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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 584 | 592 | 581 | 587 | 12,200 |
2023/09/29 | 588 | 588 | 574 | 584 | 24,400 |
2023/09/28 | 591 | 591 | 584 | 589 | 11,900 |
2023/09/27 | 584 | 592 | 584 | 591 | 10,500 |
2023/09/26 | 591 | 593 | 589 | 589 | 7,500 |
2023/09/25 | 592 | 594 | 587 | 591 | 11,600 |
2023/09/22 | 580 | 585 | 577 | 584 | 20,100 |
2023/09/21 | 591 | 591 | 577 | 579 | 22,600 |
2023/09/20 | 593 | 594 | 585 | 587 | 20,300 |
2023/09/19 | 588 | 589 | 583 | 589 | 11,200 |
2023/09/15 | 581 | 589 | 580 | 585 | 16,900 |
2023/09/14 | 573 | 581 | 572 | 578 | 11,500 |
2023/09/13 | 576 | 577 | 571 | 573 | 7,000 |
2023/09/12 | 577 | 581 | 576 | 576 | 5,800 |
2023/09/11 | 576 | 579 | 572 | 574 | 13,400 |
2023/09/08 | 582 | 582 | 575 | 578 | 13,300 |
2023/09/07 | 596 | 596 | 580 | 584 | 21,100 |
2023/09/06 | 582 | 593 | 581 | 593 | 14,500 |
2023/09/05 | 572 | 582 | 569 | 580 | 14,500 |
2023/09/04 | 567 | 579 | 562 | 565 | 58,800 |
2023/09/01 | 562 | 568 | 556 | 558 | 20,100 |
2023/08/31 | 558 | 562 | 556 | 561 | 9,600 |
2023/08/30 | 556 | 561 | 551 | 558 | 19,500 |
2023/08/29 | 559 | 560 | 555 | 556 | 13,200 |
2023/08/28 | 559 | 562 | 553 | 557 | 10,000 |
2023/08/25 | 551 | 563 | 548 | 556 | 30,800 |
2023/08/24 | 548 | 549 | 545 | 547 | 9,300 |
2023/08/23 | 547 | 556 | 543 | 545 | 30,300 |
2023/08/22 | 546 | 554 | 541 | 546 | 31,000 |
2023/08/21 | 541 | 547 | 539 | 540 | 28,300 |
2023/08/18 | 547 | 553 | 540 | 542 | 20,300 |
2023/08/17 | 546 | 553 | 542 | 550 | 14,900 |
2023/08/16 | 555 | 560 | 546 | 548 | 26,700 |
2023/08/15 | 550 | 560 | 546 | 557 | 33,300 |
2023/08/14 | 554 | 555 | 542 | 545 | 25,500 |
2023/08/10 | 543 | 559 | 539 | 554 | 66,600 |
2023/08/09 | 552 | 558 | 530 | 540 | 170,100 |
2023/08/08 | 605 | 615 | 602 | 604 | 18,700 |
2023/08/07 | 607 | 612 | 598 | 602 | 14,200 |
2023/08/04 | 605 | 607 | 598 | 607 | 7,900 |
2023/08/03 | 600 | 605 | 592 | 596 | 9,700 |
2023/08/02 | 621 | 621 | 600 | 600 | 20,700 |
2023/08/01 | 613 | 618 | 612 | 618 | 13,200 |
2023/07/31 | 606 | 613 | 600 | 612 | 16,000 |
2023/07/28 | 608 | 611 | 597 | 598 | 37,200 |
2023/07/27 | 606 | 612 | 604 | 608 | 17,700 |
2023/07/26 | 607 | 607 | 602 | 604 | 14,200 |
2023/07/25 | 610 | 610 | 601 | 601 | 11,400 |
2023/07/24 | 594 | 604 | 594 | 604 | 17,700 |
2023/07/21 | 599 | 599 | 590 | 593 | 14,900 |
2023/07/20 | 602 | 602 | 593 | 599 | 9,600 |
2023/07/19 | 595 | 601 | 591 | 601 | 7,200 |
2023/07/18 | 595 | 596 | 591 | 592 | 5,600 |
2023/07/14 | 601 | 601 | 582 | 588 | 20,000 |
2023/07/13 | 603 | 603 | 589 | 598 | 14,600 |
2023/07/12 | 599 | 604 | 585 | 588 | 17,100 |
2023/07/11 | 604 | 606 | 594 | 599 | 20,700 |
2023/07/10 | 604 | 604 | 596 | 600 | 13,900 |
2023/07/07 | 592 | 615 | 590 | 601 | 55,200 |
2023/07/06 | 611 | 611 | 599 | 601 | 16,600 |
