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
2020/12/30 1,296 1,297 1,274 1,286 3,200
2020/12/29 1,288 1,296 1,284 1,296 1,200
2020/12/28 1,277 1,277 1,260 1,273 5,700
2020/12/25 1,257 1,277 1,256 1,277 4,400
2020/12/24 1,274 1,275 1,267 1,275 1,600
2020/12/23 1,274 1,274 1,252 1,267 2,300
2020/12/22 1,288 1,298 1,275 1,280 4,700
2020/12/21 1,292 1,298 1,287 1,296 6,200
2020/12/18 1,301 1,301 1,291 1,291 1,000
2020/12/17 1,302 1,302 1,294 1,300 1,100
2020/12/16 1,291 1,297 1,291 1,297 600
2020/12/15 1,297 1,313 1,297 1,304 4,200
2020/12/14 1,285 1,311 1,285 1,309 2,700
2020/12/11 1,290 1,290 1,284 1,284 4,200
2020/12/10 1,291 1,295 1,287 1,288 1,400
2020/12/09 1,291 1,296 1,285 1,285 1,800
2020/12/08 1,301 1,310 1,283 1,283 2,700
2020/12/07 1,313 1,315 1,295 1,300 2,200
2020/12/04 1,304 1,318 1,300 1,302 4,500
2020/12/03 1,311 1,311 1,302 1,304 1,900
2020/12/02 1,320 1,320 1,303 1,306 2,900
2020/12/01 1,347 1,347 1,318 1,318 700
2020/11/30 1,345 1,364 1,326 1,347 5,300
2020/11/27 1,302 1,315 1,300 1,315 2,400
2020/11/26 1,306 1,309 1,302 1,303 3,200
2020/11/25 1,329 1,329 1,302 1,302 4,200
2020/11/24 1,320 1,323 1,315 1,315 4,200
2020/11/20 1,308 1,317 1,308 1,317 400
2020/11/19 1,318 1,320 1,312 1,320 1,200
2020/11/18 1,329 1,329 1,319 1,327 1,400
2020/11/17 1,360 1,360 1,311 1,329 4,300
2020/11/16 1,371 1,371 1,353 1,358 1,800
2020/11/13 1,351 1,351 1,327 1,342 1,200
2020/11/12 1,349 1,351 1,338 1,351 1,700
2020/11/11 1,362 1,362 1,332 1,346 1,500
2020/11/10 1,388 1,388 1,344 1,362 2,500
2020/11/09 1,309 1,329 1,307 1,329 1,500
2020/11/06 1,308 1,309 1,308 1,309 2,100
2020/11/05 1,314 1,314 1,302 1,308 1,400
2020/11/04 1,314 1,314 1,302 1,302 900
2020/11/02 1,301 1,312 1,284 1,285 2,900
2020/10/30 1,308 1,326 1,307 1,309 2,400
2020/10/29 1,333 1,341 1,327 1,327 900
2020/10/28 1,386 1,386 1,360 1,363 2,500
2020/10/27 1,368 1,386 1,368 1,386 1,700
2020/10/26 1,350 1,368 1,338 1,368 1,900
2020/10/23 1,346 1,346 1,322 1,338 1,200
2020/10/22 1,315 1,345 1,315 1,324 1,200
2020/10/21 1,324 1,338 1,314 1,317 900
2020/10/20 1,331 1,331 1,308 1,309 700
2020/10/19 1,311 1,339 1,311 1,312 800
2020/10/16 1,339 1,339 1,309 1,309 600
2020/10/15 1,313 1,313 1,309 1,309 500
2020/10/14 1,304 1,364 1,304 1,329 1,100
2020/10/13 1,328 1,337 1,327 1,327 2,400
2020/10/12 1,402 1,402 1,324 1,340 4,600
2020/10/09 1,442 1,442 1,402 1,402 800
2020/10/08 1,463 1,464 1,433 1,442 1,600
2020/10/07 1,477 1,477 1,457 1,464 2,000
