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
2010/12/30 152 152 152 152 25,000
2010/12/29 152 152 150 152 9,000
2010/12/28 154 154 152 152 10,000
2010/12/27 156 156 155 155 19,000
2010/12/24 155 157 155 156 18,000
2010/12/22 155 158 155 156 35,000
2010/12/21 156 158 156 158 14,000
2010/12/20 161 161 155 155 23,000
2010/12/17 157 160 157 158 15,000
2010/12/16 159 160 157 157 19,000
2010/12/15 157 158 155 156 17,000
2010/12/14 156 159 154 159 40,000
2010/12/13 148 151 148 151 30,000
2010/12/10 147 148 147 148 26,000
2010/12/09 148 149 141 147 19,000
2010/12/08 145 148 145 148 17,000
2010/12/07 142 142 142 142 12,000
2010/12/06 141 141 139 141 7,000
2010/12/03 141 141 138 138 30,000
2010/12/02 141 141 138 141 8,000
2010/12/01 138 139 138 138 10,000
2010/11/30 143 143 140 141 12,000
2010/11/29 142 144 142 142 6,000
2010/11/26 142 143 142 143 32,000
2010/11/25 141 142 138 142 21,000
2010/11/24 138 140 137 137 17,000
2010/11/22 140 140 137 139 18,000
2010/11/19 139 140 137 140 10,000
2010/11/18 138 140 135 138 20,000
2010/11/17 141 141 138 139 6,000
2010/11/16 138 141 138 141 19,000
2010/11/15 139 140 137 140 31,000
2010/11/12 137 138 137 138 6,000
2010/11/11 135 137 135 136 15,000
2010/11/10 129 133 129 133 5,000
2010/11/09 137 138 126 129 15,000
2010/11/08 132 134 132 134 4,000
2010/11/05 129 131 129 131 18,000
2010/11/04 128 130 128 129 9,000
2010/11/02 125 128 125 128 3,000
2010/11/01 129 130 125 125 18,000
2010/10/29 130 130 126 128 49,000
2010/10/28 124 124 120 120 23,000
2010/10/27 126 126 124 124 11,000
2010/10/26 129 130 126 130 24,000
2010/10/25 125 126 124 126 9,000
2010/10/22 127 127 127 127 2,000
2010/10/21 128 128 127 127 11,000
2010/10/20 128 128 123 127 16,000
2010/10/19 129 129 129 129 4,000
2010/10/18 128 129 128 128 4,000
2010/10/15 132 132 127 130 16,000
2010/10/14 135 135 132 132 8,000
2010/10/13 135 135 135 135 2,000
2010/10/12 136 136 135 135 5,000
2010/10/08 139 139 136 137 10,000
2010/10/07 134 139 133 139 6,000
2010/10/06 132 138 132 138 5,000
2010/10/05 133 137 132 137 5,000
2010/10/04 135 135 135 135 5,000
2010/10/01 139 139 135 135 10,000
2010/09/30 141 141 136 136 5,000
2010/09/29 137 140 137 140 2,000
2010/09/28 141 141 137 137 8,000
2010/09/27 139 141 137 141 16,000
2010/09/24 136 138 136 137 8,000
2010/09/22 0 0 0 137 0
2010/09/21 137 139 137 137 15,000
2010/09/17 135 137 135 136 26,000
2010/09/16 138 138 137 137 10,000
2010/09/15 138 140 137 137 17,000
2010/09/14 139 139 138 139 6,000
2010/09/13 138 139 138 139 7,000
2010/09/10 137 141 137 138 27,000
2010/09/09 136 140 136 140 16,000
2010/09/08 137 138 137 138 2,000
2010/09/07 137 138 137 137 4,000
2010/09/06 138 139 137 137 9,000
2010/09/03 136 137 136 137 9,000
2010/09/02 140 140 136 136 6,000
2010/09/01 138 138 136 136 12,000
