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 |
|---|---|---|---|---|---|
| 2025/06/13 | 390 | 390 | 385 | 386 | 7,200 |
| 2025/06/12 | 386 | 388 | 386 | 388 | 1,300 |
| 2025/06/11 | 385 | 388 | 384 | 386 | 5,500 |
| 2025/06/10 | 385 | 385 | 380 | 383 | 4,200 |
| 2025/06/09 | 386 | 388 | 383 | 387 | 2,800 |
| 2025/06/06 | 384 | 386 | 381 | 386 | 1,300 |
| 2025/06/05 | 385 | 386 | 382 | 382 | 1,500 |
| 2025/06/04 | 385 | 386 | 382 | 382 | 2,300 |
| 2025/06/03 | 388 | 389 | 386 | 386 | 3,800 |
| 2025/06/02 | 387 | 387 | 382 | 382 | 3,600 |
| 2025/05/30 | 387 | 388 | 387 | 388 | 500 |
| 2025/05/29 | 390 | 390 | 386 | 387 | 1,300 |
| 2025/05/28 | 388 | 390 | 386 | 387 | 6,400 |
| 2025/05/27 | 388 | 390 | 385 | 388 | 5,500 |
| 2025/05/26 | 389 | 390 | 387 | 388 | 2,200 |
| 2025/05/23 | 390 | 390 | 385 | 387 | 5,400 |
| 2025/05/22 | 382 | 390 | 382 | 390 | 5,700 |
| 2025/05/21 | 382 | 393 | 376 | 376 | 61,600 |
| 2025/05/20 | 388 | 391 | 384 | 386 | 7,000 |
| 2025/05/19 | 383 | 386 | 381 | 386 | 6,500 |
| 2025/05/16 | 383 | 384 | 380 | 384 | 7,400 |
| 2025/05/15 | 390 | 390 | 383 | 383 | 3,700 |
| 2025/05/14 | 390 | 395 | 387 | 391 | 10,900 |
| 2025/05/13 | 385 | 390 | 385 | 387 | 1,600 |
| 2025/05/12 | 389 | 391 | 385 | 385 | 1,100 |
| 2025/05/09 | 388 | 392 | 388 | 389 | 2,900 |
| 2025/05/08 | 392 | 393 | 388 | 388 | 4,300 |
| 2025/05/07 | 389 | 411 | 386 | 397 | 35,500 |
| 2025/05/02 | 389 | 390 | 389 | 390 | 2,400 |
| 2025/05/01 | 390 | 390 | 390 | 390 | 500 |
| 2025/04/30 | 389 | 393 | 389 | 391 | 1,700 |
| 2025/04/28 | 391 | 395 | 391 | 392 | 2,600 |
| 2025/04/25 | 395 | 395 | 391 | 391 | 4,800 |
| 2025/04/24 | 391 | 394 | 391 | 394 | 1,000 |
| 2025/04/23 | 394 | 395 | 390 | 391 | 2,400 |
| 2025/04/22 | 388 | 393 | 388 | 393 | 1,100 |
| 2025/04/21 | 395 | 395 | 390 | 390 | 1,800 |
| 2025/04/18 | 393 | 397 | 390 | 390 | 4,100 |
| 2025/04/17 | 423 | 423 | 393 | 393 | 24,800 |
| 2025/04/16 | 386 | 430 | 383 | 417 | 114,700 |
| 2025/04/15 | 391 | 391 | 380 | 391 | 11,200 |
| 2025/04/14 | 368 | 402 | 367 | 367 | 93,000 |
| 2025/04/11 | 358 | 369 | 358 | 360 | 36,000 |
| 2025/04/10 | 358 | 371 | 358 | 361 | 2,100 |
| 2025/04/09 | 352 | 365 | 352 | 353 | 10,000 |
| 2025/04/08 | 360 | 376 | 360 | 370 | 4,700 |
| 2025/04/07 | 353 | 360 | 334 | 358 | 5,600 |
| 2025/04/04 | 390 | 394 | 385 | 385 | 5,900 |
| 2025/04/03 | 395 | 396 | 392 | 392 | 3,400 |
