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 |
|---|---|---|---|---|---|
| 2024/07/26 | 793 | 800 | 787 | 788 | 111,000 |
| 2024/07/25 | 811 | 811 | 793 | 797 | 166,600 |
| 2024/07/24 | 823 | 829 | 814 | 814 | 74,700 |
| 2024/07/23 | 821 | 833 | 821 | 829 | 65,700 |
| 2024/07/22 | 827 | 832 | 813 | 814 | 114,400 |
| 2024/07/19 | 850 | 850 | 833 | 834 | 67,300 |
| 2024/07/18 | 845 | 861 | 843 | 852 | 88,800 |
| 2024/07/17 | 859 | 860 | 847 | 851 | 86,700 |
| 2024/07/16 | 852 | 860 | 851 | 851 | 113,000 |
| 2024/07/12 | 841 | 851 | 838 | 848 | 62,500 |
| 2024/07/11 | 851 | 854 | 841 | 846 | 68,100 |
| 2024/07/10 | 844 | 854 | 841 | 847 | 108,000 |
| 2024/07/09 | 840 | 844 | 837 | 842 | 54,500 |
| 2024/07/08 | 846 | 851 | 839 | 841 | 50,900 |
| 2024/07/05 | 860 | 863 | 846 | 847 | 57,400 |
| 2024/07/04 | 862 | 864 | 856 | 860 | 49,800 |
| 2024/07/03 | 858 | 868 | 856 | 863 | 94,100 |
| 2024/07/02 | 857 | 859 | 855 | 856 | 71,200 |
| 2024/07/01 | 864 | 866 | 853 | 854 | 54,300 |
| 2024/06/28 | 866 | 868 | 858 | 864 | 71,200 |
| 2024/06/27 | 866 | 870 | 864 | 870 | 62,100 |
| 2024/06/26 | 854 | 873 | 854 | 869 | 173,300 |
| 2024/06/25 | 840 | 857 | 836 | 854 | 190,000 |
| 2024/06/24 | 827 | 840 | 825 | 836 | 82,600 |
| 2024/06/21 | 831 | 840 | 831 | 831 | 72,700 |
| 2024/06/20 | 835 | 840 | 825 | 832 | 85,500 |
| 2024/06/19 | 830 | 837 | 826 | 835 | 55,100 |
| 2024/06/18 | 822 | 830 | 819 | 823 | 51,400 |
| 2024/06/17 | 827 | 827 | 810 | 817 | 68,400 |
| 2024/06/14 | 819 | 832 | 815 | 830 | 168,800 |
| 2024/06/13 | 821 | 822 | 807 | 807 | 81,200 |
| 2024/06/12 | 823 | 828 | 819 | 822 | 42,300 |
| 2024/06/11 | 835 | 840 | 826 | 826 | 56,700 |
| 2024/06/10 | 832 | 839 | 830 | 838 | 58,000 |
| 2024/06/07 | 832 | 835 | 823 | 832 | 56,100 |
| 2024/06/06 | 840 | 841 | 825 | 832 | 153,500 |
| 2024/06/05 | 839 | 840 | 832 | 832 | 84,800 |
| 2024/06/04 | 844 | 855 | 840 | 844 | 119,300 |
| 2024/06/03 | 835 | 854 | 833 | 846 | 172,900 |
| 2024/05/31 | 810 | 829 | 810 | 829 | 108,500 |
| 2024/05/30 | 804 | 806 | 795 | 805 | 104,300 |
| 2024/05/29 | 825 | 828 | 807 | 807 | 89,400 |
| 2024/05/28 | 815 | 827 | 815 | 825 | 64,500 |
| 2024/05/27 | 818 | 824 | 816 | 819 | 53,000 |
| 2024/05/24 | 808 | 819 | 808 | 818 | 56,500 |
| 2024/05/23 | 820 | 821 | 811 | 819 | 62,500 |
| 2024/05/22 | 827 | 830 | 821 | 821 | 93,300 |
| 2024/05/21 | 835 | 842 | 827 | 830 | 88,000 |
| 2024/05/20 | 827 | 836 | 824 | 834 | 106,800 |
