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
2000/12/29 389 389 380 380 16,000
2000/12/28 381 394 380 390 39,000
2000/12/27 398 399 380 380 22,000
2000/12/26 413 413 395 405 27,000
2000/12/25 396 400 390 398 40,000
2000/12/22 370 395 367 393 76,000
2000/12/21 380 380 351 355 98,000
2000/12/20 396 400 382 386 48,000
2000/12/19 410 415 400 405 85,000
2000/12/18 424 424 410 410 30,000
2000/12/15 435 435 424 424 16,000
2000/12/14 448 448 436 440 52,000
2000/12/13 440 450 440 450 55,000
2000/12/12 445 446 440 440 106,000
2000/12/11 443 449 440 441 48,000
2000/12/08 457 457 441 443 81,000
2000/12/07 466 470 457 457 30,000
2000/12/06 466 480 465 466 50,000
2000/12/05 459 460 451 451 11,000
2000/12/04 448 455 441 449 43,000
2000/12/01 408 449 408 448 83,000
2000/11/30 435 435 420 421 37,000
2000/11/29 441 441 435 435 10,000
2000/11/28 441 441 438 439 19,000
2000/11/27 448 450 415 415 70,000
2000/11/24 410 430 410 411 63,000
2000/11/22 447 447 426 430 44,000
2000/11/21 434 448 430 448 30,000
2000/11/20 446 460 446 451 7,000
2000/11/17 460 460 445 449 136,000
2000/11/16 463 470 463 466 31,000
2000/11/15 480 485 468 468 36,000
2000/11/14 447 462 447 450 30,000
2000/11/13 450 455 445 447 115,000
2000/11/10 465 466 450 457 71,000
2000/11/09 485 485 466 466 38,000
2000/11/08 475 480 465 480 45,000
2000/11/07 504 513 475 475 148,000
2000/11/06 449 504 444 504 105,000
2000/11/02 420 424 414 424 120,000
2000/11/01 401 430 400 423 241,000
2000/10/31 370 385 351 385 338,000
2000/10/30 413 413 365 380 159,000
2000/10/27 460 470 436 438 136,000
2000/10/26 470 470 450 453 139,000
2000/10/25 501 501 475 480 109,000
2000/10/24 520 520 502 502 102,000
2000/10/23 533 534 520 520 60,000
2000/10/20 539 552 520 534 157,000
2000/10/19 545 545 530 533 44,000
2000/10/18 562 562 550 550 78,000
2000/10/17 570 582 563 563 24,000
2000/10/16 600 600 577 577 26,000
2000/10/13 570 570 550 563 71,000
2000/10/12 590 600 587 587 60,000
2000/10/11 605 605 595 595 53,000
2000/10/10 600 607 600 603 24,000
2000/10/06 600 610 600 610 40,000
2000/10/05 610 615 610 611 19,000
2000/10/04 601 610 595 604 58,000
2000/10/03 596 620 595 620 22,000
2000/10/02 600 612 600 610 19,000
2000/09/29 610 620 600 600 59,000
2000/09/28 600 632 593 632 42,000
2000/09/27 599 599 576 585 23,000
2000/09/26 617 617 600 604 20,000
2000/09/25 641 641 610 610 28,000
2000/09/22 611 620 590 591 78,000
2000/09/21 620 628 600 608 81,000
2000/09/20 575 620 574 620 100,000
2000/09/19 560 570 551 570 117,000
2000/09/18 600 600 570 570 59,000
2000/09/14 605 609 600 604 99,000
2000/09/13 610 615 605 615 88,000
2000/09/12 628 628 610 615 59,000
2000/09/11 645 650 625 628 50,000
2000/09/08 650 655 645 645 22,000
2000/09/07 635 655 635 640 26,000
2000/09/06 659 665 635 665 61,000
2000/09/05 675 675 660 660 31,000
2000/09/04 680 680 675 680 20,000
2000/09/01 692 693 665 680 83,000
2000/08/31 698 700 695 695 16,000
2000/08/30 705 705 698 698 21,000
2000/08/29 710 715 691 697 60,000