2020/10/06 1,497 1,497 1,473 1,477 1,900
2020/10/05 1,492 1,500 1,492 1,500 1,100
2020/10/02 1,537 1,537 1,468 1,476 1,100
2020/09/30 1,540 1,550 1,529 1,534 2,300
2020/09/29 1,523 1,533 1,475 1,533 5,900
2020/09/28 1,468 1,497 1,458 1,497 7,900
2020/09/25 1,470 1,470 1,442 1,457 2,800
2020/09/24 1,548 1,558 1,465 1,471 20,100
2020/09/23 1,358 1,388 1,358 1,388 3,200
2020/09/18 1,350 1,352 1,334 1,347 3,000
2020/09/17 1,309 1,346 1,309 1,346 2,200
2020/09/16 1,298 1,317 1,296 1,309 1,300
2020/09/15 1,293 1,296 1,293 1,296 800
2020/09/14 1,285 1,291 1,282 1,288 3,200
2020/09/11 1,313 1,313 1,282 1,283 4,500
2020/09/10 1,292 1,302 1,292 1,300 2,100
2020/09/09 1,286 1,292 1,281 1,292 2,500
2020/09/08 1,288 1,289 1,281 1,285 2,000
2020/09/07 1,288 1,295 1,288 1,288 1,200
2020/09/04 1,298 1,298 1,284 1,286 2,500
2020/09/03 1,308 1,308 1,286 1,288 4,500
2020/09/02 1,299 1,299 1,285 1,297 1,300
2020/09/01 1,308 1,313 1,289 1,289 700
2020/08/31 1,295 1,295 1,284 1,284 800
2020/08/28 1,301 1,301 1,293 1,293 1,300
2020/08/27 1,287 1,305 1,287 1,297 1,500
2020/08/26 1,325 1,325 1,303 1,303 2,600
2020/08/25 1,325 1,326 1,304 1,325 2,200
2020/08/24 1,324 1,324 1,303 1,303 1,000
2020/08/21 1,327 1,327 1,296 1,297 2,000
2020/08/20 1,300 1,302 1,300 1,302 500
2020/08/19 1,300 1,330 1,300 1,330 700
2020/08/18 1,285 1,285 1,285 1,285 400
2020/08/17 1,342 1,344 1,342 1,344 700
2020/08/14 1,343 1,343 1,315 1,315 1,900
2020/08/13 1,296 1,325 1,296 1,325 1,600
2020/08/12 1,297 1,297 1,284 1,295 2,100
2020/08/11 1,279 1,306 1,274 1,306 1,800
2020/08/07 1,274 1,274 1,244 1,257 600
2020/08/06 1,272 1,285 1,266 1,274 2,000
2020/08/05 1,320 1,320 1,235 1,290 3,100
2020/08/04 1,299 1,320 1,299 1,320 900
2020/08/03 1,260 1,272 1,252 1,272 1,500
2020/07/31 1,321 1,321 1,268 1,269 700
2020/07/30 1,321 1,321 1,314 1,321 1,500
2020/07/29 1,330 1,330 1,320 1,321 1,400
2020/07/28 1,300 1,300 1,300 1,300 400
2020/07/27 1,292 1,300 1,286 1,300 6,400
2020/07/22 1,244 1,246 1,233 1,236 900
2020/07/21 1,243 1,244 1,228 1,244 5,500
2020/07/20 1,212 1,243 1,212 1,243 1,400
2020/07/17 1,245 1,245 1,199 1,208 900
2020/07/16 1,200 1,215 1,200 1,215 900
2020/07/15 1,189 1,203 1,187 1,203 2,900
2020/07/14 1,164 1,194 1,164 1,170 1,300
2020/07/13 1,183 1,183 1,152 1,164 1,900
2020/07/10 1,170 1,170 1,123 1,123 4,000
2020/07/09 1,190 1,195 1,177 1,177 1,900
2020/07/08 1,200 1,207 1,190 1,190 3,800
2020/07/07 1,208 1,208 1,201 1,201 1,400
2020/07/06 1,210 1,219 1,210 1,214 1,600
