いちよし証券(8624)の株価時系列情報
いちよし証券(8624)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 769 | 772 | 762 | 764 | 49,800 |
| 2025/08/04 | 750 | 762 | 750 | 761 | 57,500 |
| 2025/08/01 | 755 | 771 | 755 | 765 | 67,700 |
| 2025/07/31 | 741 | 758 | 740 | 757 | 129,400 |
| 2025/07/30 | 772 | 779 | 725 | 736 | 306,200 |
| 2025/07/29 | 774 | 777 | 768 | 773 | 69,700 |
| 2025/07/28 | 789 | 794 | 775 | 775 | 157,100 |
| 2025/07/25 | 790 | 798 | 787 | 791 | 87,700 |
| 2025/07/24 | 780 | 798 | 776 | 792 | 113,700 |
| 2025/07/23 | 775 | 783 | 773 | 780 | 93,100 |
| 2025/07/22 | 780 | 783 | 768 | 768 | 57,900 |
| 2025/07/18 | 796 | 800 | 782 | 783 | 117,100 |
| 2025/07/17 | 786 | 801 | 786 | 793 | 98,300 |
| 2025/07/16 | 797 | 799 | 789 | 790 | 59,900 |
| 2025/07/15 | 803 | 812 | 797 | 797 | 38,800 |
| 2025/07/14 | 793 | 810 | 793 | 803 | 75,000 |
| 2025/07/11 | 789 | 800 | 784 | 793 | 139,000 |
| 2025/07/10 | 793 | 794 | 782 | 785 | 74,500 |
| 2025/07/09 | 790 | 796 | 788 | 791 | 82,000 |
| 2025/07/08 | 779 | 793 | 779 | 791 | 63,400 |
| 2025/07/07 | 791 | 795 | 778 | 779 | 97,400 |
| 2025/07/04 | 790 | 796 | 790 | 794 | 40,100 |
| 2025/07/03 | 789 | 792 | 784 | 791 | 46,700 |
| 2025/07/02 | 791 | 795 | 787 | 791 | 66,600 |
| 2025/07/01 | 811 | 812 | 794 | 798 | 124,800 |
| 2025/06/30 | 820 | 829 | 812 | 813 | 110,500 |
| 2025/06/27 | 803 | 823 | 803 | 815 | 116,500 |
| 2025/06/26 | 803 | 811 | 801 | 808 | 86,800 |
| 2025/06/25 | 800 | 805 | 794 | 800 | 76,300 |
| 2025/06/24 | 790 | 800 | 789 | 795 | 76,300 |
| 2025/06/23 | 785 | 791 | 779 | 786 | 85,500 |
| 2025/06/20 | 785 | 801 | 785 | 790 | 124,900 |
| 2025/06/19 | 789 | 791 | 783 | 788 | 38,600 |
| 2025/06/18 | 782 | 792 | 782 | 789 | 58,100 |
| 2025/06/17 | 778 | 785 | 778 | 785 | 52,000 |
| 2025/06/16 | 780 | 786 | 777 | 783 | 48,000 |
| 2025/06/13 | 776 | 776 | 765 | 774 | 150,800 |
| 2025/06/12 | 775 | 778 | 766 | 773 | 88,400 |
| 2025/06/11 | 775 | 777 | 765 | 775 | 68,000 |
| 2025/06/10 | 774 | 783 | 770 | 773 | 77,000 |
| 2025/06/09 | 795 | 795 | 773 | 773 | 52,100 |
| 2025/06/06 | 793 | 795 | 785 | 785 | 74,400 |
| 2025/06/05 | 803 | 808 | 793 | 796 | 89,200 |
| 2025/06/04 | 810 | 817 | 804 | 807 | 91,800 |
| 2025/06/03 | 830 | 830 | 810 | 810 | 112,500 |
| 2025/06/02 | 855 | 858 | 824 | 831 | 136,700 |
| 2025/05/30 | 847 | 866 | 843 | 859 | 144,800 |
| 2025/05/29 | 839 | 867 | 835 | 857 | 208,800 |
| 2025/05/28 | 840 | 848 | 832 | 836 | 158,800 |
| 2025/05/27 | 824 | 833 | 812 | 828 | 149,600 |
