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
1999/12/30 516 540 516 540 19,000
1999/12/29 510 540 500 540 25,000
1999/12/28 560 560 540 540 32,000
1999/12/27 574 578 530 530 155,000
1999/12/24 471 514 466 514 183,000
1999/12/22 465 465 432 434 638,000
1999/12/21 480 480 450 460 143,000
1999/12/20 501 510 490 495 98,000
1999/12/17 528 530 520 520 41,000
1999/12/16 550 550 527 527 122,000
1999/12/15 560 560 545 545 70,000
1999/12/14 570 575 570 570 44,000
1999/12/13 590 590 570 570 27,000
1999/12/10 600 600 595 597 26,000
1999/12/09 599 605 595 595 65,000
1999/12/08 590 609 588 603 54,000
1999/12/07 588 600 588 590 48,000
1999/12/06 585 590 580 586 33,000
1999/12/03 609 609 576 580 48,000
1999/12/02 612 612 564 580 36,000
1999/12/01 610 614 610 612 28,000
1999/11/30 648 648 605 611 16,000
1999/11/29 651 668 639 649 28,000
1999/11/26 646 660 641 648 58,000
1999/11/25 670 674 645 645 134,000
1999/11/24 638 655 637 645 234,000
1999/11/22 615 660 610 638 192,000
1999/11/19 600 605 600 605 117,000
1999/11/18 599 600 595 595 40,000
1999/11/17 581 600 581 599 24,000
1999/11/16 585 586 576 576 31,000
1999/11/15 625 625 576 585 74,000
1999/11/12 588 588 550 576 234,000
1999/11/11 635 635 585 585 134,000
1999/11/10 630 650 622 635 41,000
1999/11/09 635 640 625 626 105,000
1999/11/08 640 650 625 630 157,000
1999/11/05 645 645 621 621 52,000
1999/11/04 649 649 629 629 62,000
1999/11/02 650 655 650 650 42,000
1999/11/01 690 690 660 660 16,000
1999/10/29 690 690 652 652 16,000
1999/10/28 671 680 650 650 29,000
1999/10/27 692 692 680 680 18,000
1999/10/26 651 700 651 672 45,000
1999/10/25 760 770 710 710 167,000
1999/10/22 720 740 700 740 76,000
1999/10/21 749 749 699 700 117,000
1999/10/20 660 740 660 720 99,000
1999/10/19 671 671 641 650 14,000
1999/10/18 620 650 620 641 32,000
1999/10/15 710 720 680 680 53,000
1999/10/14 690 700 680 700 18,000
1999/10/13 694 700 685 700 36,000
1999/10/12 686 700 685 694 25,000
1999/10/08 701 701 684 685 18,000
1999/10/07 691 700 683 700 23,000
1999/10/06 683 686 683 685 8,000
1999/10/05 740 740 680 680 19,000
1999/10/04 730 730 701 730 40,000
1999/10/01 680 730 680 730 13,000
1999/09/30 730 738 730 730 70,000
1999/09/29 700 710 700 705 55,000
1999/09/28 686 690 672 686 111,000
1999/09/27 696 696 676 683 40,000
1999/09/24 670 705 670 686 36,000
1999/09/22 705 730 705 720 140,000
1999/09/21 770 770 750 755 66,000
1999/09/20 830 831 810 810 61,000
1999/09/17 825 830 815 821 365,000
1999/09/16 835 850 810 820 262,000
1999/09/14 821 840 812 835 566,000
1999/09/13 745 823 739 820 451,000
1999/09/10 720 739 710 739 133,000
1999/09/09 699 710 690 710 58,000
1999/09/08 740 745 699 699 94,000
1999/09/07 718 718 702 710 169,000
1999/09/06 690 698 670 698 106,000
1999/09/03 645 655 645 650 75,000
1999/09/02 640 645 620 645 75,000
1999/09/01 612 637 612 637 24,000