| 2025/04/02 | 398 | 398 | 393 | 396 | 1,400 |
| 2025/04/01 | 392 | 398 | 391 | 395 | 3,600 |
| 2025/03/31 | 393 | 396 | 391 | 391 | 3,000 |
| 2025/03/28 | 400 | 400 | 390 | 396 | 8,200 |
| 2025/03/27 | 412 | 415 | 402 | 414 | 10,900 |
| 2025/03/26 | 406 | 412 | 401 | 408 | 13,500 |
| 2025/03/25 | 406 | 408 | 406 | 407 | 5,200 |
| 2025/03/24 | 401 | 405 | 400 | 405 | 3,900 |
| 2025/03/21 | 406 | 406 | 402 | 404 | 2,600 |
| 2025/03/19 | 401 | 406 | 400 | 405 | 7,300 |
| 2025/03/18 | 399 | 401 | 399 | 401 | 3,100 |
| 2025/03/17 | 401 | 402 | 399 | 399 | 1,900 |
| 2025/03/14 | 398 | 401 | 398 | 400 | 2,100 |
| 2025/03/13 | 396 | 397 | 396 | 397 | 1,800 |
| 2025/03/12 | 397 | 399 | 397 | 397 | 4,100 |
| 2025/03/11 | 402 | 402 | 398 | 401 | 3,500 |
| 2025/03/10 | 402 | 403 | 399 | 402 | 6,000 |
| 2025/03/07 | 400 | 403 | 398 | 400 | 1,900 |
| 2025/03/06 | 402 | 402 | 400 | 400 | 500 |
| 2025/03/05 | 400 | 400 | 398 | 400 | 1,300 |
| 2025/03/04 | 401 | 401 | 398 | 399 | 1,400 |
| 2025/03/03 | 402 | 402 | 401 | 401 | 800 |
| 2025/02/28 | 398 | 401 | 394 | 399 | 3,600 |
| 2025/02/27 | 405 | 405 | 400 | 400 | 2,000 |
| 2025/02/26 | 404 | 404 | 401 | 401 | 3,200 |
| 2025/02/25 | 410 | 410 | 402 | 402 | 4,500 |
| 2025/02/21 | 404 | 405 | 402 | 405 | 1,800 |
| 2025/02/20 | 404 | 408 | 401 | 401 | 3,100 |
| 2025/02/19 | 406 | 406 | 399 | 402 | 3,300 |
| 2025/02/18 | 400 | 407 | 400 | 402 | 2,700 |
| 2025/02/17 | 404 | 408 | 401 | 404 | 2,000 |
| 2025/02/14 | 403 | 406 | 402 | 404 | 2,700 |
| 2025/02/13 | 397 | 403 | 397 | 402 | 2,200 |
| 2025/02/12 | 398 | 401 | 394 | 401 | 9,500 |
| 2025/02/10 | 400 | 400 | 396 | 397 | 3,200 |
| 2025/02/07 | 397 | 401 | 395 | 401 | 3,700 |
| 2025/02/06 | 395 | 397 | 394 | 394 | 1,600 |
| 2025/02/05 | 391 | 399 | 391 | 396 | 4,000 |
| 2025/02/04 | 399 | 399 | 392 | 392 | 2,300 |
| 2025/02/03 | 398 | 400 | 392 | 392 | 7,400 |
| 2025/01/31 | 410 | 410 | 400 | 400 | 7,100 |
| 2025/01/30 | 398 | 408 | 396 | 408 | 38,100 |
| 2025/01/29 | 416 | 416 | 401 | 404 | 17,700 |
| 2025/01/28 | 392 | 440 | 392 | 418 | 70,000 |
| 2025/01/27 | 392 | 392 | 390 | 392 | 2,900 |
| 2025/01/24 | 391 | 392 | 388 | 392 | 9,200 |
| 2025/01/23 | 379 | 383 | 379 | 383 | 2,500 |
| 2025/01/22 | 378 | 383 | 378 | 379 | 13,100 |
| 2025/01/21 | 381 | 381 | 377 | 380 | 3,400 |
| 2025/01/20 | 380 | 380 | 377 | 380 | 4,100 |
