一蔵(6186)の株価時系列情報
一蔵(6186)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 579 | 582 | 579 | 579 | 3,700 |
| 2024/07/25 | 583 | 583 | 579 | 579 | 9,900 |
| 2024/07/24 | 581 | 582 | 580 | 582 | 4,200 |
| 2024/07/23 | 583 | 583 | 581 | 581 | 3,400 |
| 2024/07/22 | 584 | 585 | 582 | 582 | 5,700 |
| 2024/07/19 | 584 | 585 | 582 | 582 | 5,200 |
| 2024/07/18 | 582 | 584 | 582 | 582 | 4,500 |
| 2024/07/17 | 583 | 585 | 582 | 582 | 4,400 |
| 2024/07/16 | 580 | 587 | 580 | 583 | 19,200 |
| 2024/07/12 | 584 | 584 | 580 | 580 | 13,800 |
| 2024/07/11 | 576 | 581 | 576 | 580 | 7,800 |
| 2024/07/10 | 578 | 579 | 577 | 577 | 4,200 |
| 2024/07/09 | 579 | 580 | 575 | 578 | 5,800 |
| 2024/07/08 | 578 | 579 | 575 | 578 | 8,100 |
| 2024/07/05 | 580 | 581 | 575 | 575 | 6,000 |
| 2024/07/04 | 579 | 580 | 575 | 580 | 6,300 |
| 2024/07/03 | 580 | 582 | 577 | 578 | 8,800 |
| 2024/07/02 | 580 | 581 | 579 | 580 | 9,100 |
| 2024/07/01 | 580 | 581 | 576 | 580 | 7,400 |
| 2024/06/28 | 582 | 582 | 576 | 578 | 3,900 |
| 2024/06/27 | 582 | 583 | 578 | 579 | 8,900 |
| 2024/06/26 | 580 | 582 | 576 | 582 | 6,600 |
| 2024/06/25 | 578 | 581 | 577 | 579 | 11,100 |
| 2024/06/24 | 577 | 578 | 573 | 577 | 8,400 |
| 2024/06/21 | 578 | 578 | 572 | 572 | 4,100 |
| 2024/06/20 | 576 | 577 | 570 | 577 | 4,200 |
| 2024/06/19 | 576 | 576 | 573 | 576 | 2,400 |
| 2024/06/18 | 574 | 575 | 572 | 572 | 3,500 |
| 2024/06/17 | 571 | 573 | 571 | 572 | 3,600 |
| 2024/06/14 | 573 | 575 | 572 | 575 | 3,200 |
| 2024/06/13 | 570 | 574 | 570 | 571 | 2,000 |
| 2024/06/12 | 572 | 575 | 572 | 572 | 2,000 |
| 2024/06/11 | 580 | 580 | 571 | 571 | 5,900 |
| 2024/06/10 | 579 | 582 | 575 | 575 | 4,700 |
| 2024/06/07 | 576 | 579 | 572 | 579 | 4,700 |
| 2024/06/06 | 577 | 578 | 575 | 576 | 3,800 |
| 2024/06/05 | 572 | 578 | 572 | 577 | 5,900 |
| 2024/06/04 | 571 | 578 | 569 | 571 | 13,600 |
| 2024/06/03 | 566 | 570 | 566 | 566 | 4,700 |
| 2024/05/31 | 564 | 564 | 561 | 564 | 2,100 |
| 2024/05/30 | 567 | 567 | 560 | 560 | 8,200 |
| 2024/05/29 | 574 | 574 | 568 | 569 | 2,100 |
| 2024/05/28 | 573 | 577 | 567 | 573 | 3,700 |
| 2024/05/27 | 575 | 576 | 568 | 570 | 4,800 |
| 2024/05/24 | 575 | 575 | 570 | 572 | 7,100 |
| 2024/05/23 | 577 | 577 | 571 | 573 | 3,200 |
| 2024/05/22 | 577 | 578 | 571 | 575 | 8,300 |
| 2024/05/21 | 566 | 575 | 565 | 571 | 9,100 |
| 2024/05/20 | 566 | 569 | 566 | 566 | 8,000 |