2023/07/05 | 612 | 614 | 602 | 611 | 13,400 |
2023/07/04 | 609 | 614 | 606 | 606 | 21,000 |
2023/07/03 | 598 | 608 | 594 | 599 | 23,500 |
2023/06/30 | 590 | 600 | 590 | 598 | 13,500 |
2023/06/29 | 596 | 597 | 587 | 594 | 26,600 |
2023/06/28 | 580 | 597 | 580 | 594 | 13,900 |
2023/06/27 | 582 | 582 | 571 | 580 | 14,900 |
2023/06/26 | 596 | 597 | 582 | 585 | 23,900 |
2023/06/23 | 615 | 615 | 584 | 599 | 39,400 |
2023/06/22 | 614 | 614 | 601 | 605 | 26,900 |
2023/06/21 | 627 | 629 | 601 | 604 | 89,600 |
2023/06/20 | 623 | 626 | 607 | 625 | 54,000 |
2023/06/19 | 578 | 616 | 576 | 603 | 78,700 |
2023/06/16 | 564 | 569 | 556 | 569 | 28,000 |
2023/06/15 | 564 | 565 | 560 | 561 | 7,600 |
2023/06/14 | 563 | 565 | 559 | 559 | 11,800 |
2023/06/13 | 574 | 578 | 563 | 563 | 21,300 |
2023/06/12 | 569 | 575 | 568 | 571 | 7,300 |
2023/06/09 | 562 | 568 | 558 | 567 | 9,900 |
2023/06/08 | 560 | 565 | 558 | 564 | 11,000 |
2023/06/07 | 564 | 568 | 555 | 562 | 20,100 |
2023/06/06 | 576 | 577 | 561 | 561 | 17,300 |
2023/06/05 | 566 | 577 | 566 | 571 | 19,000 |
2023/06/02 | 563 | 569 | 556 | 566 | 30,400 |
2023/06/01 | 556 | 556 | 543 | 553 | 26,600 |
2023/05/31 | 543 | 566 | 543 | 546 | 31,900 |
2023/05/30 | 543 | 547 | 535 | 537 | 30,800 |
2023/05/29 | 551 | 551 | 542 | 542 | 10,800 |
2023/05/26 | 560 | 562 | 541 | 541 | 10,600 |
2023/05/25 | 571 | 571 | 553 | 560 | 18,900 |
2023/05/24 | 546 | 571 | 546 | 562 | 29,100 |
2023/05/23 | 551 | 562 | 538 | 550 | 27,700 |
2023/05/22 | 567 | 567 | 552 | 552 | 33,900 |
2023/05/19 | 542 | 568 | 540 | 567 | 50,700 |
2023/05/18 | 536 | 544 | 531 | 542 | 23,900 |
2023/05/17 | 539 | 539 | 525 | 531 | 73,700 |
2023/05/16 | 529 | 548 | 529 | 539 | 60,600 |
2023/05/15 | 574 | 574 | 527 | 534 | 137,000 |
2023/05/12 | 582 | 587 | 570 | 576 | 49,500 |
2023/05/11 | 580 | 580 | 558 | 579 | 38,500 |
2023/05/10 | 582 | 600 | 564 | 584 | 56,100 |
2023/05/09 | 608 | 614 | 582 | 590 | 94,100 |
2023/05/08 | 623 | 628 | 610 | 610 | 33,400 |
2023/05/02 | 620 | 624 | 615 | 623 | 7,600 |
2023/05/01 | 619 | 625 | 609 | 620 | 21,000 |
2023/04/28 | 614 | 619 | 596 | 614 | 19,600 |
2023/04/27 | 601 | 616 | 600 | 611 | 29,500 |
2023/04/26 | 604 | 605 | 596 | 601 | 7,900 |
2023/04/25 | 598 | 608 | 595 | 603 | 35,100 |
2023/04/24 | 601 | 616 | 593 | 599 | 34,800 |
2023/04/21 | 603 | 611 | 592 | 599 | 13,800 |
2023/04/20 | 610 | 615 | 601 | 601 | 16,400 |
2023/04/19 | 606 | 613 | 600 | 613 | 19,600 |
2023/04/18 | 591 | 609 | 590 | 606 | 21,800 |
2023/04/17 | 611 | 612 | 594 | 595 | 25,700 |
2023/04/14 | 618 | 625 | 610 | 615 | 13,200 |
2023/04/13 | 628 | 630 | 618 | 622 | 10,400 |
2023/04/12 | 623 | 630 | 608 | 630 | 16,300 |
2023/04/11 | 632 | 639 | 622 | 625 | 17,800 |
2023/04/10 | 615 | 641 | 615 | 633 | 46,100 |
2023/04/07 | 620 | 620 | 594 | 610 | 34,800 |
2023/04/06 | 583 | 634 | 583 | 609 | 60,700 |
