日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 1,467 1,508 1,464 1,507 274,400
2026/03/26 1,485 1,505 1,465 1,487 298,300
2026/03/25 1,438 1,496 1,435 1,478 372,600
2026/03/24 1,400 1,439 1,394 1,413 248,900
2026/03/23 1,373 1,386 1,344 1,349 279,700
2026/03/19 1,418 1,433 1,404 1,413 271,600
2026/03/18 1,354 1,504 1,354 1,444 796,800
2026/03/17 1,334 1,339 1,303 1,310 115,700
2026/03/16 1,322 1,334 1,301 1,317 113,600
2026/03/13 1,321 1,351 1,319 1,326 118,200
2026/03/12 1,380 1,385 1,337 1,350 134,600
2026/03/11 1,416 1,437 1,405 1,406 131,200
2026/03/10 1,388 1,423 1,385 1,404 107,700
2026/03/09 1,353 1,380 1,322 1,358 304,200
2026/03/06 1,396 1,448 1,372 1,443 239,100
2026/03/05 1,377 1,418 1,377 1,408 239,300
2026/03/04 1,373 1,385 1,293 1,307 334,900
2026/03/03 1,445 1,457 1,401 1,403 183,000
2026/03/02 1,456 1,482 1,441 1,459 317,100
2026/02/27 1,449 1,522 1,439 1,515 356,900
2026/02/26 1,459 1,490 1,437 1,440 316,100
2026/02/25 1,385 1,469 1,363 1,452 437,900
2026/02/24 1,326 1,394 1,297 1,390 384,800
2026/02/20 1,324 1,336 1,311 1,317 120,200
2026/02/19 1,340 1,351 1,325 1,344 146,200
2026/02/18 1,323 1,347 1,316 1,334 137,400
2026/02/17 1,345 1,360 1,314 1,316 124,400
2026/02/16 1,368 1,368 1,319 1,337 200,700
2026/02/13 1,387 1,415 1,360 1,363 226,200
2026/02/12 1,375 1,412 1,375 1,403 239,500
2026/02/10 1,350 1,387 1,350 1,374 180,200
2026/02/09 1,364 1,376 1,348 1,355 230,700
2026/02/06 1,263 1,320 1,263 1,320 229,600
2026/02/05 1,284 1,285 1,260 1,263 136,800
2026/02/04 1,264 1,278 1,251 1,271 149,300
2026/02/03 1,234 1,283 1,230 1,256 269,600
2026/02/02 1,216 1,263 1,211 1,215 298,600
2026/01/30 1,214 1,228 1,195 1,204 286,500
2026/01/29 1,203 1,222 1,182 1,205 448,800
2026/01/28 1,200 1,205 1,185 1,193 186,300
2026/01/27 1,202 1,212 1,181 1,205 250,600
2026/01/26 1,214 1,227 1,186 1,203 311,600
2026/01/23 1,226 1,244 1,199 1,237 427,200
2026/01/22 1,129 1,276 1,127 1,216 897,900
2026/01/21 1,116 1,128 1,110 1,119 80,400
2026/01/20 1,142 1,145 1,125 1,135 110,900
2026/01/19 1,150 1,150 1,126 1,147 208,500
2026/01/16 1,149 1,159 1,142 1,159 108,400
2026/01/15 1,129 1,156 1,129 1,149 155,800
2026/01/14 1,111 1,139 1,099 1,132 177,800
2026/01/13 1,132 1,133 1,101 1,105 276,800
2026/01/09 1,086 1,113 1,078 1,102 222,800
2026/01/08 1,085 1,088 1,070 1,080 119,600
2026/01/07 1,123 1,123 1,086 1,090 216,200
2026/01/06 1,115 1,138 1,115 1,135 178,000
2026/01/05 1,091 1,110 1,091 1,109 139,600
2025/12/30 1,081 1,092 1,076 1,084 126,300
2025/12/29 1,073 1,081 1,048 1,081 178,200
2025/12/26 1,050 1,111 1,050 1,067 434,900
2025/12/25 1,072 1,072 1,038 1,047 149,200
2025/12/24 1,070 1,080 1,065 1,072 115,500
2025/12/23 1,032 1,072 1,032 1,064 164,800
2025/12/22 1,040 1,046 1,032 1,034 139,100
2025/12/19 1,027 1,038 1,022 1,023 274,200
2025/12/18 1,027 1,032 1,016 1,030 86,700
2025/12/17 1,025 1,033 1,007 1,028 149,400
2025/12/16 1,045 1,045 1,023 1,024 106,600
2025/12/15 1,031 1,053 1,031 1,044 173,100
2025/12/12 1,033 1,050 1,023 1,041 242,600
2025/12/11 1,023 1,026 1,008 1,014 87,400