| 2024/05/17 | 813 | 831 | 812 | 827 | 70,300 |
| 2024/05/16 | 812 | 821 | 811 | 816 | 111,600 |
| 2024/05/15 | 811 | 815 | 808 | 810 | 56,500 |
| 2024/05/14 | 812 | 816 | 806 | 811 | 93,000 |
| 2024/05/13 | 805 | 818 | 804 | 818 | 76,800 |
| 2024/05/10 | 812 | 814 | 808 | 808 | 46,600 |
| 2024/05/09 | 818 | 818 | 803 | 810 | 65,300 |
| 2024/05/08 | 825 | 825 | 813 | 813 | 59,900 |
| 2024/05/07 | 823 | 828 | 819 | 826 | 94,100 |
| 2024/05/02 | 802 | 818 | 802 | 815 | 74,400 |
| 2024/05/01 | 825 | 830 | 809 | 809 | 111,000 |
| 2024/04/30 | 820 | 840 | 809 | 820 | 390,700 |
| 2024/04/26 | 808 | 815 | 796 | 812 | 108,100 |
| 2024/04/25 | 810 | 811 | 800 | 803 | 103,100 |
| 2024/04/24 | 810 | 816 | 804 | 816 | 101,200 |
| 2024/04/23 | 817 | 818 | 803 | 805 | 163,300 |
| 2024/04/22 | 799 | 814 | 794 | 813 | 193,100 |
| 2024/04/19 | 792 | 800 | 773 | 791 | 275,600 |
| 2024/04/18 | 776 | 791 | 772 | 788 | 129,400 |
| 2024/04/17 | 780 | 783 | 772 | 775 | 135,800 |
| 2024/04/16 | 785 | 788 | 776 | 780 | 129,000 |
| 2024/04/15 | 795 | 797 | 787 | 795 | 78,300 |
| 2024/04/12 | 807 | 809 | 801 | 804 | 74,900 |
| 2024/04/11 | 802 | 807 | 797 | 805 | 55,900 |
| 2024/04/10 | 804 | 808 | 801 | 807 | 89,500 |
| 2024/04/09 | 808 | 810 | 801 | 808 | 65,100 |
| 2024/04/08 | 800 | 810 | 799 | 804 | 96,300 |
| 2024/04/05 | 798 | 798 | 784 | 796 | 126,400 |
| 2024/04/04 | 808 | 813 | 801 | 808 | 87,600 |
| 2024/04/03 | 799 | 812 | 794 | 801 | 138,300 |
| 2024/04/02 | 817 | 823 | 802 | 808 | 142,500 |
| 2024/04/01 | 844 | 845 | 817 | 817 | 176,200 |
| 2024/03/29 | 826 | 848 | 826 | 848 | 110,200 |
| 2024/03/28 | 836 | 842 | 823 | 831 | 257,700 |
| 2024/03/27 | 846 | 860 | 845 | 853 | 243,200 |
| 2024/03/26 | 857 | 868 | 839 | 840 | 325,500 |
| 2024/03/25 | 861 | 864 | 850 | 855 | 181,300 |
| 2024/03/22 | 876 | 877 | 854 | 864 | 220,300 |
| 2024/03/21 | 868 | 886 | 861 | 861 | 431,200 |
| 2024/03/19 | 852 | 876 | 830 | 841 | 758,000 |
| 2024/03/18 | 849 | 870 | 842 | 852 | 396,100 |
| 2024/03/15 | 855 | 855 | 829 | 834 | 221,400 |
| 2024/03/14 | 836 | 857 | 830 | 854 | 381,700 |
| 2024/03/13 | 822 | 826 | 807 | 821 | 159,900 |
| 2024/03/12 | 799 | 819 | 798 | 818 | 150,300 |
| 2024/03/11 | 822 | 822 | 799 | 807 | 286,200 |
| 2024/03/08 | 819 | 844 | 817 | 834 | 199,900 |
| 2024/03/07 | 823 | 849 | 817 | 823 | 277,300 |
| 2024/03/06 | 814 | 820 | 810 | 820 | 146,400 |
| 2024/03/05 | 802 | 823 | 801 | 815 | 166,000 |
