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 |
---|---|---|---|---|---|
2019/12/30 | 1,534 | 1,545 | 1,520 | 1,520 | 1,000 |
2019/12/27 | 1,534 | 1,549 | 1,533 | 1,534 | 1,100 |
2019/12/26 | 1,543 | 1,543 | 1,513 | 1,541 | 3,400 |
2019/12/25 | 1,503 | 1,515 | 1,500 | 1,503 | 2,100 |
2019/12/24 | 1,543 | 1,543 | 1,513 | 1,530 | 700 |
2019/12/23 | 1,535 | 1,538 | 1,521 | 1,521 | 4,200 |
2019/12/20 | 1,511 | 1,538 | 1,511 | 1,535 | 4,400 |
2019/12/19 | 1,521 | 1,521 | 1,509 | 1,509 | 1,000 |
2019/12/18 | 1,519 | 1,521 | 1,511 | 1,521 | 1,100 |
2019/12/17 | 1,514 | 1,519 | 1,511 | 1,511 | 1,500 |
2019/12/16 | 1,515 | 1,516 | 1,505 | 1,514 | 1,200 |
2019/12/13 | 1,494 | 1,527 | 1,494 | 1,519 | 3,000 |
2019/12/12 | 1,527 | 1,527 | 1,487 | 1,492 | 600 |
2019/12/11 | 1,475 | 1,537 | 1,475 | 1,511 | 1,600 |
2019/12/10 | 1,514 | 1,514 | 1,472 | 1,474 | 3,900 |
2019/12/09 | 1,500 | 1,531 | 1,500 | 1,519 | 3,500 |
2019/12/06 | 1,486 | 1,488 | 1,486 | 1,486 | 900 |
2019/12/05 | 1,471 | 1,497 | 1,471 | 1,486 | 1,000 |
2019/12/04 | 1,475 | 1,478 | 1,475 | 1,476 | 800 |
2019/12/03 | 1,476 | 1,480 | 1,475 | 1,475 | 900 |
2019/12/02 | 1,501 | 1,501 | 1,479 | 1,479 | 500 |
2019/11/29 | 1,476 | 1,490 | 1,476 | 1,484 | 900 |
2019/11/28 | 1,489 | 1,507 | 1,470 | 1,507 | 1,200 |
2019/11/27 | 1,501 | 1,536 | 1,500 | 1,508 | 1,100 |
2019/11/26 | 1,537 | 1,537 | 1,505 | 1,505 | 3,200 |
2019/11/25 | 1,508 | 1,515 | 1,503 | 1,515 | 1,400 |
2019/11/22 | 1,517 | 1,517 | 1,501 | 1,508 | 2,400 |
2019/11/21 | 1,530 | 1,539 | 1,508 | 1,516 | 4,700 |
2019/11/20 | 1,531 | 1,541 | 1,531 | 1,541 | 900 |
2019/11/19 | 1,530 | 1,533 | 1,530 | 1,533 | 1,100 |
2019/11/18 | 1,535 | 1,552 | 1,535 | 1,538 | 300 |
2019/11/15 | 1,558 | 1,561 | 1,555 | 1,555 | 600 |
2019/11/14 | 1,560 | 1,560 | 1,548 | 1,548 | 400 |
2019/11/13 | 1,545 | 1,559 | 1,541 | 1,545 | 1,600 |
2019/11/12 | 1,567 | 1,572 | 1,533 | 1,541 | 2,200 |
2019/11/11 | 1,584 | 1,587 | 1,544 | 1,577 | 2,300 |
2019/11/08 | 1,579 | 1,579 | 1,557 | 1,557 | 1,500 |
2019/11/07 | 1,532 | 1,545 | 1,532 | 1,544 | 1,100 |
2019/11/06 | 1,564 | 1,564 | 1,559 | 1,563 | 1,500 |