2023/04/05 | 606 | 612 | 583 | 584 | 33,100 |
2023/04/04 | 580 | 617 | 580 | 616 | 53,100 |
2023/04/03 | 581 | 586 | 574 | 579 | 22,600 |
2023/03/31 | 564 | 572 | 556 | 571 | 20,500 |
2023/03/30 | 570 | 577 | 561 | 565 | 25,600 |
2023/03/29 | 571 | 584 | 569 | 576 | 30,100 |
2023/03/28 | 585 | 591 | 566 | 566 | 22,500 |
2023/03/27 | 591 | 593 | 574 | 580 | 50,300 |
2023/03/24 | 570 | 600 | 560 | 598 | 70,200 |
2023/03/23 | 542 | 585 | 526 | 570 | 60,400 |
2023/03/22 | 537 | 542 | 536 | 542 | 9,300 |
2023/03/20 | 558 | 559 | 532 | 532 | 23,500 |
2023/03/17 | 545 | 560 | 538 | 556 | 12,200 |
2023/03/16 | 536 | 550 | 528 | 540 | 40,900 |
2023/03/15 | 523 | 590 | 522 | 556 | 133,000 |
2023/03/14 | 518 | 523 | 501 | 506 | 30,900 |
2023/03/13 | 530 | 531 | 516 | 528 | 36,900 |
2023/03/10 | 573 | 573 | 538 | 543 | 29,700 |
2023/03/09 | 580 | 580 | 552 | 556 | 34,400 |
2023/03/08 | 545 | 573 | 544 | 565 | 36,100 |
2023/03/07 | 536 | 550 | 536 | 550 | 30,400 |
2023/03/06 | 528 | 533 | 525 | 533 | 16,200 |
2023/03/03 | 527 | 527 | 521 | 523 | 13,800 |
2023/03/02 | 512 | 523 | 507 | 523 | 28,000 |
2023/03/01 | 510 | 512 | 506 | 506 | 4,200 |
2023/02/28 | 506 | 513 | 506 | 509 | 10,800 |
2023/02/27 | 508 | 510 | 502 | 505 | 12,700 |
2023/02/24 | 505 | 510 | 504 | 510 | 33,000 |
2023/02/22 | 501 | 502 | 495 | 501 | 14,100 |
2023/02/21 | 500 | 505 | 496 | 505 | 9,200 |
2023/02/20 | 489 | 501 | 489 | 496 | 18,900 |
2023/02/17 | 487 | 495 | 487 | 488 | 20,600 |
2023/02/16 | 487 | 492 | 484 | 487 | 22,400 |
2023/02/15 | 484 | 486 | 474 | 479 | 21,700 |
2023/02/14 | 485 | 485 | 479 | 484 | 8,800 |
2023/02/13 | 488 | 489 | 477 | 483 | 30,100 |
2023/02/10 | 504 | 504 | 482 | 488 | 141,200 |
2023/02/09 | 458 | 465 | 458 | 460 | 25,800 |
2023/02/08 | 462 | 462 | 454 | 458 | 13,600 |
2023/02/07 | 462 | 463 | 458 | 462 | 11,500 |
2023/02/06 | 451 | 460 | 450 | 460 | 12,800 |
2023/02/03 | 450 | 457 | 450 | 453 | 11,700 |
2023/02/02 | 444 | 455 | 442 | 453 | 20,300 |
2023/02/01 | 440 | 444 | 438 | 440 | 10,800 |
2023/01/31 | 439 | 441 | 434 | 441 | 8,100 |
2023/01/30 | 452 | 452 | 435 | 435 | 34,300 |
2023/01/27 | 454 | 455 | 452 | 452 | 1,600 |
2023/01/26 | 455 | 455 | 452 | 455 | 3,500 |
2023/01/25 | 455 | 455 | 448 | 454 | 9,900 |
2023/01/24 | 446 | 448 | 444 | 448 | 6,600 |
2023/01/23 | 438 | 446 | 438 | 446 | 6,800 |
2023/01/20 | 435 | 438 | 435 | 436 | 5,200 |
2023/01/19 | 440 | 440 | 434 | 434 | 11,300 |
2023/01/18 | 436 | 445 | 436 | 441 | 6,500 |
2023/01/17 | 432 | 438 | 430 | 436 | 9,500 |
2023/01/16 | 442 | 445 | 424 | 428 | 35,600 |
2023/01/13 | 442 | 443 | 440 | 440 | 7,200 |
2023/01/12 | 451 | 451 | 442 | 442 | 8,400 |
2023/01/11 | 447 | 450 | 444 | 450 | 10,900 |
2023/01/10 | 442 | 446 | 439 | 444 | 8,800 |
2023/01/06 | 442 | 446 | 441 | 443 | 2,400 |
2023/01/05 | 446 | 448 | 442 | 442 | 4,400 |
2023/01/04 | 444 | 448 | 444 | 447 | 3,600 |