| 2024/05/17 | 564 | 565 | 559 | 564 | 4,600 |
| 2024/05/16 | 569 | 569 | 559 | 563 | 7,000 |
| 2024/05/15 | 568 | 569 | 555 | 556 | 20,600 |
| 2024/05/14 | 574 | 574 | 558 | 562 | 26,300 |
| 2024/05/13 | 566 | 572 | 566 | 569 | 5,100 |
| 2024/05/10 | 565 | 569 | 564 | 566 | 3,100 |
| 2024/05/09 | 571 | 571 | 566 | 569 | 6,700 |
| 2024/05/08 | 575 | 575 | 571 | 571 | 4,700 |
| 2024/05/07 | 561 | 571 | 561 | 569 | 10,400 |
| 2024/05/02 | 561 | 561 | 561 | 561 | 700 |
| 2024/05/01 | 560 | 567 | 560 | 561 | 2,800 |
| 2024/04/30 | 563 | 568 | 557 | 561 | 13,100 |
| 2024/04/26 | 566 | 571 | 555 | 555 | 21,200 |
| 2024/04/25 | 572 | 572 | 566 | 566 | 6,200 |
| 2024/04/24 | 566 | 567 | 562 | 567 | 7,900 |
| 2024/04/23 | 562 | 564 | 560 | 562 | 6,100 |
| 2024/04/22 | 557 | 565 | 557 | 560 | 8,500 |
| 2024/04/19 | 569 | 569 | 556 | 559 | 12,600 |
| 2024/04/18 | 568 | 573 | 568 | 568 | 7,400 |
| 2024/04/17 | 569 | 570 | 561 | 566 | 11,100 |
| 2024/04/16 | 570 | 572 | 566 | 569 | 13,600 |
| 2024/04/15 | 571 | 574 | 569 | 571 | 13,500 |
| 2024/04/12 | 575 | 576 | 571 | 572 | 4,600 |
| 2024/04/11 | 580 | 580 | 570 | 572 | 9,600 |
| 2024/04/10 | 575 | 581 | 573 | 579 | 6,200 |
| 2024/04/09 | 569 | 575 | 568 | 573 | 4,200 |
| 2024/04/08 | 568 | 568 | 564 | 567 | 6,000 |
| 2024/04/05 | 563 | 569 | 563 | 565 | 4,900 |
| 2024/04/04 | 564 | 569 | 561 | 566 | 6,800 |
| 2024/04/03 | 566 | 570 | 561 | 565 | 11,600 |
| 2024/04/02 | 575 | 575 | 563 | 565 | 13,800 |
| 2024/04/01 | 578 | 579 | 569 | 575 | 28,400 |
| 2024/03/29 | 583 | 584 | 579 | 579 | 10,100 |
| 2024/03/28 | 584 | 598 | 561 | 577 | 81,000 |
| 2024/03/27 | 625 | 640 | 625 | 632 | 48,200 |
| 2024/03/26 | 620 | 625 | 616 | 625 | 16,200 |
| 2024/03/25 | 629 | 629 | 615 | 617 | 38,400 |
| 2024/03/22 | 616 | 621 | 609 | 621 | 17,700 |
| 2024/03/21 | 618 | 618 | 612 | 615 | 18,300 |
| 2024/03/19 | 610 | 612 | 607 | 612 | 7,400 |
| 2024/03/18 | 605 | 610 | 602 | 610 | 18,000 |
| 2024/03/15 | 609 | 610 | 605 | 605 | 9,400 |
| 2024/03/14 | 607 | 609 | 601 | 609 | 7,100 |
| 2024/03/13 | 617 | 618 | 600 | 600 | 16,500 |
| 2024/03/12 | 601 | 608 | 598 | 607 | 12,300 |
| 2024/03/11 | 611 | 615 | 596 | 601 | 20,200 |
| 2024/03/08 | 617 | 629 | 613 | 613 | 39,000 |
| 2024/03/07 | 614 | 618 | 612 | 615 | 19,400 |
| 2024/03/06 | 607 | 612 | 607 | 610 | 19,100 |
| 2024/03/05 | 601 | 609 | 601 | 608 | 14,100 |
| 2024/03/04 | 606 | 610 | 602 | 610 | 21,900 |