2019/11/05 | 1,546 | 1,579 | 1,546 | 1,579 | 3,100 |
2019/11/01 | 1,570 | 1,581 | 1,500 | 1,532 | 2,700 |
2019/10/31 | 1,595 | 1,595 | 1,589 | 1,589 | 300 |
2019/10/30 | 1,544 | 1,597 | 1,544 | 1,597 | 8,800 |
2019/10/29 | 1,537 | 1,587 | 1,537 | 1,542 | 1,400 |
2019/10/28 | 1,570 | 1,570 | 1,530 | 1,537 | 5,200 |
2019/10/25 | 1,533 | 1,541 | 1,533 | 1,540 | 1,000 |
2019/10/24 | 1,570 | 1,590 | 1,536 | 1,536 | 5,000 |
2019/10/23 | 1,536 | 1,567 | 1,536 | 1,566 | 1,700 |
2019/10/21 | 1,534 | 1,534 | 1,520 | 1,531 | 1,400 |
2019/10/18 | 1,527 | 1,549 | 1,527 | 1,549 | 800 |
2019/10/17 | 1,533 | 1,551 | 1,529 | 1,529 | 1,000 |
2019/10/16 | 1,505 | 1,575 | 1,505 | 1,542 | 5,100 |
2019/10/15 | 1,498 | 1,575 | 1,484 | 1,497 | 3,000 |
2019/10/11 | 1,491 | 1,493 | 1,484 | 1,486 | 1,300 |
2019/10/10 | 1,498 | 1,498 | 1,491 | 1,491 | 600 |
2019/10/09 | 1,458 | 1,494 | 1,456 | 1,493 | 5,400 |
2019/10/08 | 1,505 | 1,505 | 1,465 | 1,505 | 1,000 |
2019/10/07 | 1,485 | 1,515 | 1,485 | 1,505 | 1,400 |
2019/10/04 | 1,511 | 1,520 | 1,511 | 1,518 | 1,200 |
2019/10/03 | 1,518 | 1,518 | 1,510 | 1,518 | 1,200 |
2019/10/02 | 1,495 | 1,529 | 1,494 | 1,528 | 3,900 |
2019/10/01 | 1,499 | 1,500 | 1,492 | 1,496 | 1,600 |
2019/09/30 | 1,511 | 1,520 | 1,510 | 1,510 | 1,400 |
2019/09/27 | 1,517 | 1,539 | 1,517 | 1,536 | 1,500 |
2019/09/26 | 1,507 | 1,545 | 1,507 | 1,534 | 7,700 |
2019/09/25 | 1,452 | 1,500 | 1,452 | 1,500 | 1,900 |
2019/09/24 | 1,430 | 1,488 | 1,430 | 1,476 | 2,600 |
2019/09/20 | 1,391 | 1,430 | 1,391 | 1,423 | 1,800 |
2019/09/19 | 1,401 | 1,423 | 1,401 | 1,418 | 1,900 |
2019/09/18 | 1,397 | 1,397 | 1,380 | 1,387 | 1,200 |
2019/09/17 | 1,389 | 1,396 | 1,358 | 1,379 | 2,500 |
2019/09/13 | 1,366 | 1,387 | 1,362 | 1,387 | 6,200 |
2019/09/12 | 1,336 | 1,363 | 1,336 | 1,361 | 6,100 |
2019/09/11 | 1,350 | 1,366 | 1,349 | 1,366 | 2,900 |
2019/09/10 | 1,369 | 1,369 | 1,366 | 1,366 | 700 |
2019/09/09 | 1,367 | 1,370 | 1,367 | 1,369 | 800 |
2019/09/06 | 1,364 | 1,369 | 1,363 | 1,367 | 1,000 |
2019/09/05 | 1,354 | 1,384 | 1,354 | 1,367 | 1,300 |
2019/09/04 | 1,389 | 1,389 | 1,362 | 1,362 | 600 |
2019/09/03 | 1,389 | 1,389 | 1,389 | 1,389 | 700 |
