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 |
|---|---|---|---|---|---|
| 2026/06/10 | 3,120 | 3,180 | 3,085 | 3,180 | 4,200 |
| 2026/06/09 | 3,140 | 3,190 | 3,070 | 3,120 | 4,000 |
| 2026/06/08 | 3,240 | 3,240 | 3,070 | 3,140 | 12,400 |
| 2026/06/05 | 3,050 | 3,245 | 3,050 | 3,240 | 16,100 |
| 2026/06/04 | 2,960 | 2,998 | 2,950 | 2,998 | 3,000 |
| 2026/06/03 | 3,050 | 3,050 | 2,950 | 2,960 | 4,900 |
| 2026/06/02 | 3,070 | 3,070 | 2,944 | 3,030 | 13,300 |
| 2026/06/01 | 2,955 | 3,090 | 2,919 | 3,090 | 5,000 |
| 2026/05/29 | 2,889 | 2,960 | 2,889 | 2,958 | 3,900 |
| 2026/05/28 | 2,800 | 2,897 | 2,751 | 2,867 | 9,200 |
| 2026/05/27 | 2,847 | 2,872 | 2,768 | 2,804 | 1,900 |
| 2026/05/26 | 2,724 | 2,840 | 2,710 | 2,840 | 5,100 |
| 2026/05/25 | 2,866 | 2,866 | 2,724 | 2,755 | 7,300 |
| 2026/05/22 | 2,833 | 2,845 | 2,802 | 2,830 | 1,500 |
| 2026/05/21 | 2,798 | 2,856 | 2,789 | 2,833 | 5,200 |
| 2026/05/20 | 2,867 | 2,885 | 2,730 | 2,795 | 13,200 |
| 2026/05/19 | 2,901 | 2,913 | 2,810 | 2,900 | 10,100 |
| 2026/05/18 | 2,885 | 2,948 | 2,875 | 2,948 | 7,400 |
| 2026/05/15 | 3,025 | 3,150 | 2,890 | 2,935 | 24,200 |
| 2026/05/14 | 3,050 | 3,105 | 3,050 | 3,095 | 4,400 |
| 2026/05/13 | 3,035 | 3,050 | 2,950 | 3,050 | 6,100 |
| 2026/05/12 | 3,080 | 3,095 | 3,035 | 3,050 | 2,900 |
| 2026/05/11 | 3,075 | 3,080 | 2,958 | 3,080 | 17,900 |
| 2026/05/08 | 3,075 | 3,075 | 2,973 | 3,025 | 8,300 |
| 2026/05/07 | 3,175 | 3,185 | 3,045 | 3,110 | 9,000 |
| 2026/05/01 | 3,180 | 3,180 | 3,025 | 3,105 | 14,100 |
| 2026/04/30 | 3,430 | 3,430 | 3,085 | 3,145 | 43,800 |
| 2026/04/28 | 3,355 | 3,485 | 3,330 | 3,365 | 25,000 |
| 2026/04/27 | 3,505 | 3,510 | 3,420 | 3,425 | 51,000 |
| 2026/04/24 | 3,380 | 3,530 | 3,380 | 3,505 | 7,600 |
| 2026/04/23 | 3,470 | 3,470 | 3,340 | 3,370 | 13,600 |
| 2026/04/22 | 3,520 | 3,545 | 3,485 | 3,485 | 3,900 |
| 2026/04/21 | 3,650 | 3,655 | 3,515 | 3,540 | 15,700 |
| 2026/04/20 | 3,665 | 3,735 | 3,660 | 3,660 | 6,800 |
| 2026/04/17 | 3,730 | 3,735 | 3,650 | 3,675 | 11,400 |
| 2026/04/16 | 3,720 | 3,880 | 3,710 | 3,755 | 10,300 |
| 2026/04/15 | 3,815 | 3,890 | 3,695 | 3,760 | 16,000 |
| 2026/04/14 | 3,905 | 3,930 | 3,795 | 3,815 | 13,000 |
| 2026/04/13 | 3,795 | 3,915 | 3,795 | 3,895 | 5,600 |
| 2026/04/10 | 3,805 | 3,850 | 3,780 | 3,820 | 3,100 |
| 2026/04/09 | 3,765 | 3,810 | 3,730 | 3,810 | 900 |
| 2026/04/08 | 3,715 | 3,835 | 3,715 | 3,795 | 3,100 |
| 2026/04/07 | 3,745 | 3,785 | 3,705 | 3,785 | 3,500 |
| 2026/04/06 | 3,755 | 3,820 | 3,690 | 3,760 | 5,800 |
| 2026/04/03 | 3,700 | 3,760 | 3,700 | 3,755 | 3,200 |
| 2026/03/27 | 3,750 | 3,795 | 3,695 | 3,720 | 3,500 |
| 2026/03/26 | 3,840 | 3,850 | 3,645 | 3,680 | 17,200 |
| 2026/03/25 | 3,770 | 3,840 | 3,715 | 3,840 | 9,000 |
| 2026/03/24 | 3,545 | 3,705 | 3,545 | 3,700 | 9,200 |
| 2026/03/23 | 3,615 | 3,615 | 3,425 | 3,460 | 11,300 |