| 2024/03/04 | 825 | 825 | 802 | 803 | 184,600 |
| 2024/03/01 | 811 | 816 | 805 | 815 | 186,500 |
| 2024/02/29 | 808 | 808 | 798 | 803 | 136,700 |
| 2024/02/28 | 803 | 814 | 800 | 811 | 155,500 |
| 2024/02/27 | 795 | 823 | 795 | 803 | 333,500 |
| 2024/02/26 | 804 | 806 | 795 | 797 | 168,100 |
| 2024/02/22 | 807 | 807 | 792 | 799 | 148,600 |
| 2024/02/21 | 786 | 798 | 786 | 792 | 119,600 |
| 2024/02/20 | 812 | 816 | 787 | 788 | 192,400 |
| 2024/02/19 | 767 | 808 | 767 | 808 | 409,900 |
| 2024/02/16 | 755 | 768 | 753 | 764 | 233,700 |
| 2024/02/15 | 756 | 760 | 748 | 752 | 142,500 |
| 2024/02/14 | 750 | 764 | 748 | 756 | 174,500 |
| 2024/02/13 | 747 | 755 | 745 | 752 | 140,300 |
| 2024/02/09 | 747 | 747 | 738 | 741 | 112,800 |
| 2024/02/08 | 749 | 749 | 736 | 742 | 122,300 |
| 2024/02/07 | 742 | 750 | 740 | 748 | 96,000 |
| 2024/02/06 | 746 | 753 | 742 | 744 | 106,100 |
| 2024/02/05 | 749 | 752 | 740 | 746 | 121,100 |
| 2024/02/02 | 751 | 752 | 735 | 744 | 193,400 |
| 2024/02/01 | 777 | 778 | 747 | 749 | 225,000 |
| 2024/01/31 | 767 | 783 | 765 | 779 | 193,700 |
| 2024/01/30 | 778 | 778 | 756 | 768 | 229,600 |
| 2024/01/29 | 771 | 780 | 771 | 775 | 95,200 |
| 2024/01/26 | 776 | 781 | 771 | 771 | 163,500 |
| 2024/01/25 | 769 | 788 | 769 | 778 | 267,300 |
| 2024/01/24 | 770 | 774 | 764 | 766 | 104,900 |
| 2024/01/23 | 781 | 785 | 773 | 773 | 128,100 |
| 2024/01/22 | 766 | 779 | 762 | 775 | 160,300 |
| 2024/01/19 | 774 | 774 | 757 | 761 | 138,500 |
| 2024/01/18 | 763 | 773 | 762 | 763 | 78,900 |
| 2024/01/17 | 779 | 783 | 766 | 766 | 181,600 |
| 2024/01/16 | 772 | 781 | 764 | 775 | 172,600 |
| 2024/01/15 | 744 | 777 | 743 | 772 | 206,100 |
| 2024/01/12 | 761 | 763 | 745 | 746 | 104,900 |
| 2024/01/11 | 751 | 764 | 751 | 761 | 224,300 |
| 2024/01/10 | 751 | 751 | 741 | 746 | 133,900 |
| 2024/01/09 | 739 | 747 | 734 | 746 | 242,700 |
| 2024/01/05 | 717 | 731 | 717 | 724 | 219,900 |
| 2024/01/04 | 701 | 715 | 700 | 711 | 107,800 |
| 2023/12/29 | 705 | 710 | 701 | 707 | 117,100 |
| 2023/12/28 | 691 | 702 | 691 | 701 | 70,300 |
| 2023/12/27 | 695 | 697 | 691 | 695 | 104,100 |
| 2023/12/26 | 695 | 695 | 689 | 692 | 82,300 |
| 2023/12/25 | 699 | 700 | 689 | 692 | 97,600 |
| 2023/12/22 | 691 | 698 | 691 | 696 | 64,900 |
| 2023/12/21 | 695 | 696 | 691 | 692 | 117,900 |
| 2023/12/20 | 695 | 704 | 695 | 700 | 85,100 |
| 2023/12/19 | 698 | 698 | 688 | 695 | 84,200 |
| 2023/12/18 | 696 | 700 | 687 | 698 | 84,800 |
| 2023/12/15 | 697 | 704 | 694 | 702 | 120,800 |
