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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/10/02 | 699 | 715 | 697 | 699 | 319,600 |
2023/09/29 | 725 | 725 | 701 | 703 | 214,100 |
2023/09/28 | 725 | 732 | 722 | 727 | 396,400 |
2023/09/27 | 743 | 745 | 731 | 745 | 346,700 |
2023/09/26 | 748 | 753 | 743 | 746 | 192,600 |
2023/09/25 | 758 | 758 | 741 | 744 | 254,100 |
2023/09/22 | 750 | 760 | 739 | 754 | 241,800 |
2023/09/21 | 753 | 772 | 752 | 754 | 268,200 |
2023/09/20 | 786 | 791 | 759 | 762 | 472,700 |
2023/09/19 | 747 | 783 | 742 | 779 | 576,300 |
2023/09/15 | 740 | 740 | 730 | 732 | 348,400 |
2023/09/14 | 735 | 740 | 732 | 734 | 164,100 |
2023/09/13 | 725 | 737 | 724 | 736 | 169,700 |
2023/09/12 | 726 | 729 | 719 | 725 | 128,300 |
2023/09/11 | 724 | 728 | 722 | 728 | 217,600 |
2023/09/08 | 718 | 724 | 715 | 718 | 237,000 |
2023/09/07 | 720 | 724 | 718 | 721 | 168,100 |
2023/09/06 | 712 | 728 | 711 | 720 | 220,500 |
2023/09/05 | 717 | 718 | 710 | 715 | 176,200 |
2023/09/04 | 704 | 715 | 704 | 715 | 132,000 |
2023/09/01 | 694 | 705 | 694 | 704 | 179,000 |
2023/08/31 | 691 | 695 | 690 | 694 | 98,200 |
2023/08/30 | 698 | 702 | 692 | 694 | 225,100 |
2023/08/29 | 692 | 702 | 691 | 695 | 231,600 |
2023/08/28 | 687 | 697 | 686 | 690 | 158,000 |
2023/08/25 | 665 | 686 | 664 | 684 | 223,700 |
2023/08/24 | 663 | 670 | 662 | 670 | 82,800 |
2023/08/23 | 665 | 665 | 659 | 663 | 175,500 |
2023/08/22 | 660 | 665 | 659 | 665 | 46,900 |
2023/08/21 | 655 | 663 | 655 | 661 | 91,500 |
2023/08/18 | 655 | 659 | 651 | 655 | 88,300 |
2023/08/17 | 660 | 660 | 650 | 656 | 100,200 |
2023/08/16 | 662 | 667 | 660 | 662 | 80,100 |
2023/08/15 | 663 | 670 | 662 | 670 | 81,200 |
2023/08/14 | 661 | 668 | 661 | 663 | 125,200 |
2023/08/10 | 658 | 666 | 654 | 666 | 120,000 |
2023/08/09 | 665 | 665 | 656 | 659 | 110,800 |
2023/08/08 | 662 | 666 | 661 | 665 | 109,800 |
2023/08/07 | 663 | 663 | 657 | 660 | 108,900 |
2023/08/04 | 655 | 666 | 655 | 666 | 123,700 |
2023/08/03 | 657 | 662 | 655 | 658 | 123,800 |
2023/08/02 | 670 | 670 | 657 | 663 | 258,200 |
2023/08/01 | 668 | 678 | 665 | 674 | 317,700 |
2023/07/31 | 656 | 668 | 655 | 667 | 531,700 |
2023/07/28 | 644 | 653 | 642 | 650 | 316,300 |
2023/07/27 | 643 | 649 | 641 | 646 | 136,100 |
2023/07/26 | 646 | 646 | 641 | 643 | 131,800 |
2023/07/25 | 640 | 653 | 639 | 645 | 336,900 |
2023/07/24 | 639 | 642 | 636 | 638 | 169,200 |
2023/07/21 | 633 | 640 | 630 | 635 | 222,800 |
2023/07/20 | 631 | 637 | 627 | 630 | 259,700 |
2023/07/19 | 619 | 632 | 619 | 631 | 331,800 |
2023/07/18 | 612 | 616 | 610 | 614 | 59,600 |
2023/07/14 | 612 | 612 | 607 | 609 | 62,300 |
2023/07/13 | 613 | 613 | 604 | 610 | 98,000 |
2023/07/12 | 609 | 612 | 608 | 611 | 65,300 |
2023/07/11 | 612 | 613 | 608 | 610 | 79,400 |
2023/07/10 | 608 | 614 | 606 | 609 | 103,000 |
2023/07/07 | 605 | 611 | 602 | 608 | 102,200 |
2023/07/06 | 611 | 611 | 605 | 607 | 98,500 |
2023/07/05 | 614 | 615 | 607 | 614 | 133,300 |
2023/07/04 | 612 | 615 | 610 | 614 | 118,100 |