| 2025/05/26 | 830 | 843 | 822 | 825 | 194,500 |
| 2025/05/23 | 807 | 826 | 798 | 821 | 244,600 |
| 2025/05/22 | 806 | 818 | 799 | 811 | 211,900 |
| 2025/05/21 | 780 | 810 | 777 | 806 | 244,100 |
| 2025/05/20 | 818 | 818 | 774 | 784 | 176,300 |
| 2025/05/19 | 760 | 815 | 756 | 810 | 298,800 |
| 2025/05/16 | 767 | 774 | 761 | 762 | 116,200 |
| 2025/05/15 | 771 | 783 | 767 | 767 | 107,800 |
| 2025/05/14 | 781 | 790 | 773 | 782 | 113,600 |
| 2025/05/13 | 800 | 808 | 783 | 783 | 179,600 |
| 2025/05/12 | 772 | 798 | 772 | 794 | 174,600 |
| 2025/05/09 | 750 | 791 | 749 | 772 | 341,700 |
| 2025/05/08 | 724 | 762 | 722 | 740 | 260,700 |
| 2025/05/07 | 714 | 730 | 710 | 723 | 123,700 |
| 2025/05/02 | 722 | 722 | 710 | 714 | 110,000 |
| 2025/05/01 | 725 | 725 | 712 | 719 | 111,700 |
| 2025/04/30 | 718 | 729 | 709 | 723 | 148,100 |
| 2025/04/28 | 715 | 733 | 705 | 727 | 251,600 |
| 2025/04/25 | 715 | 716 | 704 | 710 | 72,400 |
| 2025/04/24 | 715 | 719 | 706 | 710 | 99,800 |
| 2025/04/23 | 711 | 721 | 707 | 712 | 90,700 |
| 2025/04/22 | 695 | 704 | 689 | 698 | 56,400 |
| 2025/04/21 | 703 | 703 | 690 | 692 | 49,900 |
| 2025/04/18 | 695 | 710 | 692 | 707 | 70,800 |
| 2025/04/17 | 689 | 695 | 687 | 690 | 28,400 |
| 2025/04/16 | 690 | 701 | 685 | 689 | 82,200 |
| 2025/04/15 | 692 | 700 | 686 | 692 | 63,100 |
| 2025/04/14 | 713 | 713 | 693 | 697 | 84,200 |
| 2025/04/11 | 691 | 713 | 678 | 707 | 295,000 |
| 2025/04/10 | 703 | 712 | 694 | 705 | 334,200 |
| 2025/04/09 | 646 | 654 | 632 | 640 | 192,500 |
| 2025/04/08 | 653 | 670 | 653 | 666 | 131,900 |
| 2025/04/07 | 612 | 624 | 593 | 614 | 238,700 |
| 2025/04/04 | 689 | 695 | 649 | 662 | 342,500 |
| 2025/04/03 | 733 | 739 | 695 | 704 | 241,400 |
| 2025/04/02 | 759 | 768 | 744 | 744 | 130,300 |
| 2025/04/01 | 766 | 772 | 757 | 757 | 95,900 |
| 2025/03/31 | 763 | 773 | 754 | 754 | 169,500 |
| 2025/03/28 | 776 | 779 | 766 | 772 | 117,500 |
| 2025/03/27 | 779 | 794 | 776 | 794 | 138,300 |
| 2025/03/26 | 774 | 783 | 771 | 783 | 109,500 |
| 2025/03/25 | 776 | 776 | 769 | 771 | 75,800 |
| 2025/03/24 | 781 | 783 | 769 | 769 | 108,900 |
| 2025/03/21 | 775 | 786 | 772 | 779 | 141,500 |
| 2025/03/19 | 775 | 792 | 770 | 784 | 93,100 |
| 2025/03/18 | 780 | 783 | 774 | 775 | 66,800 |
| 2025/03/17 | 780 | 782 | 773 | 774 | 52,300 |
| 2025/03/14 | 768 | 779 | 768 | 773 | 70,900 |
| 2025/03/13 | 768 | 778 | 768 | 770 | 73,100 |
| 2025/03/12 | 767 | 775 | 766 | 770 | 54,000 |