2010/08/31 137 137 135 135 14,000
2010/08/30 138 139 138 139 10,000
2010/08/27 138 138 138 138 7,000
2010/08/26 139 139 139 139 19,000
2010/08/25 137 139 136 139 8,000
2010/08/24 136 138 136 138 8,000
2010/08/23 136 136 136 136 12,000
2010/08/20 138 140 136 136 19,000
2010/08/19 139 140 138 138 43,000
2010/08/18 141 143 136 138 50,000
2010/08/17 142 142 137 138 28,000
2010/08/16 143 144 143 143 9,000
2010/08/13 144 145 143 143 17,000
2010/08/12 145 145 143 145 29,000
2010/08/11 146 146 145 145 4,000
2010/08/10 150 150 147 147 8,000
2010/08/09 147 148 147 147 6,000
2010/08/06 147 147 145 146 34,000
2010/08/05 146 148 145 145 14,000
2010/08/04 149 149 146 146 8,000
2010/08/03 147 147 147 147 3,000
2010/08/02 148 149 146 149 14,000
2010/07/30 147 148 146 148 9,000
2010/07/29 148 150 147 147 12,000
2010/07/28 150 151 149 151 11,000
2010/07/27 148 150 148 150 4,000
2010/07/26 151 151 149 149 19,000
2010/07/23 152 152 149 151 9,000
2010/07/22 146 147 146 147 4,000
2010/07/21 149 149 146 146 15,000
2010/07/20 148 149 148 149 17,000
2010/07/16 151 151 148 148 23,000
2010/07/15 151 151 150 150 11,000
2010/07/14 151 153 151 151 15,000
2010/07/13 153 153 151 151 9,000
2010/07/12 156 156 151 151 16,000
2010/07/09 152 155 152 155 8,000
2010/07/08 153 153 152 152 4,000
2010/07/07 150 151 150 151 22,000
2010/07/06 153 153 150 153 37,000
2010/07/05 150 152 150 152 6,000
2010/07/02 150 151 150 150 5,000
2010/07/01 150 151 150 150 7,000
2010/06/30 151 154 151 154 14,000
2010/06/29 154 154 152 154 25,000
2010/06/28 157 157 156 156 18,000
2010/06/25 157 158 156 157 11,000
2010/06/24 155 158 155 158 5,000
2010/06/23 156 157 155 155 9,000
2010/06/22 162 163 157 159 30,000
2010/06/21 157 160 157 160 13,000
2010/06/18 155 157 155 157 12,000
2010/06/17 160 160 156 156 17,000
2010/06/16 156 158 156 157 20,000
2010/06/15 156 156 153 155 13,000
2010/06/14 155 161 155 158 16,000
2010/06/11 152 153 151 153 26,000
2010/06/10 152 152 150 151 10,000
2010/06/09 151 152 151 152 3,000
2010/06/08 150 152 150 151 9,000
2010/06/07 152 152 149 150 15,000
2010/06/04 152 154 152 153 21,000
2010/06/03 152 153 152 152 16,000
2010/06/02 151 153 151 152 11,000
2010/06/01 152 154 152 154 13,000
2010/05/31 151 152 150 152 19,000
2010/05/28 153 155 151 151 36,000
2010/05/27 151 151 150 150 38,000
2010/05/26 153 154 151 152 42,000
2010/05/25 154 157 152 153 34,000
2010/05/24 155 156 153 153 62,000
2010/05/21 157 157 154 155 24,000
2010/05/20 159 161 158 159 19,000
2010/05/19 163 165 158 160 20,000
2010/05/18 161 162 160 160 22,000
2010/05/17 170 170 162 162 55,000
2010/05/14 170 170 168 170 11,000
2010/05/13 177 177 168 173 12,000
2010/05/12 169 174 169 174 16,000
2010/05/11 175 175 170 174 11,000
2010/05/10 170 171 168 170 21,000
2010/05/07 163 171 160 171 30,000