| 2024/03/01 | 599 | 602 | 593 | 602 | 19,800 |
| 2024/02/29 | 593 | 597 | 587 | 597 | 13,300 |
| 2024/02/28 | 585 | 600 | 585 | 587 | 40,100 |
| 2024/02/27 | 584 | 586 | 581 | 581 | 6,900 |
| 2024/02/26 | 583 | 586 | 576 | 581 | 16,600 |
| 2024/02/22 | 574 | 577 | 571 | 574 | 13,800 |
| 2024/02/21 | 574 | 577 | 561 | 571 | 45,300 |
| 2024/02/20 | 581 | 582 | 574 | 575 | 14,600 |
| 2024/02/19 | 580 | 583 | 573 | 579 | 15,800 |
| 2024/02/16 | 559 | 579 | 559 | 574 | 37,400 |
| 2024/02/15 | 572 | 572 | 550 | 550 | 30,500 |
| 2024/02/14 | 573 | 576 | 557 | 573 | 48,700 |
| 2024/02/13 | 600 | 600 | 575 | 581 | 70,600 |
| 2024/02/09 | 625 | 625 | 619 | 620 | 5,300 |
| 2024/02/08 | 620 | 623 | 618 | 619 | 4,000 |
| 2024/02/07 | 626 | 626 | 618 | 618 | 7,400 |
| 2024/02/06 | 622 | 626 | 616 | 624 | 19,000 |
| 2024/02/05 | 631 | 640 | 625 | 625 | 11,500 |
| 2024/02/02 | 618 | 630 | 610 | 630 | 22,300 |
| 2024/02/01 | 640 | 645 | 627 | 627 | 14,200 |
| 2024/01/31 | 632 | 649 | 632 | 649 | 14,000 |
| 2024/01/30 | 631 | 650 | 631 | 632 | 44,300 |
| 2024/01/29 | 620 | 638 | 616 | 631 | 29,700 |
| 2024/01/26 | 610 | 622 | 605 | 616 | 20,200 |
| 2024/01/25 | 614 | 615 | 606 | 610 | 20,700 |
| 2024/01/24 | 597 | 610 | 597 | 610 | 12,900 |
| 2024/01/23 | 599 | 602 | 596 | 596 | 13,900 |
| 2024/01/22 | 599 | 599 | 591 | 593 | 10,200 |
| 2024/01/19 | 599 | 599 | 580 | 594 | 29,500 |
| 2024/01/18 | 597 | 599 | 590 | 590 | 8,600 |
| 2024/01/17 | 596 | 600 | 592 | 592 | 12,800 |
| 2024/01/16 | 600 | 600 | 591 | 593 | 13,500 |
| 2024/01/15 | 600 | 600 | 587 | 600 | 15,200 |
| 2024/01/12 | 592 | 594 | 588 | 590 | 12,700 |
| 2024/01/11 | 601 | 601 | 591 | 592 | 14,000 |
| 2024/01/10 | 600 | 601 | 597 | 598 | 14,000 |
| 2024/01/09 | 589 | 600 | 589 | 600 | 11,700 |
| 2024/01/05 | 593 | 593 | 585 | 588 | 12,400 |
| 2024/01/04 | 586 | 595 | 584 | 591 | 13,700 |
| 2023/12/29 | 577 | 582 | 573 | 582 | 13,500 |
| 2023/12/28 | 575 | 575 | 572 | 572 | 7,000 |
| 2023/12/27 | 562 | 578 | 561 | 576 | 18,100 |
| 2023/12/26 | 570 | 570 | 561 | 562 | 16,500 |
| 2023/12/25 | 581 | 581 | 569 | 571 | 12,800 |
| 2023/12/22 | 570 | 575 | 570 | 575 | 10,500 |
| 2023/12/21 | 574 | 578 | 572 | 572 | 20,000 |
| 2023/12/20 | 573 | 577 | 573 | 575 | 14,500 |
| 2023/12/19 | 571 | 575 | 568 | 575 | 7,800 |
| 2023/12/18 | 565 | 570 | 558 | 569 | 16,800 |
| 2023/12/15 | 571 | 574 | 570 | 574 | 5,500 |