| 2025/03/11 | 759 | 775 | 753 | 770 | 90,400 |
| 2025/03/10 | 767 | 774 | 764 | 770 | 75,000 |
| 2025/03/07 | 765 | 777 | 758 | 765 | 91,800 |
| 2025/03/06 | 775 | 777 | 769 | 774 | 53,600 |
| 2025/03/05 | 772 | 774 | 766 | 767 | 76,700 |
| 2025/03/04 | 772 | 772 | 755 | 767 | 75,300 |
| 2025/03/03 | 767 | 771 | 763 | 771 | 81,700 |
| 2025/02/28 | 762 | 766 | 750 | 752 | 69,500 |
| 2025/02/27 | 755 | 762 | 752 | 762 | 47,800 |
| 2025/02/26 | 755 | 755 | 745 | 755 | 63,300 |
| 2025/02/25 | 748 | 752 | 743 | 748 | 180,800 |
| 2025/02/21 | 767 | 769 | 754 | 759 | 158,300 |
| 2025/02/20 | 786 | 788 | 768 | 775 | 205,800 |
| 2025/02/19 | 794 | 803 | 788 | 788 | 93,000 |
| 2025/02/18 | 795 | 796 | 786 | 794 | 100,800 |
| 2025/02/17 | 823 | 823 | 791 | 792 | 172,700 |
| 2025/02/14 | 823 | 826 | 817 | 817 | 56,100 |
| 2025/02/13 | 829 | 833 | 825 | 827 | 49,100 |
| 2025/02/12 | 828 | 831 | 816 | 824 | 60,700 |
| 2025/02/10 | 833 | 834 | 820 | 823 | 99,500 |
| 2025/02/07 | 832 | 840 | 828 | 836 | 79,400 |
| 2025/02/06 | 849 | 849 | 834 | 834 | 49,200 |
| 2025/02/05 | 846 | 856 | 839 | 843 | 71,700 |
| 2025/02/04 | 858 | 860 | 840 | 840 | 97,300 |
| 2025/02/03 | 850 | 850 | 838 | 838 | 115,600 |
| 2025/01/31 | 850 | 861 | 844 | 857 | 138,600 |
| 2025/01/30 | 883 | 890 | 855 | 860 | 257,300 |
| 2025/01/29 | 898 | 911 | 882 | 885 | 141,300 |
| 2025/01/28 | 892 | 899 | 885 | 885 | 148,700 |
| 2025/01/27 | 889 | 900 | 886 | 898 | 133,200 |
| 2025/01/24 | 878 | 884 | 873 | 878 | 110,900 |
| 2025/01/23 | 888 | 893 | 874 | 877 | 147,800 |
| 2025/01/22 | 896 | 905 | 888 | 888 | 83,100 |
| 2025/01/21 | 886 | 900 | 875 | 894 | 114,700 |
| 2025/01/20 | 887 | 892 | 884 | 884 | 96,400 |
| 2025/01/17 | 874 | 882 | 868 | 877 | 136,200 |
| 2025/01/16 | 879 | 885 | 873 | 881 | 190,500 |
| 2025/01/15 | 877 | 879 | 863 | 866 | 152,800 |
| 2025/01/14 | 891 | 892 | 868 | 878 | 186,400 |
| 2025/01/10 | 934 | 934 | 894 | 894 | 189,500 |
| 2025/01/09 | 942 | 947 | 931 | 935 | 146,200 |
| 2025/01/08 | 956 | 956 | 942 | 943 | 136,800 |
| 2025/01/07 | 956 | 969 | 947 | 956 | 193,300 |
| 2025/01/06 | 964 | 967 | 951 | 956 | 183,200 |
| 2024/12/30 | 967 | 973 | 957 | 962 | 157,300 |
| 2024/12/27 | 951 | 967 | 948 | 967 | 196,300 |
| 2024/12/26 | 946 | 955 | 940 | 951 | 188,800 |
| 2024/12/25 | 969 | 970 | 937 | 946 | 213,800 |
| 2024/12/24 | 962 | 980 | 954 | 969 | 170,100 |
| 2024/12/23 | 998 | 1,003 | 962 | 962 | 183,100 |
| 2024/12/20 | 1,000 | 1,005 | 988 | 988 | 349,500 |