2020/07/03 1,250 1,250 1,209 1,209 2,100
2020/07/02 1,250 1,263 1,250 1,250 1,700
2020/07/01 1,254 1,265 1,253 1,253 1,600
2020/06/30 1,300 1,300 1,269 1,271 1,600
2020/06/29 1,307 1,307 1,293 1,300 3,100
2020/06/26 1,326 1,332 1,296 1,314 6,000
2020/06/25 1,259 1,282 1,259 1,282 1,100
2020/06/24 1,279 1,279 1,270 1,270 500
2020/06/23 1,259 1,283 1,259 1,279 1,900
2020/06/22 1,259 1,274 1,259 1,260 800
2020/06/19 1,272 1,273 1,260 1,269 1,400
2020/06/18 1,298 1,298 1,277 1,277 1,100
2020/06/17 1,277 1,284 1,277 1,277 1,100
2020/06/16 1,284 1,291 1,264 1,284 3,500
2020/06/15 1,313 1,324 1,283 1,283 1,100
2020/06/12 1,316 1,316 1,276 1,283 2,000
2020/06/11 1,282 1,297 1,282 1,295 3,100
2020/06/10 1,315 1,332 1,310 1,311 1,700
2020/06/09 1,338 1,339 1,318 1,339 2,400
2020/06/08 1,335 1,349 1,335 1,338 2,500
2020/06/05 1,382 1,382 1,365 1,365 700
2020/06/04 1,347 1,370 1,340 1,352 1,300
2020/06/03 1,335 1,377 1,300 1,377 3,000
2020/06/02 1,350 1,350 1,321 1,339 1,000
2020/06/01 1,358 1,361 1,351 1,351 400
2020/05/29 1,360 1,391 1,360 1,371 1,700
2020/05/28 1,380 1,409 1,380 1,380 2,700
2020/05/27 1,386 1,410 1,359 1,410 1,500
2020/05/26 1,414 1,415 1,414 1,415 3,100
2020/05/25 1,408 1,408 1,386 1,401 800
2020/05/22 1,400 1,400 1,400 1,400 500
2020/05/21 1,412 1,414 1,412 1,414 500
2020/05/20 1,413 1,415 1,413 1,415 1,400
2020/05/19 1,412 1,412 1,395 1,407 1,200
2020/05/18 1,344 1,382 1,344 1,382 1,600
2020/05/15 1,419 1,419 1,389 1,404 400
2020/05/14 1,410 1,410 1,394 1,401 700
2020/05/13 1,386 1,386 1,376 1,380 800
2020/05/12 1,398 1,398 1,356 1,356 700
2020/05/11 1,399 1,399 1,381 1,381 400
2020/05/08 1,387 1,387 1,357 1,387 800
2020/05/07 1,375 1,375 1,369 1,375 700
2020/05/01 1,334 1,364 1,334 1,351 500
2020/04/30 1,346 1,352 1,318 1,352 1,500
2020/04/28 1,377 1,377 1,307 1,307 2,500
2020/04/27 1,300 1,377 1,300 1,377 2,900
2020/04/24 1,279 1,281 1,275 1,281 1,300
2020/04/23 1,270 1,278 1,270 1,278 1,900
2020/04/22 1,266 1,266 1,263 1,264 600
2020/04/21 1,269 1,269 1,234 1,248 1,400
2020/04/20 1,245 1,249 1,235 1,249 700
2020/04/17 1,230 1,241 1,230 1,237 1,100
2020/04/16 1,231 1,234 1,226 1,234 1,400
2020/04/15 1,227 1,227 1,222 1,225 900
2020/04/14 1,237 1,237 1,235 1,235 600
2020/04/13 1,229 1,235 1,212 1,234 1,000
2020/04/10 1,263 1,270 1,210 1,229 3,700
2020/04/09 1,362 1,362 1,242 1,242 3,400
2020/04/08 1,341 1,343 1,279 1,332 2,700
2020/04/07 1,270 1,331 1,198 1,331 4,800
2020/04/06 1,187 1,308 1,187 1,277 2,300
