300 |
| 2024/10/18 | 1,637 | 1,637 | 1,599 | 1,599 | 1,700 |
| 2024/10/17 | 1,610 | 1,610 | 1,590 | 1,597 | 2,700 |
| 2024/10/16 | 1,610 | 1,614 | 1,598 | 1,598 | 5,500 |
| 2024/10/15 | 1,600 | 1,618 | 1,598 | 1,598 | 2,600 |
| 2024/10/11 | 1,610 | 1,610 | 1,595 | 1,599 | 3,800 |
| 2024/10/10 | 1,625 | 1,625 | 1,610 | 1,610 | 600 |
| 2024/10/09 | 1,660 | 1,660 | 1,625 | 1,625 | 3,400 |
| 2024/10/08 | 1,647 | 1,647 | 1,620 | 1,620 | 1,800 |
| 2024/10/07 | 1,646 | 1,648 | 1,630 | 1,648 | 1,900 |
| 2024/10/04 | 1,606 | 1,653 | 1,606 | 1,633 | 1,800 |
| 2024/10/03 | 1,624 | 1,664 | 1,624 | 1,627 | 1,400 |
| 2024/10/02 | 1,648 | 1,649 | 1,603 | 1,613 | 3,300 |
| 2024/10/01 | 1,661 | 1,678 | 1,653 | 1,654 | 1,100 |
| 2024/09/30 | 1,681 | 1,681 | 1,650 | 1,650 | 6,200 |
| 2024/09/27 | 1,670 | 1,682 | 1,670 | 1,680 | 6,200 |
| 2024/09/26 | 1,681 | 1,681 | 1,664 | 1,675 | 3,700 |
| 2024/09/25 | 1,664 | 1,680 | 1,664 | 1,680 | 600 |
| 2024/09/24 | 1,662 | 1,674 | 1,662 | 1,664 | 2,000 |
| 2024/09/20 | 1,657 | 1,662 | 1,643 | 1,662 | 4,700 |
| 2024/09/19 | 1,664 | 1,664 | 1,641 | 1,642 | 800 |
| 2024/09/18 | 1,661 | 1,661 | 1,630 | 1,655 | 1,400 |
| 2024/09/17 | 1,634 | 1,646 | 1,631 | 1,646 | 1,200 |
| 2024/09/13 | 1,599 | 1,719 | 1,599 | 1,631 | 9,400 |
| 2024/09/12 | 1,627 | 1,635 | 1,587 | 1,604 | 2,400 |
| 2024/09/11 | 1,616 | 1,616 | 1,583 | 1,587 | 4,500 |
| 2024/09/10 | 1,620 | 1,625 | 1,615 | 1,615 | 2,200 |
| 2024/09/09 | 1,633 | 1,633 | 1,600 | 1,620 | 3,400 |
| 2024/09/06 | 1,681 | 1,685 | 1,646 | 1,651 | 3,800 |
| 2024/09/05 | 1,645 | 1,647 | 1,629 | 1,641 | 2,600 |
| 2024/09/04 | 1,676 | 1,680 | 1,658 | 1,660 | 3,800 |
| 2024/09/03 | 1,698 | 1,698 | 1,673 | 1,688 | 2,700 |
| 2024/09/02 | 1,700 | 1,700 | 1,682 | 1,683 | 1,300 |
| 2024/08/30 | 1,694 | 1,694 | 1,672 | 1,682 | 3,300 |
| 2024/08/29 | 1,699 | 1,700 | 1,684 | 1,690 | 1,800 |
| 2024/08/28 | 1,697 | 1,716 | 1,683 | 1,699 | 2,000 |
| 2024/08/27 | 1,698 | 1,714 | 1,686 | 1,696 | 3,600 |
| 2024/08/26 | 1,687 | 1,698 | 1,666 | 1,694 | 6,300 |
| 2024/08/23 | 1,671 | 1,683 | 1,658 | 1,683 | 3,200 |
| 2024/08/22 | 1,671 | 1,680 | 1,654 | 1,671 | 1,300 |
| 2024/08/21 | 1,676 | 1,685 | 1,667 | 1,671 | 800 |
| 2024/08/20 | 1,679 | 1,692 | 1,676 | 1,676 | 2,900 |
| 2024/08/19 | 1,672 | 1,679 | 1,651 | 1,664 | 1,800 |