| 2024/12/19 | 979 | 1,026 | 979 | 1,003 | 375,900 |
| 2024/12/18 | 983 | 1,004 | 983 | 994 | 264,100 |
| 2024/12/17 | 1,000 | 1,001 | 973 | 983 | 300,400 |
| 2024/12/16 | 1,011 | 1,023 | 1,006 | 1,007 | 150,600 |
| 2024/12/13 | 1,003 | 1,048 | 1,000 | 1,016 | 423,100 |
| 2024/12/12 | 1,021 | 1,022 | 998 | 1,000 | 210,800 |
| 2024/12/11 | 1,025 | 1,042 | 1,011 | 1,011 | 224,700 |
| 2024/12/10 | 1,031 | 1,049 | 1,019 | 1,021 | 372,200 |
| 2024/12/09 | 1,025 | 1,033 | 1,014 | 1,027 | 239,300 |
| 2024/12/06 | 1,040 | 1,048 | 1,013 | 1,027 | 258,800 |
| 2024/12/05 | 1,047 | 1,058 | 1,037 | 1,049 | 230,100 |
| 2024/12/04 | 1,023 | 1,038 | 1,016 | 1,033 | 348,600 |
| 2024/12/03 | 1,005 | 1,031 | 1,002 | 1,023 | 605,000 |
| 2024/12/02 | 982 | 1,008 | 981 | 1,002 | 442,200 |
| 2024/11/29 | 965 | 981 | 963 | 980 | 420,300 |
| 2024/11/28 | 932 | 969 | 932 | 966 | 292,000 |
| 2024/11/27 | 941 | 945 | 928 | 939 | 237,500 |
| 2024/11/26 | 957 | 971 | 925 | 941 | 550,900 |
| 2024/11/25 | 905 | 972 | 899 | 965 | 902,600 |
| 2024/11/22 | 865 | 900 | 865 | 898 | 404,900 |
| 2024/11/21 | 860 | 868 | 856 | 860 | 80,700 |
| 2024/11/20 | 856 | 867 | 856 | 859 | 116,800 |
| 2024/11/19 | 860 | 863 | 856 | 856 | 74,400 |
| 2024/11/18 | 854 | 866 | 852 | 854 | 72,300 |
| 2024/11/15 | 849 | 862 | 849 | 855 | 138,700 |
| 2024/11/14 | 855 | 860 | 848 | 848 | 138,500 |
| 2024/11/13 | 848 | 857 | 846 | 852 | 191,600 |
| 2024/11/12 | 864 | 869 | 850 | 851 | 131,400 |
| 2024/11/11 | 844 | 867 | 843 | 864 | 267,100 |
| 2024/11/08 | 850 | 856 | 845 | 850 | 228,200 |
| 2024/11/07 | 830 | 850 | 830 | 847 | 412,500 |
| 2024/11/06 | 811 | 826 | 803 | 823 | 358,900 |
| 2024/11/05 | 790 | 811 | 783 | 811 | 250,300 |
| 2024/11/01 | 762 | 800 | 762 | 791 | 553,900 |
| 2024/10/31 | 754 | 789 | 753 | 773 | 1,078,200 |
| 2024/10/30 | 685 | 705 | 684 | 689 | 336,000 |
| 2024/10/29 | 669 | 682 | 669 | 681 | 92,500 |
| 2024/10/28 | 658 | 672 | 657 | 672 | 80,500 |
| 2024/10/25 | 666 | 671 | 660 | 663 | 126,100 |
| 2024/10/24 | 670 | 674 | 666 | 672 | 98,100 |
| 2024/10/23 | 674 | 679 | 671 | 673 | 105,000 |
| 2024/10/22 | 694 | 694 | 678 | 678 | 77,000 |
| 2024/10/21 | 702 | 703 | 691 | 692 | 76,200 |
| 2024/10/18 | 699 | 710 | 690 | 699 | 92,200 |
| 2024/10/17 | 703 | 705 | 698 | 698 | 36,200 |
| 2024/10/16 | 702 | 711 | 699 | 700 | 61,600 |
| 2024/10/15 | 700 | 707 | 696 | 702 | 87,400 |
| 2024/10/11 | 698 | 703 | 694 | 694 | 61,300 |
| 2024/10/10 | 697 | 699 | 694 | 698 | 52,600 |