2020/04/03 1,309 1,309 1,140 1,226 1,800
2020/04/02 1,233 1,323 1,233 1,279 1,600
2020/04/01 1,365 1,365 1,233 1,233 1,800
2020/03/31 1,353 1,378 1,305 1,378 3,200
2020/03/30 1,391 1,395 1,389 1,394 2,500
2020/03/27 1,365 1,431 1,358 1,431 9,900
2020/03/26 1,319 1,348 1,269 1,348 5,700
2020/03/25 1,318 1,319 1,300 1,319 4,100
2020/03/24 1,308 1,308 1,153 1,270 7,500
2020/03/23 1,094 1,192 1,094 1,188 2,300
2020/03/19 1,150 1,150 1,090 1,094 4,400
2020/03/18 1,133 1,192 1,117 1,133 2,100
2020/03/17 1,002 1,122 1,002 1,122 9,300
2020/03/16 1,200 1,224 1,111 1,111 2,500
2020/03/13 1,150 1,153 1,105 1,117 5,500
2020/03/12 1,214 1,214 1,198 1,198 3,200
2020/03/11 1,214 1,228 1,207 1,215 5,600
2020/03/10 1,215 1,221 1,208 1,214 2,500
2020/03/09 1,240 1,240 1,216 1,216 2,700
2020/03/06 1,300 1,360 1,276 1,276 4,500
2020/03/05 1,365 1,365 1,300 1,300 2,000
2020/03/04 1,286 1,345 1,286 1,305 800
2020/03/03 1,309 1,363 1,289 1,289 5,900
2020/03/02 1,319 1,319 1,294 1,313 3,700
2020/02/28 1,400 1,400 1,322 1,322 5,500
2020/02/27 1,405 1,444 1,405 1,405 3,200
2020/02/26 1,403 1,418 1,403 1,404 2,800
2020/02/25 1,417 1,431 1,381 1,381 4,800
2020/02/21 1,446 1,463 1,446 1,463 700
2020/02/20 1,434 1,442 1,431 1,431 800
2020/02/19 1,432 1,463 1,432 1,457 2,700
2020/02/18 1,447 1,447 1,420 1,420 800
2020/02/17 1,437 1,440 1,420 1,420 1,000
2020/02/14 1,422 1,439 1,422 1,439 400
2020/02/13 1,403 1,419 1,403 1,419 900
2020/02/12 1,419 1,419 1,414 1,414 600
2020/02/10 1,401 1,410 1,401 1,410 700
2020/02/07 1,432 1,435 1,421 1,422 2,900
2020/02/06 1,429 1,467 1,429 1,432 1,600
2020/02/05 1,432 1,458 1,428 1,458 900
2020/02/04 1,440 1,440 1,418 1,418 400
2020/02/03 1,450 1,450 1,408 1,410 1,500
2020/01/31 1,440 1,459 1,425 1,425 1,700
2020/01/30 1,452 1,453 1,448 1,448 2,200
2020/01/29 1,450 1,458 1,450 1,450 800
2020/01/28 1,454 1,458 1,452 1,452 2,200
2020/01/27 1,452 1,456 1,452 1,454 2,600
2020/01/24 1,457 1,463 1,452 1,452 800
2020/01/23 1,462 1,469 1,458 1,467 600
2020/01/22 1,471 1,472 1,457 1,462 2,000
2020/01/21 1,458 1,471 1,458 1,459 1,200
2020/01/20 1,451 1,460 1,451 1,458 1,300
2020/01/17 1,461 1,475 1,451 1,451 2,700
2020/01/16 1,461 1,472 1,461 1,461 1,000
2020/01/15 1,474 1,474 1,472 1,472 700
2020/01/10 1,519 1,519 1,519 1,519 100
2020/01/09 1,502 1,505 1,502 1,503 500
2020/01/08 1,502 1,535 1,502 1,510 1,100
2020/01/07 1,501 1,517 1,501 1,512 2,500
2020/01/06 1,517 1,546 1,505 1,507 1,900

このページの先頭へ