| 2025/01/17 | 380 | 380 | 375 | 375 | 2,000 |
| 2025/01/16 | 380 | 380 | 377 | 380 | 3,200 |
| 2025/01/15 | 376 | 379 | 376 | 377 | 2,700 |
| 2025/01/14 | 374 | 378 | 373 | 375 | 7,500 |
| 2025/01/10 | 378 | 379 | 374 | 374 | 2,800 |
| 2025/01/09 | 377 | 379 | 375 | 375 | 5,400 |
| 2025/01/08 | 378 | 381 | 377 | 377 | 3,800 |
| 2025/01/07 | 378 | 384 | 376 | 377 | 5,700 |
| 2025/01/06 | 376 | 377 | 375 | 376 | 3,100 |
| 2024/12/30 | 378 | 378 | 375 | 378 | 4,800 |
| 2024/12/27 | 374 | 378 | 371 | 372 | 18,900 |
| 2024/12/26 | 375 | 375 | 371 | 371 | 48,300 |
| 2024/12/25 | 379 | 379 | 371 | 371 | 18,600 |
| 2024/12/24 | 380 | 384 | 376 | 377 | 23,500 |
| 2024/12/23 | 387 | 387 | 380 | 380 | 46,900 |
| 2024/12/20 | 388 | 391 | 386 | 387 | 9,300 |
| 2024/12/19 | 388 | 395 | 388 | 388 | 10,600 |
| 2024/12/18 | 395 | 395 | 388 | 389 | 7,800 |
| 2024/12/17 | 396 | 396 | 391 | 392 | 3,400 |
| 2024/12/16 | 395 | 397 | 395 | 395 | 10,300 |
| 2024/12/13 | 393 | 395 | 393 | 395 | 3,800 |
| 2024/12/12 | 393 | 394 | 392 | 394 | 4,200 |
| 2024/12/11 | 394 | 395 | 392 | 393 | 3,900 |
| 2024/12/10 | 391 | 395 | 390 | 393 | 6,400 |
| 2024/12/09 | 392 | 395 | 391 | 391 | 5,800 |
| 2024/12/06 | 390 | 394 | 390 | 391 | 17,800 |
| 2024/12/05 | 394 | 394 | 390 | 390 | 5,000 |
| 2024/12/04 | 398 | 399 | 392 | 394 | 12,400 |
| 2024/12/03 | 400 | 402 | 395 | 397 | 10,000 |
| 2024/12/02 | 402 | 404 | 400 | 401 | 6,300 |
| 2024/11/29 | 400 | 408 | 400 | 405 | 8,600 |
| 2024/11/28 | 403 | 409 | 400 | 400 | 7,200 |
| 2024/11/27 | 407 | 413 | 403 | 403 | 11,800 |
| 2024/11/26 | 411 | 411 | 407 | 409 | 8,800 |
| 2024/11/25 | 418 | 418 | 415 | 415 | 5,500 |
| 2024/11/22 | 417 | 418 | 412 | 418 | 7,000 |
| 2024/11/21 | 414 | 420 | 414 | 417 | 6,600 |
| 2024/11/20 | 414 | 414 | 412 | 414 | 7,000 |
| 2024/11/19 | 408 | 414 | 408 | 412 | 6,500 |
| 2024/11/18 | 403 | 410 | 403 | 407 | 41,600 |
| 2024/11/15 | 409 | 410 | 391 | 398 | 48,200 |
| 2024/11/14 | 427 | 428 | 416 | 416 | 27,600 |
| 2024/11/13 | 434 | 435 | 428 | 429 | 10,500 |
| 2024/11/12 | 441 | 441 | 432 | 434 | 21,300 |
| 2024/11/11 | 470 | 473 | 431 | 440 | 98,600 |
| 2024/11/08 | 510 | 511 | 504 | 509 | 5,600 |
| 2024/11/07 | 510 | 510 | 507 | 510 | 4,000 |
| 2024/11/06 | 507 | 510 | 505 | 510 | 7,300 |
| 2024/11/05 | 505 | 507 | 503 | 507 | 4,200 |
| 2024/11/01 | 504 | 506 | 504 | 505 | 5,700 |