| 2023/12/14 | 578 | 578 | 570 | 571 | 6,100 |
| 2023/12/13 | 577 | 578 | 570 | 570 | 8,500 |
| 2023/12/12 | 580 | 583 | 576 | 577 | 9,600 |
| 2023/12/11 | 585 | 589 | 581 | 584 | 5,200 |
| 2023/12/08 | 587 | 588 | 584 | 584 | 3,400 |
| 2023/12/07 | 589 | 589 | 582 | 587 | 8,100 |
| 2023/12/06 | 589 | 589 | 582 | 585 | 8,400 |
| 2023/12/05 | 589 | 589 | 583 | 583 | 3,700 |
| 2023/12/04 | 582 | 588 | 582 | 585 | 7,300 |
| 2023/12/01 | 585 | 587 | 584 | 584 | 3,400 |
| 2023/11/30 | 595 | 595 | 589 | 589 | 4,300 |
| 2023/11/29 | 588 | 594 | 588 | 594 | 2,600 |
| 2023/11/28 | 592 | 594 | 583 | 584 | 12,500 |
| 2023/11/27 | 590 | 595 | 590 | 595 | 11,600 |
| 2023/11/24 | 586 | 589 | 583 | 589 | 10,900 |
| 2023/11/22 | 577 | 583 | 575 | 579 | 9,000 |
| 2023/11/21 | 574 | 578 | 570 | 570 | 7,500 |
| 2023/11/20 | 580 | 581 | 567 | 576 | 23,200 |
| 2023/11/17 | 573 | 578 | 573 | 573 | 8,900 |
| 2023/11/16 | 576 | 580 | 574 | 574 | 7,300 |
| 2023/11/15 | 574 | 577 | 567 | 577 | 18,200 |
| 2023/11/14 | 569 | 579 | 569 | 574 | 14,400 |
| 2023/11/13 | 567 | 575 | 567 | 572 | 16,000 |
| 2023/11/10 | 564 | 573 | 553 | 568 | 43,400 |
| 2023/11/09 | 575 | 580 | 571 | 574 | 19,800 |
| 2023/11/08 | 578 | 580 | 571 | 573 | 14,000 |
| 2023/11/07 | 575 | 581 | 575 | 575 | 11,100 |
| 2023/11/06 | 580 | 580 | 574 | 574 | 10,700 |
| 2023/11/02 | 580 | 580 | 574 | 574 | 28,300 |
| 2023/11/01 | 568 | 582 | 568 | 578 | 13,900 |
| 2023/10/31 | 563 | 568 | 556 | 568 | 13,400 |
| 2023/10/30 | 578 | 584 | 558 | 558 | 36,100 |
| 2023/10/27 | 576 | 578 | 572 | 578 | 5,800 |
| 2023/10/26 | 584 | 584 | 573 | 575 | 8,700 |
| 2023/10/25 | 578 | 586 | 571 | 585 | 19,500 |
| 2023/10/24 | 574 | 574 | 563 | 570 | 25,700 |
| 2023/10/23 | 576 | 576 | 572 | 572 | 10,800 |
| 2023/10/20 | 576 | 579 | 567 | 576 | 15,300 |
| 2023/10/19 | 576 | 580 | 575 | 576 | 6,400 |
| 2023/10/18 | 571 | 578 | 571 | 576 | 8,800 |
| 2023/10/17 | 574 | 580 | 574 | 577 | 6,900 |
| 2023/10/16 | 571 | 579 | 563 | 575 | 20,900 |
| 2023/10/13 | 574 | 578 | 573 | 573 | 18,600 |
| 2023/10/12 | 579 | 590 | 574 | 579 | 21,600 |
| 2023/10/11 | 567 | 580 | 565 | 572 | 52,900 |
| 2023/10/10 | 582 | 582 | 573 | 579 | 16,200 |
| 2023/10/06 | 571 | 583 | 571 | 580 | 9,300 |
| 2023/10/05 | 561 | 584 | 561 | 577 | 17,200 |
| 2023/10/04 | 562 | 567 | 555 | 559 | 24,200 |
| 2023/10/03 | 590 | 590 | 573 | 573 | 21,200 |