2019/09/02 | 1,370 | 1,370 | 1,364 | 1,365 | 1,400 |
2019/08/30 | 1,316 | 1,344 | 1,316 | 1,340 | 1,400 |
2019/08/29 | 1,335 | 1,336 | 1,300 | 1,301 | 5,900 |
2019/08/28 | 1,344 | 1,370 | 1,336 | 1,343 | 2,800 |
2019/08/27 | 1,358 | 1,366 | 1,344 | 1,344 | 2,400 |
2019/08/26 | 1,408 | 1,408 | 1,348 | 1,353 | 4,000 |
2019/08/23 | 1,435 | 1,435 | 1,401 | 1,408 | 2,000 |
2019/08/22 | 1,453 | 1,453 | 1,441 | 1,444 | 800 |
2019/08/21 | 1,464 | 1,479 | 1,442 | 1,444 | 3,700 |
2019/08/20 | 1,369 | 1,434 | 1,369 | 1,434 | 2,200 |
2019/08/19 | 1,376 | 1,419 | 1,376 | 1,394 | 3,100 |
2019/08/16 | 1,369 | 1,385 | 1,369 | 1,376 | 1,200 |
2019/08/15 | 1,386 | 1,386 | 1,368 | 1,368 | 1,000 |
2019/08/14 | 1,378 | 1,378 | 1,365 | 1,370 | 1,000 |
2019/08/13 | 1,378 | 1,378 | 1,350 | 1,375 | 2,500 |
2019/08/09 | 1,383 | 1,413 | 1,383 | 1,385 | 1,400 |
2019/08/08 | 1,390 | 1,400 | 1,383 | 1,383 | 1,700 |
2019/08/07 | 1,392 | 1,403 | 1,390 | 1,390 | 1,600 |
2019/08/06 | 1,401 | 1,401 | 1,381 | 1,387 | 3,300 |
2019/08/05 | 1,453 | 1,454 | 1,435 | 1,437 | 2,700 |
2019/08/02 | 1,519 | 1,519 | 1,483 | 1,483 | 1,800 |
2019/08/01 | 1,529 | 1,532 | 1,506 | 1,515 | 2,300 |
2019/07/31 | 1,480 | 1,529 | 1,480 | 1,529 | 1,400 |
2019/07/30 | 1,499 | 1,560 | 1,473 | 1,560 | 3,900 |
2019/07/29 | 1,535 | 1,537 | 1,469 | 1,518 | 3,700 |
2019/07/26 | 1,585 | 1,585 | 1,535 | 1,537 | 3,100 |
2019/07/25 | 1,595 | 1,595 | 1,557 | 1,585 | 3,100 |
2019/07/24 | 1,572 | 1,579 | 1,572 | 1,574 | 2,500 |
2019/07/23 | 1,554 | 1,566 | 1,549 | 1,560 | 1,800 |
2019/07/22 | 1,520 | 1,553 | 1,520 | 1,549 | 3,100 |
2019/07/19 | 1,490 | 1,530 | 1,490 | 1,520 | 3,400 |
2019/07/18 | 1,509 | 1,509 | 1,485 | 1,485 | 3,300 |
2019/07/17 | 1,593 | 1,593 | 1,500 | 1,500 | 6,800 |
2019/07/16 | 1,664 | 1,664 | 1,570 | 1,609 | 11,300 |
2019/07/12 | 1,758 | 1,758 | 1,672 | 1,709 | 9,700 |
2019/07/11 | 1,769 | 1,798 | 1,769 | 1,773 | 20,100 |
2019/07/10 | 1,751 | 1,798 | 1,751 | 1,786 | 22,400 |
2019/07/09 | 1,733 | 1,753 | 1,726 | 1,750 | 23,700 |
2019/07/08 | 1,696 | 1,739 | 1,695 | 1,732 | 21,300 |
2019/07/05 | 1,729 | 1,749 | 1,690 | 1,704 | 25,800 |