2010/05/06 174 175 171 171 45,000
2010/04/30 182 186 181 182 12,000
2010/04/28 183 187 180 187 15,000
2010/04/27 190 190 182 188 40,000
2010/04/26 175 189 175 188 74,000
2010/04/23 173 176 173 174 14,000
2010/04/22 175 175 173 173 5,000
2010/04/21 178 179 173 174 33,000
2010/04/20 172 173 171 172 22,000
2010/04/19 176 177 171 174 14,000
2010/04/16 187 189 184 184 8,000
2010/04/15 187 187 185 185 13,000
2010/04/14 184 187 182 187 12,000
2010/04/13 184 184 180 184 10,000
2010/04/12 181 184 181 184 22,000
2010/04/09 177 179 177 179 5,000
2010/04/08 177 177 174 175 9,000
2010/04/07 178 179 178 178 26,000
2010/04/06 177 177 173 174 25,000
2010/04/05 174 177 173 177 26,000
2010/04/02 177 177 174 176 17,000
2010/04/01 178 178 172 176 17,000
2010/03/31 181 181 175 175 16,000
2010/03/30 179 179 174 176 9,000
2010/03/29 170 175 170 174 11,000
2010/03/26 174 177 170 177 33,000
2010/03/25 171 174 170 174 28,000
2010/03/24 170 170 167 169 24,000
2010/03/23 165 168 165 167 29,000
2010/03/19 161 165 161 165 13,000
2010/03/18 164 164 161 162 32,000
2010/03/17 162 163 160 162 40,000
2010/03/16 161 161 157 159 45,000
2010/03/15 158 160 158 158 16,000
2010/03/12 156 157 155 156 46,000
2010/03/11 155 158 155 158 13,000
2010/03/10 156 157 152 155 23,000
2010/03/09 158 158 155 155 24,000
2010/03/08 158 159 155 156 5,000
2010/03/05 155 155 154 155 9,000
2010/03/04 153 153 152 153 23,000
2010/03/03 156 156 153 153 18,000
2010/03/02 158 160 153 156 26,000
2010/03/01 157 163 157 159 30,000
2010/02/26 156 158 156 157 10,000
2010/02/25 156 156 154 156 6,000
2010/02/24 152 153 152 153 3,000
2010/02/23 154 154 154 154 3,000
2010/02/22 152 156 152 156 5,000
2010/02/19 153 153 152 152 6,000
2010/02/18 154 154 153 153 8,000
2010/02/17 153 154 153 154 5,000
2010/02/16 151 153 151 153 12,000
2010/02/15 150 150 150 150 4,000
2010/02/12 148 151 148 148 28,000
2010/02/10 150 150 147 147 17,000
2010/02/09 153 153 146 146 94,000
2010/02/08 155 157 151 152 66,000
2010/02/05 153 157 153 155 8,000
2010/02/04 158 159 157 158 8,000
2010/02/03 162 162 156 158 65,000
2010/02/02 163 164 162 163 9,000
2010/02/01 172 172 160 167 25,000
2010/01/29 172 175 172 175 3,000
2010/01/28 180 180 177 177 3,000
2010/01/27 173 180 173 180 14,000
2010/01/26 182 183 177 177 27,000
2010/01/25 178 184 175 184 15,000
2010/01/22 179 179 175 179 3,000
2010/01/21 175 180 175 180 6,000
2010/01/20 178 180 178 180 6,000
2010/01/19 178 180 178 180 15,000
2010/01/18 180 181 177 177 12,000
2010/01/15 179 181 178 181 8,000
2010/01/14 185 185 166 179 16,000
2010/01/13 183 183 177 180 35,000
2010/01/12 184 184 177 183 26,000
2010/01/08 167 184 167 184 26,000
2010/01/07 166 167 166 167 3,000
2010/01/06 166 166 165 166 10,000
2010/01/05 165 165 164 165 9,000
2010/01/04 170 170 164 165 8,000

このページの先頭へ