| 2026/03/19 | 3,800 | 3,825 | 3,680 | 3,685 | 7,700 |
| 2026/03/18 | 3,800 | 3,915 | 3,800 | 3,850 | 7,400 |
| 2026/03/17 | 3,965 | 4,035 | 3,790 | 3,790 | 12,400 |
| 2026/03/16 | 3,990 | 4,035 | 3,880 | 3,965 | 6,600 |
| 2026/03/13 | 3,995 | 4,150 | 3,980 | 4,060 | 4,400 |
| 2026/03/12 | 4,260 | 4,270 | 3,985 | 4,010 | 18,100 |
| 2026/03/11 | 4,095 | 4,285 | 4,095 | 4,190 | 16,600 |
| 2026/03/10 | 3,880 | 4,120 | 3,875 | 4,095 | 12,500 |
| 2026/03/09 | 3,775 | 3,940 | 3,585 | 3,880 | 9,600 |
| 2026/03/06 | 3,980 | 4,100 | 3,980 | 3,985 | 10,500 |
| 2026/03/05 | 3,685 | 4,180 | 3,685 | 4,025 | 33,300 |
| 2026/03/04 | 3,595 | 3,750 | 3,540 | 3,680 | 18,800 |
| 2026/03/03 | 3,450 | 3,885 | 3,440 | 3,705 | 48,100 |
| 2026/03/02 | 3,470 | 3,525 | 3,425 | 3,480 | 5,500 |
| 2026/02/27 | 3,420 | 3,540 | 3,420 | 3,540 | 6,200 |
| 2026/02/26 | 3,480 | 3,520 | 3,430 | 3,430 | 9,400 |
| 2026/02/25 | 3,380 | 3,480 | 3,375 | 3,480 | 4,600 |
| 2026/02/24 | 3,385 | 3,390 | 3,335 | 3,385 | 7,100 |
| 2026/02/20 | 3,320 | 3,370 | 3,280 | 3,315 | 7,700 |
| 2026/02/19 | 3,375 | 3,375 | 3,285 | 3,290 | 6,600 |
| 2026/02/18 | 3,375 | 3,395 | 3,340 | 3,385 | 5,900 |
| 2026/02/17 | 3,380 | 3,435 | 3,355 | 3,390 | 5,500 |
| 2026/02/16 | 3,280 | 3,460 | 3,140 | 3,415 | 19,100 |
| 2026/02/13 | 3,655 | 3,660 | 3,320 | 3,320 | 22,400 |
| 2026/02/12 | 3,515 | 3,680 | 3,410 | 3,680 | 22,000 |
| 2026/02/10 | 3,410 | 3,525 | 3,410 | 3,510 | 9,600 |
| 2026/02/09 | 3,385 | 3,475 | 3,370 | 3,420 | 5,300 |
| 2026/02/06 | 3,430 | 3,430 | 3,355 | 3,360 | 8,700 |
| 2026/02/05 | 3,480 | 3,480 | 3,440 | 3,460 | 2,500 |
| 2026/02/04 | 3,500 | 3,505 | 3,480 | 3,500 | 2,300 |
| 2026/02/03 | 3,440 | 3,535 | 3,440 | 3,505 | 2,300 |
| 2026/02/02 | 3,435 | 3,535 | 3,420 | 3,440 | 11,900 |
| 2026/01/30 | 3,425 | 3,445 | 3,375 | 3,390 | 7,900 |
| 2026/01/29 | 3,525 | 3,525 | 3,435 | 3,460 | 9,000 |
| 2026/01/28 | 3,570 | 3,610 | 3,495 | 3,540 | 20,100 |
| 2026/01/27 | 3,340 | 3,650 | 3,340 | 3,590 | 37,900 |
| 2026/01/26 | 3,370 | 3,390 | 3,330 | 3,330 | 5,900 |
| 2026/01/23 | 3,390 | 3,400 | 3,340 | 3,360 | 8,600 |
| 2026/01/22 | 3,395 | 3,465 | 3,330 | 3,395 | 12,100 |
| 2026/01/21 | 3,285 | 3,410 | 3,270 | 3,390 | 17,500 |
| 2026/01/20 | 3,415 | 3,490 | 3,325 | 3,325 | 14,600 |
| 2026/01/19 | 3,315 | 3,530 | 3,315 | 3,460 | 16,300 |
| 2026/01/16 | 3,550 | 3,550 | 3,185 | 3,270 | 65,500 |
| 2026/01/15 | 3,295 | 3,555 | 3,285 | 3,520 | 17,100 |
| 2026/01/14 | 3,260 | 3,355 | 3,205 | 3,340 | 20,500 |
| 2026/01/13 | 3,085 | 3,315 | 3,085 | 3,300 | 32,500 |
| 2026/01/09 | 2,956 | 3,095 | 2,956 | 3,080 | 12,700 |
| 2026/01/08 | 2,882 | 3,075 | 2,882 | 2,950 | 43,500 |
| 2026/01/07 | 2,838 | 2,880 | 2,831 | 2,861 | 14,600 |
| 2026/01/06 | 2,850 | 2,860 | 2,816 | 2,838 | 23,600 |
| 2026/01/05 | 2,865 | 2,873 | 2,819 | 2,850 | 22,800 |