2000/08/28 700 720 700 714 105,000
2000/08/25 721 727 708 715 38,000
2000/08/24 728 730 713 718 36,000
2000/08/23 721 728 714 728 58,000
2000/08/22 719 719 708 717 34,000
2000/08/21 710 730 710 724 35,000
2000/08/18 714 725 703 710 40,000
2000/08/17 734 750 700 700 90,000
2000/08/16 748 748 720 738 81,000
2000/08/15 700 745 700 730 137,000
2000/08/14 635 690 635 690 141,000
2000/08/11 635 635 625 627 80,000
2000/08/10 625 635 625 634 29,000
2000/08/09 629 635 625 635 44,000
2000/08/08 659 659 621 639 53,000
2000/08/07 638 638 605 629 108,000
2000/08/04 656 660 650 650 69,000
2000/08/03 675 680 650 675 60,000
2000/08/02 675 675 669 670 50,000
2000/08/01 660 680 651 670 88,000
2000/07/31 611 680 600 650 65,000
2000/07/28 645 650 610 610 92,000
2000/07/27 640 645 620 645 73,000
2000/07/26 650 670 630 645 194,000
2000/07/25 699 699 680 689 68,000
2000/07/24 710 710 640 699 176,000
2000/07/21 715 734 715 716 212,000
2000/07/19 700 740 700 715 321,000
2000/07/18 740 740 740 740 336,000
2000/07/17 860 865 840 840 106,000
2000/07/14 877 877 853 857 85,000
2000/07/13 894 899 887 897 48,000
2000/07/12 930 930 914 914 151,000
2000/07/11 922 930 920 930 65,000
2000/07/10 930 930 919 922 60,000
2000/07/07 940 940 930 935 25,000
2000/07/06 950 960 940 950 39,000
2000/07/05 970 980 955 970 275,000
2000/07/04 931 979 930 967 265,000
2000/07/03 901 915 901 901 124,000
2000/06/30 891 895 886 891 39,000
2000/06/29 870 890 870 890 30,000
2000/06/28 867 875 867 870 28,000
2000/06/27 870 875 865 870 46,000
2000/06/26 856 862 852 862 69,000
2000/06/23 847 847 840 846 37,000
2000/06/22 861 865 850 850 69,000
2000/06/21 870 879 861 861 66,000
2000/06/20 855 868 852 868 92,000
2000/06/19 830 850 826 845 47,000
2000/06/16 830 839 825 830 38,000
2000/06/15 844 855 810 812 43,000
2000/06/14 856 860 845 845 23,000
2000/06/13 872 872 850 850 21,000
2000/06/12 860 881 856 881 15,000
2000/06/09 880 900 880 881 21,000
2000/06/08 885 910 870 870 49,000
2000/06/07 870 900 870 900 24,000
2000/06/06 927 927 860 870 94,000
2000/06/05 895 907 885 907 191,000
2000/06/02 836 851 836 850 65,000
2000/06/01 831 845 820 821 33,000
2000/05/31 840 855 840 848 100,000
2000/05/30 816 820 810 816 140,000
2000/05/29 810 831 805 810 105,000
2000/05/26 811 827 810 827 101,000
2000/05/25 875 882 865 874 87,000
2000/05/24 800 860 800 830 136,000
2000/05/23 870 876 835 840 135,000
2000/05/22 894 900 874 885 144,000
2000/05/19 965 974 919 974 69,000
2000/05/18 999 999 950 980 92,000
2000/05/17 1,020 1,050 1,020 1,020 116,000
2000/05/16 951 971 950 950 392,000
2000/05/15 950 970 943 950 315,000
2000/05/12 995 1,010 970 970 297,000
2000/05/11 1,000 1,000 990 995 254,000
2000/05/10 1,050 1,050 1,021 1,021 128,000
2000/05/09 1,010 1,080 1,010 1,059 38,000
2000/05/08 1,065 1,080 1,040 1,040 44,000
2000/05/02 1,090 1,120 1,070 1,085 63,000
2000/05/01 1,050 1,100 1,050 1,090 119,000
2000/04/28 1,030 1,030 988 1,028 133,000
2000/04/27 1,087 1,087 1,020 1,030 111,000