2019/07/04 | 1,709 | 1,745 | 1,708 | 1,724 | 20,100 |
2019/07/03 | 1,700 | 1,723 | 1,689 | 1,708 | 17,600 |
2019/07/02 | 1,682 | 1,713 | 1,682 | 1,699 | 17,800 |
2019/07/01 | 1,608 | 1,711 | 1,608 | 1,682 | 34,300 |
2019/06/28 | 1,577 | 1,614 | 1,566 | 1,602 | 13,100 |
2019/06/27 | 1,506 | 1,585 | 1,506 | 1,577 | 7,500 |
2019/06/26 | 1,510 | 1,515 | 1,503 | 1,503 | 4,800 |
2019/06/25 | 1,521 | 1,521 | 1,503 | 1,509 | 4,100 |
2019/06/24 | 1,560 | 1,560 | 1,504 | 1,521 | 8,300 |
2019/06/21 | 1,600 | 1,622 | 1,565 | 1,565 | 14,800 |
2019/06/20 | 1,577 | 1,618 | 1,577 | 1,600 | 13,300 |
2019/06/19 | 1,572 | 1,625 | 1,566 | 1,583 | 14,100 |
2019/06/18 | 1,566 | 1,612 | 1,566 | 1,569 | 16,500 |
2019/06/17 | 1,487 | 1,588 | 1,487 | 1,572 | 16,300 |
2019/06/14 | 1,476 | 1,505 | 1,475 | 1,487 | 11,600 |
2019/06/13 | 1,458 | 1,485 | 1,458 | 1,476 | 9,700 |
2019/06/12 | 1,443 | 1,466 | 1,443 | 1,458 | 7,900 |
2019/06/11 | 1,427 | 1,443 | 1,422 | 1,443 | 9,900 |
2019/06/10 | 1,398 | 1,428 | 1,398 | 1,428 | 10,900 |
2019/06/07 | 1,402 | 1,420 | 1,373 | 1,390 | 8,900 |
2019/06/06 | 1,386 | 1,423 | 1,385 | 1,397 | 10,500 |
2019/06/05 | 1,338 | 1,380 | 1,337 | 1,380 | 12,100 |
2019/06/04 | 1,328 | 1,337 | 1,322 | 1,324 | 17,700 |
2019/06/03 | 1,371 | 1,400 | 1,338 | 1,358 | 22,300 |
2019/05/31 | 1,291 | 1,311 | 1,291 | 1,311 | 2,600 |
2019/05/30 | 1,289 | 1,291 | 1,289 | 1,291 | 1,400 |
2019/05/29 | 1,291 | 1,320 | 1,290 | 1,294 | 1,200 |
2019/05/28 | 1,323 | 1,323 | 1,321 | 1,321 | 500 |
2019/05/27 | 1,300 | 1,331 | 1,293 | 1,323 | 4,100 |
2019/05/24 | 1,266 | 1,298 | 1,266 | 1,292 | 3,200 |
2019/05/23 | 1,287 | 1,287 | 1,270 | 1,272 | 2,000 |
2019/05/22 | 1,297 | 1,297 | 1,278 | 1,278 | 900 |
2019/05/21 | 1,295 | 1,295 | 1,272 | 1,273 | 1,100 |
2019/05/20 | 1,296 | 1,297 | 1,266 | 1,266 | 1,300 |
2019/05/17 | 1,267 | 1,276 | 1,260 | 1,266 | 3,600 |
2019/05/16 | 1,308 | 1,330 | 1,256 | 1,256 | 9,700 |
2019/05/15 | 1,335 | 1,335 | 1,282 | 1,308 | 3,600 |
2019/05/14 | 1,279 | 1,311 | 1,279 | 1,310 | 3,900 |
2019/05/13 | 1,337 | 1,337 | 1,309 | 1,309 | 2,500 |
2019/05/10 | 1,311 | 1,332 | 1,307 | 1,307 | 2,700 |