| 2024/10/31 | 506 | 508 | 505 | 506 | 3,500 |
| 2024/10/30 | 512 | 513 | 504 | 504 | 38,400 |
| 2024/10/29 | 512 | 520 | 512 | 520 | 10,100 |
| 2024/10/28 | 509 | 519 | 509 | 512 | 3,700 |
| 2024/10/25 | 522 | 522 | 507 | 510 | 8,800 |
| 2024/10/24 | 515 | 522 | 509 | 522 | 7,700 |
| 2024/10/23 | 520 | 520 | 513 | 513 | 8,600 |
| 2024/10/22 | 521 | 521 | 519 | 520 | 1,400 |
| 2024/10/21 | 521 | 522 | 518 | 522 | 5,600 |
| 2024/10/18 | 519 | 525 | 519 | 523 | 6,300 |
| 2024/10/17 | 522 | 523 | 519 | 519 | 8,800 |
| 2024/10/16 | 524 | 526 | 522 | 522 | 4,900 |
| 2024/10/15 | 527 | 528 | 523 | 523 | 10,800 |
| 2024/10/11 | 526 | 529 | 525 | 527 | 4,300 |
| 2024/10/10 | 530 | 531 | 527 | 531 | 1,400 |
| 2024/10/09 | 531 | 533 | 525 | 532 | 7,200 |
| 2024/10/08 | 533 | 535 | 530 | 530 | 1,400 |
| 2024/10/07 | 533 | 535 | 531 | 532 | 7,600 |
| 2024/10/04 | 530 | 532 | 529 | 531 | 3,200 |
| 2024/10/03 | 531 | 534 | 529 | 532 | 3,600 |
| 2024/10/02 | 535 | 535 | 530 | 533 | 3,100 |
| 2024/10/01 | 537 | 537 | 534 | 535 | 1,400 |
| 2024/09/30 | 521 | 541 | 521 | 532 | 4,800 |
| 2024/09/27 | 540 | 544 | 535 | 544 | 3,500 |
| 2024/09/26 | 529 | 541 | 529 | 541 | 3,600 |
| 2024/09/25 | 536 | 536 | 531 | 533 | 5,400 |
| 2024/09/24 | 530 | 531 | 526 | 530 | 3,800 |
| 2024/09/20 | 527 | 533 | 526 | 528 | 7,800 |
| 2024/09/19 | 522 | 528 | 522 | 526 | 4,500 |
| 2024/09/18 | 528 | 529 | 522 | 522 | 4,000 |
| 2024/09/17 | 527 | 531 | 527 | 528 | 3,600 |
| 2024/09/13 | 533 | 537 | 531 | 531 | 3,600 |
| 2024/09/12 | 532 | 537 | 532 | 535 | 1,500 |
| 2024/09/11 | 546 | 546 | 530 | 530 | 6,100 |
| 2024/09/10 | 542 | 544 | 542 | 544 | 1,800 |
| 2024/09/09 | 540 | 544 | 535 | 541 | 5,500 |
| 2024/09/06 | 548 | 548 | 546 | 547 | 2,300 |
| 2024/09/05 | 554 | 555 | 540 | 544 | 8,800 |
| 2024/09/04 | 550 | 554 | 550 | 554 | 4,600 |
| 2024/09/03 | 555 | 556 | 554 | 555 | 600 |
| 2024/09/02 | 556 | 558 | 554 | 554 | 4,600 |
| 2024/08/30 | 554 | 555 | 554 | 555 | 2,800 |
| 2024/08/29 | 552 | 554 | 550 | 554 | 4,900 |
| 2024/08/28 | 554 | 554 | 550 | 550 | 1,200 |
| 2024/08/27 | 554 | 554 | 550 | 554 | 3,000 |
| 2024/08/26 | 555 | 558 | 552 | 552 | 2,500 |
| 2024/08/23 | 569 | 569 | 551 | 555 | 6,000 |
| 2024/08/22 | 550 | 560 | 549 | 560 | 2,700 |
| 2024/08/21 | 550 | 551 | 544 | 549 | 5,500 |
| 2024/08/20 | 548 | 552 | 548 | 548 | 5,700 |
| 2024/08/19 | 546 | 550 | 546 | 546 | 1,300 |