2000/04/26 1,150 1,180 1,090 1,148 94,000
2000/04/25 1,100 1,170 1,080 1,170 155,000
2000/04/24 1,131 1,180 1,121 1,180 262,000
2000/04/21 1,060 1,130 1,060 1,119 295,000
2000/04/20 1,000 1,050 1,000 1,040 162,000
2000/04/19 920 970 918 970 177,000
2000/04/18 950 990 870 870 347,000
2000/04/17 850 900 850 900 517,000
2000/04/14 1,110 1,110 1,033 1,050 254,000
2000/04/13 1,210 1,210 1,129 1,160 142,000
2000/04/12 1,270 1,280 1,241 1,250 56,000
2000/04/11 1,300 1,310 1,276 1,290 70,000
2000/04/10 1,300 1,319 1,300 1,300 135,000
2000/04/07 1,220 1,270 1,210 1,270 100,000
2000/04/06 1,280 1,291 1,210 1,220 123,000
2000/04/05 1,310 1,349 1,270 1,349 493,000
2000/04/04 1,331 1,331 1,240 1,269 138,000
2000/04/03 1,352 1,377 1,320 1,330 253,000
2000/03/31 1,330 1,360 1,320 1,339 117,000
2000/03/30 1,370 1,370 1,325 1,331 105,000
2000/03/29 1,341 1,378 1,300 1,318 170,000
2000/03/28 1,382 1,400 1,290 1,342 270,000
2000/03/27 1,382 1,392 1,340 1,392 391,000
2000/03/24 1,320 1,380 1,320 1,322 447,000
2000/03/23 1,334 1,334 1,290 1,310 465,000
2000/03/22 1,380 1,450 1,293 1,335 1,071,000
2000/03/21 1,200 1,320 1,200 1,280 790,000
2000/03/17 1,190 1,198 1,150 1,150 483,000
2000/03/16 1,001 1,090 1,001 1,090 339,000
2000/03/15 1,000 1,000 979 990 310,000
2000/03/14 950 1,030 950 1,009 109,000
2000/03/13 1,100 1,100 960 960 151,000
2000/03/10 1,111 1,130 1,091 1,092 179,000
2000/03/09 1,090 1,170 1,061 1,129 533,000
2000/03/08 970 1,050 962 1,050 156,000
2000/03/07 980 980 950 950 159,000
2000/03/06 1,050 1,080 950 980 558,000
2000/03/03 1,050 1,050 1,050 1,050 1,194,000
2000/03/01 820 850 820 850 150,000
2000/02/29 809 839 809 820 43,000
2000/02/28 818 820 808 819 30,000
2000/02/25 819 820 809 820 50,000
2000/02/24 805 828 805 820 45,000
2000/02/23 799 819 790 790 43,000
2000/02/22 770 815 725 815 101,000
2000/02/21 800 804 765 770 69,000
2000/02/18 850 850 828 828 96,000
2000/02/17 800 849 800 848 106,000
2000/02/16 816 816 791 799 136,000
2000/02/15 885 890 830 836 135,000
2000/02/14 900 920 885 885 369,000
2000/02/10 810 896 810 896 471,000
2000/02/09 800 835 795 796 325,000
2000/02/08 799 803 790 790 86,000
2000/02/07 785 800 775 790 265,000
2000/02/04 800 800 765 785 170,000
2000/02/03 765 810 765 800 278,000
2000/02/02 750 769 750 760 149,000
2000/02/01 738 753 738 740 232,000
2000/01/31 705 740 704 729 159,000
2000/01/28 700 710 680 701 173,000
2000/01/27 631 650 631 644 112,000
2000/01/26 650 663 630 630 82,000
2000/01/25 680 685 660 665 164,000
2000/01/24 671 685 671 685 50,000
2000/01/21 671 684 661 661 117,000
2000/01/20 650 678 650 670 66,000
2000/01/19 678 680 650 650 52,000
2000/01/18 689 690 666 682 107,000
2000/01/17 650 691 650 689 170,000
2000/01/14 620 640 620 630 163,000
2000/01/13 619 619 608 611 16,000
2000/01/12 620 630 610 620 76,000
2000/01/11 620 620 590 600 41,000
2000/01/07 610 610 580 580 39,000
2000/01/06 610 628 600 601 78,000
2000/01/05 600 608 570 608 165,000
2000/01/04 540 600 540 600 154,000

このページの先頭へ