2019/05/09 | 1,330 | 1,334 | 1,313 | 1,315 | 2,800 |
2019/05/08 | 1,350 | 1,354 | 1,323 | 1,323 | 3,200 |
2019/05/07 | 1,356 | 1,359 | 1,344 | 1,350 | 3,200 |
2019/04/26 | 1,364 | 1,365 | 1,361 | 1,361 | 3,900 |
2019/04/25 | 1,350 | 1,364 | 1,350 | 1,364 | 2,900 |
2019/04/24 | 1,356 | 1,370 | 1,337 | 1,341 | 2,500 |
2019/04/23 | 1,356 | 1,370 | 1,342 | 1,353 | 3,700 |
2019/04/22 | 1,361 | 1,367 | 1,352 | 1,361 | 1,900 |
2019/04/19 | 1,363 | 1,368 | 1,352 | 1,361 | 1,700 |
2019/04/18 | 1,374 | 1,382 | 1,357 | 1,361 | 2,200 |
2019/04/17 | 1,370 | 1,378 | 1,370 | 1,376 | 1,900 |
2019/04/16 | 1,374 | 1,374 | 1,370 | 1,373 | 1,100 |
2019/04/15 | 1,350 | 1,381 | 1,350 | 1,377 | 2,000 |
2019/04/12 | 1,346 | 1,376 | 1,344 | 1,349 | 2,800 |
2019/04/11 | 1,349 | 1,364 | 1,338 | 1,346 | 3,600 |
2019/04/10 | 1,341 | 1,364 | 1,341 | 1,349 | 1,000 |
2019/04/09 | 1,364 | 1,364 | 1,334 | 1,364 | 3,800 |
2019/04/08 | 1,369 | 1,382 | 1,365 | 1,367 | 1,000 |
2019/04/05 | 1,383 | 1,389 | 1,361 | 1,373 | 1,900 |
2019/04/04 | 1,371 | 1,388 | 1,370 | 1,372 | 1,600 |
2019/04/03 | 1,379 | 1,391 | 1,351 | 1,373 | 5,000 |
2019/04/02 | 1,395 | 1,397 | 1,378 | 1,384 | 1,700 |
2019/04/01 | 1,397 | 1,397 | 1,373 | 1,385 | 3,200 |
2019/03/29 | 1,366 | 1,380 | 1,366 | 1,372 | 1,100 |
2019/03/28 | 1,372 | 1,378 | 1,362 | 1,368 | 3,600 |
2019/03/27 | 1,393 | 1,393 | 1,364 | 1,381 | 3,700 |
2019/03/26 | 1,402 | 1,412 | 1,385 | 1,412 | 8,000 |
2019/03/25 | 1,393 | 1,393 | 1,374 | 1,390 | 2,400 |
2019/03/22 | 1,387 | 1,395 | 1,387 | 1,393 | 2,900 |
2019/03/20 | 1,378 | 1,400 | 1,378 | 1,387 | 3,100 |
2019/03/19 | 1,380 | 1,399 | 1,376 | 1,398 | 5,500 |
2019/03/18 | 1,380 | 1,397 | 1,377 | 1,380 | 4,700 |
2019/03/15 | 1,373 | 1,379 | 1,372 | 1,372 | 4,400 |
2019/03/14 | 1,380 | 1,401 | 1,372 | 1,376 | 3,600 |
2019/03/13 | 1,380 | 1,385 | 1,373 | 1,375 | 3,900 |
2019/03/12 | 1,390 | 1,392 | 1,385 | 1,390 | 4,200 |
2019/03/11 | 1,386 | 1,398 | 1,386 | 1,388 | 2,500 |
2019/03/08 | 1,388 | 1,392 | 1,383 | 1,383 | 3,600 |
2019/03/07 | 1,405 | 1,405 | 1,396 | 1,400 | 2,700 |
2019/03/06 | 1,415 | 1,415 | 1,400 | 1,405 | 2,700 |
2019/03/05 | 1,414 | 1,415 | 1,410 | 1,414 | 2,300 |