| 2023/12/14 | 709 | 714 | 698 | 698 | 158,000 |
| 2023/12/13 | 715 | 715 | 702 | 706 | 81,900 |
| 2023/12/12 | 717 | 719 | 711 | 713 | 56,800 |
| 2023/12/11 | 714 | 719 | 713 | 717 | 77,300 |
| 2023/12/08 | 723 | 723 | 710 | 714 | 186,400 |
| 2023/12/07 | 718 | 723 | 716 | 722 | 82,900 |
| 2023/12/06 | 708 | 726 | 708 | 726 | 121,200 |
| 2023/12/05 | 716 | 721 | 706 | 706 | 125,000 |
| 2023/12/04 | 718 | 724 | 717 | 720 | 49,900 |
| 2023/12/01 | 733 | 736 | 723 | 725 | 97,700 |
| 2023/11/30 | 712 | 735 | 712 | 732 | 126,100 |
| 2023/11/29 | 723 | 725 | 715 | 715 | 62,900 |
| 2023/11/28 | 732 | 732 | 721 | 725 | 76,800 |
| 2023/11/27 | 725 | 733 | 722 | 726 | 101,500 |
| 2023/11/24 | 720 | 724 | 717 | 723 | 97,200 |
| 2023/11/22 | 709 | 720 | 709 | 716 | 59,200 |
| 2023/11/21 | 717 | 718 | 709 | 713 | 62,100 |
| 2023/11/20 | 710 | 724 | 710 | 719 | 144,100 |
| 2023/11/17 | 703 | 713 | 701 | 713 | 75,300 |
| 2023/11/16 | 705 | 710 | 699 | 704 | 73,000 |
| 2023/11/15 | 714 | 714 | 708 | 709 | 79,200 |
| 2023/11/14 | 714 | 714 | 705 | 709 | 79,500 |
| 2023/11/13 | 707 | 714 | 706 | 710 | 57,500 |
| 2023/11/10 | 705 | 711 | 703 | 711 | 62,900 |
| 2023/11/09 | 690 | 712 | 689 | 711 | 100,800 |
| 2023/11/08 | 708 | 710 | 685 | 690 | 132,100 |
| 2023/11/07 | 713 | 720 | 708 | 708 | 130,800 |
| 2023/11/06 | 719 | 722 | 712 | 716 | 120,600 |
| 2023/11/02 | 712 | 714 | 707 | 710 | 131,000 |
| 2023/11/01 | 708 | 714 | 705 | 707 | 144,700 |
| 2023/10/31 | 680 | 704 | 666 | 699 | 244,800 |
| 2023/10/30 | 712 | 715 | 678 | 678 | 430,800 |
| 2023/10/27 | 697 | 712 | 697 | 712 | 97,000 |
| 2023/10/26 | 710 | 710 | 695 | 696 | 83,800 |
| 2023/10/25 | 706 | 715 | 701 | 707 | 104,500 |
| 2023/10/24 | 698 | 703 | 684 | 700 | 167,700 |
| 2023/10/23 | 714 | 717 | 702 | 702 | 120,800 |
| 2023/10/20 | 717 | 723 | 714 | 718 | 88,400 |
| 2023/10/19 | 720 | 723 | 716 | 717 | 121,000 |
| 2023/10/18 | 717 | 727 | 711 | 726 | 186,600 |
| 2023/10/17 | 702 | 709 | 696 | 709 | 125,700 |
| 2023/10/16 | 690 | 700 | 687 | 697 | 101,100 |
| 2023/10/13 | 703 | 714 | 696 | 697 | 115,300 |
| 2023/10/12 | 708 | 711 | 702 | 711 | 70,900 |
| 2023/10/11 | 706 | 711 | 705 | 705 | 117,900 |
| 2023/10/10 | 701 | 709 | 697 | 708 | 118,400 |
| 2023/10/06 | 689 | 698 | 682 | 693 | 134,400 |
| 2023/10/05 | 666 | 690 | 666 | 687 | 150,100 |
| 2023/10/04 | 674 | 680 | 662 | 665 | 197,000 |
| 2023/10/03 | 695 | 699 | 687 | 688 | 182,900 |