2025/12/10 999 1,023 999 1,020 146,900
2025/12/09 998 1,001 991 997 43,900
2025/12/08 1,005 1,005 994 998 67,100
2025/12/05 1,010 1,014 995 1,000 84,700
2025/12/04 989 1,012 989 1,011 127,200
2025/12/03 998 1,007 989 989 131,400
2025/12/02 979 1,000 979 995 119,900
2025/12/01 981 990 962 984 116,900
2025/11/28 983 992 977 985 130,800
2025/11/27 981 987 963 980 190,600
2025/11/26 950 991 945 987 234,500
2025/11/25 953 961 933 937 96,800
2025/11/21 899 938 898 938 115,500
2025/11/20 896 913 894 901 97,200
2025/11/19 896 902 888 888 65,700
2025/11/18 898 910 893 896 81,400
2025/11/17 913 917 904 904 40,300
2025/11/14 912 922 911 914 78,700
2025/11/13 915 929 913 926 98,500
2025/11/12 900 914 899 913 121,600
2025/11/11 886 908 886 898 126,700
2025/11/10 868 895 865 885 150,400
2025/11/07 864 869 854 859 57,300
2025/11/06 864 875 858 867 81,400
2025/11/05 881 886 846 857 143,200
2025/11/04 843 903 842 894 261,000
2025/10/31 867 873 832 850 181,200
2025/10/30 851 870 846 852 400,000
2025/10/29 848 852 843 845 89,200
2025/10/28 864 864 848 848 87,600
2025/10/27 859 872 857 870 98,600
2025/10/24 854 855 845 851 69,200
2025/10/23 850 859 846 853 55,700
2025/10/22 846 855 844 851 77,900
2025/10/21 854 859 849 849 114,000
2025/10/20 854 856 844 855 72,100
2025/10/17 827 843 822 840 93,100
2025/10/16 836 841 833 837 61,000
2025/10/15 820 837 820 837 76,000
2025/10/14 831 839 808 814 119,300
2025/10/10 845 853 844 846 82,200
2025/10/09 856 861 849 851 45,800
2025/10/08 855 869 855 860 101,800
2025/10/07 853 861 851 855 66,100
2025/10/06 848 855 836 855 125,300
2025/10/03 826 835 826 833 53,600
2025/10/02 825 833 821 826 76,200
2025/10/01 841 843 819 819 119,200
2025/09/30 840 847 836 845 75,200
2025/09/29 839 852 827 845 155,800
2025/09/26 861 883 861 875 302,100
2025/09/25 871 871 861 862 159,200
2025/09/24 870 875 867 870 90,400
2025/09/22 879 882 869 869 109,200
2025/09/19 900 906 871 871 236,300
2025/09/18 870 896 870 889 315,200
2025/09/17 830 889 822 877 445,100
2025/09/16 824 833 821 830 78,400
2025/09/12 827 831 822 823 75,100
2025/09/11 824 832 824 827 55,000
2025/09/10 825 831 824 826 43,100
2025/09/09 819 830 819 826 91,900
2025/09/08 818 820 812 816 52,000
2025/09/05 810 817 810 814 55,500
2025/09/04 803 811 803 810 43,500
2025/09/03 809 813 801 801 74,000
2025/09/02 803 816 803 809 51,600
2025/09/01 805 818 802 802 115,900
2025/08/29 812 818 810 810 56,200
2025/08/28 811 817 811 812 68,700
2025/08/27 806 817 806 811 106,100
2025/08/26 820 824 805 805 154,600
2025/08/25 823 828 820 820 73,400
2025/08/22 816 823 815 817 60,700
2025/08/21 815 823 813 816 71,900
2025/08/20 813 822 812 815 83,200
2025/08/19 824 824 812 814 62,500
2025/08/18 817 828 815 822 88,700
2025/08/15 809 826 809 825 90,500
2025/08/14 797 809 797 809 62,400
2025/08/13 804 810 800 803 66,800
2025/08/12 795 804 792 802 90,200
2025/08/08 785 796 783 789 100,800
2025/08/07 783 790 779 785 56,500
2025/08/06 766 784 763 777 79,200
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

このページの先頭へ