2019/03/04 | 1,419 | 1,420 | 1,411 | 1,419 | 2,400 |
2019/03/01 | 1,401 | 1,408 | 1,400 | 1,404 | 4,100 |
2019/02/28 | 1,402 | 1,411 | 1,401 | 1,411 | 2,300 |
2019/02/27 | 1,403 | 1,418 | 1,399 | 1,402 | 3,000 |
2019/02/26 | 1,400 | 1,415 | 1,397 | 1,405 | 6,000 |
2019/02/25 | 1,397 | 1,402 | 1,380 | 1,396 | 4,200 |
2019/02/22 | 1,399 | 1,418 | 1,393 | 1,393 | 2,600 |
2019/02/21 | 1,402 | 1,416 | 1,385 | 1,398 | 4,500 |
2019/02/20 | 1,391 | 1,402 | 1,390 | 1,402 | 3,500 |
2019/02/19 | 1,395 | 1,422 | 1,395 | 1,403 | 1,700 |
2019/02/18 | 1,408 | 1,408 | 1,390 | 1,395 | 1,600 |
2019/02/15 | 1,384 | 1,384 | 1,370 | 1,378 | 2,200 |
2019/02/14 | 1,380 | 1,385 | 1,376 | 1,379 | 1,100 |
2019/02/13 | 1,384 | 1,384 | 1,370 | 1,378 | 1,500 |
2019/02/12 | 1,359 | 1,376 | 1,359 | 1,370 | 2,000 |
2019/02/08 | 1,359 | 1,367 | 1,358 | 1,359 | 1,900 |
2019/02/07 | 1,372 | 1,387 | 1,363 | 1,372 | 1,400 |
2019/02/06 | 1,370 | 1,384 | 1,368 | 1,368 | 2,200 |
2019/02/05 | 1,366 | 1,419 | 1,366 | 1,366 | 3,800 |
2019/02/04 | 1,352 | 1,371 | 1,352 | 1,365 | 3,100 |
2019/02/01 | 1,384 | 1,385 | 1,351 | 1,351 | 4,000 |
2019/01/31 | 1,382 | 1,391 | 1,373 | 1,376 | 3,300 |
2019/01/30 | 1,409 | 1,409 | 1,361 | 1,371 | 2,500 |
2019/01/29 | 1,424 | 1,424 | 1,390 | 1,390 | 1,600 |
2019/01/28 | 1,407 | 1,429 | 1,397 | 1,401 | 5,200 |
2019/01/25 | 1,416 | 1,416 | 1,387 | 1,402 | 2,300 |
2019/01/24 | 1,370 | 1,390 | 1,370 | 1,386 | 1,000 |
2019/01/23 | 1,364 | 1,373 | 1,364 | 1,368 | 700 |
2019/01/22 | 1,371 | 1,383 | 1,371 | 1,375 | 1,300 |
2019/01/21 | 1,382 | 1,383 | 1,361 | 1,370 | 4,500 |
2019/01/18 | 1,387 | 1,387 | 1,361 | 1,363 | 2,700 |
2019/01/17 | 1,368 | 1,368 | 1,340 | 1,357 | 3,000 |
2019/01/16 | 1,398 | 1,398 | 1,366 | 1,366 | 1,700 |
2019/01/15 | 1,390 | 1,390 | 1,362 | 1,368 | 1,300 |
2019/01/11 | 1,381 | 1,424 | 1,361 | 1,367 | 2,100 |
2019/01/10 | 1,375 | 1,400 | 1,371 | 1,381 | 2,700 |
2019/01/09 | 1,385 | 1,399 | 1,373 | 1,375 | 1,100 |
2019/01/08 | 1,373 | 1,390 | 1,373 | 1,385 | 3,000 |
2019/01/07 | 1,346 | 1,381 | 1,346 | 1,373 | 3,800 |
2019/01/04 | 1,330 | 1,338 | 1,312 | 1,333 | 6,000 |