1999/08/31 619 621 616 616 16,000
1999/08/30 645 649 618 619 58,000
1999/08/27 660 660 649 649 13,000
1999/08/26 622 622 612 618 40,000
1999/08/25 626 630 620 621 19,000
1999/08/24 676 676 621 640 24,000
1999/08/23 684 684 645 656 35,000
1999/08/20 656 676 650 665 50,000
1999/08/19 645 650 645 650 3,000
1999/08/18 686 686 649 649 32,000
1999/08/17 680 685 680 685 21,000
1999/08/16 680 680 660 660 38,000
1999/08/13 650 665 650 660 7,000
1999/08/12 650 650 641 641 28,000
1999/08/11 641 645 641 645 6,000
1999/08/10 641 642 641 641 9,000
1999/08/09 641 641 641 641 6,000
1999/08/06 620 650 620 641 32,000
1999/08/05 640 645 605 626 45,000
1999/08/04 710 710 650 670 75,000
1999/08/03 690 710 690 710 175,000
1999/08/02 683 699 681 688 71,000
1999/07/30 679 685 669 681 127,000
1999/07/29 660 697 658 675 338,000
1999/07/28 645 645 630 638 94,000
1999/07/27 650 650 626 635 43,000
1999/07/26 659 659 650 657 53,000
1999/07/23 600 648 600 621 208,000
1999/07/22 701 701 650 659 150,000
1999/07/21 739 745 710 711 260,000
1999/07/19 799 800 775 799 629,000
1999/07/16 710 769 710 739 899,000
1999/07/15 628 709 628 690 638,000
1999/07/14 620 627 620 625 352,000
1999/07/13 616 628 610 620 238,000
1999/07/12 620 620 606 615 173,000
1999/07/09 580 620 575 614 195,000
1999/07/08 600 600 577 577 177,000
1999/07/07 620 630 560 609 362,000
1999/07/06 625 676 621 660 819,000
1999/07/05 576 576 571 576 395,000
1999/07/02 493 500 487 496 442,000
1999/07/01 420 469 420 469 335,000
1999/06/30 415 420 415 415 45,000
1999/06/29 410 410 405 405 20,000
1999/06/28 389 403 389 403 32,000
1999/06/25 392 400 390 390 44,000
1999/06/24 428 428 415 420 85,000
1999/06/23 438 440 429 430 68,000
1999/06/22 409 450 407 448 359,000
1999/06/21 425 425 406 413 146,000
1999/06/18 395 435 386 435 755,000
1999/06/17 365 395 364 395 160,000
1999/06/16 350 363 350 363 71,000
1999/06/15 350 355 350 353 48,000
1999/06/14 354 355 345 355 36,000
1999/06/11 351 370 351 365 117,000
1999/06/10 315 339 315 335 49,000
1999/06/09 321 321 319 321 14,000
1999/06/08 320 325 319 321 27,000
1999/06/07 285 310 285 310 9,000
1999/06/04 303 303 295 295 27,000
1999/06/03 307 307 295 303 31,000
1999/06/02 305 305 303 305 143,000
1999/06/01 303 303 298 300 22,000
1999/05/31 309 309 297 303 42,000
1999/05/28 320 320 311 314 100,000
1999/05/27 330 330 321 325 39,000
1999/05/26 310 315 305 315 35,000
1999/05/25 315 320 314 315 25,000
1999/05/24 322 322 320 320 72,000
1999/05/21 320 322 318 322 53,000
1999/05/20 301 320 272 315 124,000
1999/05/19 330 330 300 314 94,000
1999/05/18 330 330 322 330 20,000
1999/05/17 340 345 330 330 36,000
1999/05/14 360 365 341 350 66,000
1999/05/13 335 349 321 349 144,000
1999/05/12 350 352 341 350 39,000
1999/05/11 375 375 350 359 90,000
1999/05/10 383 385 372 377 84,000
1999/05/07 389 389 382 383 86,000
1999/05/06 389 392 380 384 101,000
1999/04/30 360 390 360 384 93,000
1999/04/28 383 398 361 363 101,000
1999/04/27 400 400 382 385 187,000
1999/04/26 368 400 355 400 274,000
1999/04/23 335 370 330 370 61,000
1999/04/22 335 336 311 320 142,000
1999/04/21 345 349 333 340 120,000
1999/04/20 350 362 345 348 122,000
1999/04/19 379 379 356 369 142,000
1999/04/16 395 395 375 384 199,000
1999/04/15 361 379 355 375 198,000
1999/04/14 359 365 353 360 411,000
1999/04/13 315 343 314 342 219,000
1999/04/12 315 315 309 315 104,000
1999/04/09 311 315 310 314 228,000
1999/04/08 305 310 302 309 142,000
1999/04/07 295 300 280 300 89,000
1999/04/06 306 306 290 295 111,000
1999/04/05 305 310 300 306 172,000
1999/04/02 300 300 291 295 103,000
1999/04/01 282 290 265 290 94,000
1999/03/31 264 267 245 267 195,000
1999/03/30 260 269 246 269 196,000
1999/03/29 281 285 270 275 150,000
1999/03/26 300 305 292 296 163,000
1999/03/25 287 297 285 296 117,000
1999/03/24 305 305 291 299 134,000
1999/03/23 309 318 299 317 343,000
1999/03/19 295 299 275 299 402,000
1999/03/18 286 299 260 260 607,000
1999/03/17 232 235 221 231 346,000
1999/03/16 211 229 208 227 97,000
1999/03/15 205 210 205 208 117,000
1999/03/12 210 220 202 202 93,000
1999/03/11 200 203 198 200 212,000
1999/03/10 189 195 189 192 121,000
1999/03/09 184 187 180 180 158,000
1999/03/08 189 190 183 190 155,000
1999/03/05 171 174 170 172 18,000
1999/03/04 170 174 167 169 43,000
1999/03/03 175 175 172 172 43,000
1999/03/02 183 183 175 175 86,000
1999/03/01 186 189 183 183 62,000
1999/02/26 184 186 181 186 105,000
1999/02/25 181 185 174 174 69,000
1999/02/24 177 179 176 179 61,000
1999/02/23 167 180 165 173 187,000
1999/02/22 159 165 159 163 32,000
1999/02/19 159 159 157 159 44,000
1999/02/18 156 156 156 156 21,000
1999/02/17 150 155 150 155 9,000
1999/02/16 151 157 145 148 50,000
1999/02/15 159 161 156 156 9,000
1999/02/12 159 164 155 160 57,000
1999/02/10 160 160 160 160 3,000
1999/02/09 165 165 160 160 8,000
1999/02/08 160 164 160 164 10,000
1999/02/05 156 157 155 155 51,000
1999/02/04 156 156 154 156 18,000
1999/02/03 165 165 162 162 37,000
1999/02/02 165 169 165 165 52,000
1999/02/01 162 165 162 165 23,000
1999/01/29 167 167 167 167 5,000
1999/01/28 165 165 157 162 84,000
1999/01/27 158 158 156 157 28,000
1999/01/26 158 158 155 158 31,000
1999/01/25 156 158 146 158 32,000
1999/01/22 160 161 156 158 40,000
1999/01/21 159 162 159 160 7,000
1999/01/20 158 158 158 158 11,000
1999/01/19 158 158 156 156 5,000
1999/01/18 156 156 156 156 19,000
1999/01/14 153 155 153 153 45,000
1999/01/13 153 157 153 157 58,000
1999/01/12 153 153 153 153 8,000
1999/01/11 158 158 153 153 2,000
1999/01/08 165 165 160 160 13,000
1999/01/07 156 165 154 165 22,000
1999/01/06 150 151 150 151 14,000
1999/01/05 149 149 147 147 14,000
1999/01/04 151 151 145 145 11,000

このページの先頭へ