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
2002/12/30 200 203 200 200 68,000
2002/12/27 199 200 199 199 28,000
2002/12/26 195 200 195 200 16,000
2002/12/25 209 209 195 195 70,000
2002/12/24 195 203 190 203 61,000
2002/12/20 192 196 192 196 74,000
2002/12/19 193 197 190 197 26,000
2002/12/18 196 200 190 193 89,000
2002/12/17 216 220 216 216 27,000
2002/12/16 224 224 215 215 21,000
2002/12/13 225 225 223 225 50,000
2002/12/12 230 230 220 225 45,000
2002/12/11 220 220 218 220 76,000
2002/12/10 220 220 211 219 12,000
2002/12/09 224 224 222 222 18,000
2002/12/06 229 229 224 224 28,000
2002/12/05 229 229 227 229 17,000
2002/12/04 229 230 226 230 22,000
2002/12/03 230 235 225 230 55,000
2002/12/02 230 233 224 225 138,000
2002/11/29 230 232 229 230 105,000
2002/11/28 230 230 226 226 95,000
2002/11/27 228 228 220 226 40,000
2002/11/26 228 230 228 229 15,000
2002/11/25 230 230 226 228 38,000
2002/11/22 236 236 220 225 29,000
2002/11/21 235 236 228 231 82,000
2002/11/20 204 218 204 215 18,000
2002/11/19 215 215 205 206 28,000
2002/11/18 221 223 215 215 13,000
2002/11/15 219 227 218 221 14,000
2002/11/14 229 229 228 228 16,000
2002/11/13 231 236 220 229 22,000
2002/11/12 243 243 231 231 13,000
2002/11/11 247 249 245 245 15,000
2002/11/08 272 272 246 246 11,000
2002/11/07 276 276 274 274 6,000
2002/11/06 278 281 270 276 34,000
2002/11/05 280 283 278 278 10,000
2002/11/01 282 282 280 280 8,000
2002/10/31 283 283 275 283 10,000
2002/10/30 283 283 283 283 7,000
2002/10/29 279 287 279 283 31,000
2002/10/28 278 281 278 278 31,000
2002/10/25 278 296 278 278 45,000
2002/10/24 281 281 275 279 11,000
2002/10/23 290 297 286 297 14,000
2002/10/22 306 306 296 300 7,000
2002/10/21 309 309 296 296 13,000
2002/10/18 285 303 284 284 14,000
2002/10/17 275 284 275 284 14,000
2002/10/16 285 290 285 285 18,000
2002/10/15 277 285 275 285 37,000
2002/10/11 281 281 270 277 22,000
2002/10/10 280 281 256 260 28,000
2002/10/09 291 291 283 283 4,000
2002/10/08 294 294 283 283 6,000
2002/10/07 298 298 280 297 15,000
2002/10/04 304 304 299 301 13,000
2002/10/03 310 310 294 294 18,000
2002/10/02 318 318 316 317 14,000
2002/10/01 321 326 320 320 13,000
2002/09/30 335 335 331 331 30,000
2002/09/27 339 340 339 340 11,000
2002/09/26 338 340 336 340 4,000
2002/09/25 320 335 320 325 19,000
2002/09/24 325 325 320 320 6,000
2002/09/20 340 340 315 325 13,000
2002/09/19 340 348 340 344 22,000
2002/09/18 344 344 335 335 20,000
2002/09/17 346 348 345 348 32,000
2002/09/13 346 346 341 343 11,000
2002/09/12 350 350 341 347 14,000
2002/09/11 350 350 350 350 3,000
2002/09/10 337 350 337 350 8,000
2002/09/09 335 336 335 336 2,000
2002/09/06 323 325 320 325 8,000
2002/09/05 320 320 318 318 13,000
2002/09/04 320 320 315 315 16,000
2002/09/03 349 349 324 324 14,000
2002/09/02 351 351 349 349 8,000
2002/08/30 350 350 350 350 10,000
2002/08/29 353 353 350 350 9,000
2002/08/28 358 358 353 353 6,000
2002/08/27 358 359 358 359 11,000
2002/08/26 353 358 353 358 17,000
2002/08/23 358 361 353 353 21,000
2002/08/22 355 355 350 352 18,000
2002/08/21 353 358 352 355 34,000
2002/08/20 352 355 352 352 7,000
2002/08/19 363 367 363 367 13,000
2002/08/16 365 365 361 361 13,000
2002/08/15 380 380 379 379 77,000
2002/08/14 398 398 360 365 16,000
2002/08/13 399 400 395 398 5,000
2002/08/12 400 400 399 399 11,000
2002/08/09 400 400 400 400 9,000
2002/08/08 400 400 400 400 1,000
2002/08/07 400 400 400 400 4,000
2002/08/06 429 429 393 393 4,000
2002/08/05 429 430 429 430 6,000
2002/08/02 440 440 430 430 5,000
2002/08/01 445 445 440 440 8,000
2002/07/31 440 440 440 440 3,000
2002/07/30 436 436 436 436 3,000
2002/07/29 432 432 422 422 5,000
2002/07/26 460 460 432 432 9,000
2002/07/25 466 466 465 465 16,000
2002/07/24 440 450 440 440 10,000
2002/07/23 434 434 434 434 2,000
2002/07/22 435 435 430 433 8,000
2002/07/19 450 450 440 440 5,000
2002/07/18 450 450 450 450 4,000
2002/07/17 445 445 435 435 7,000
2002/07/16 449 449 444 444 4,000
2002/07/15 450 450 440 441 6,000
2002/07/12 450 450 450 450 3,000
2002/07/11 439 439 435 435 4,000
2002/07/10 440 440 438 438 5,000
2002/07/09 450 450 440 440 4,000
2002/07/08 455 455 450 450 6,000
2002/07/05 465 480 455 455 22,000
2002/07/04 450 451 450 451 4,000
2002/07/03 430 440 430 440 8,000
2002/07/02 452 452 430 430 9,000
2002/07/01 453 453 453 453 3,000
2002/06/28 453 453 453 453 16,000
2002/06/27 459 459 450 450 5,000
2002/06/26 460 460 460 460 2,000
2002/06/25 460 460 456 460 11,000
2002/06/24 454 454 450 450 8,000
2002/06/20 440 456 430 456 18,000
2002/06/19 494 494 443 450 9,000
2002/06/18 491 499 491 495 22,000
2002/06/17 495 495 490 490 14,000
2002/06/14 500 500 500 500 2,000
2002/06/13 514 514 514 514 2,000
2002/06/12 520 520 520 520 3,000
2002/06/11 519 520 519 520 5,000
2002/06/10 520 520 520 520 18,000
2002/06/07 508 508 508 508 3,000
2002/06/06 508 508 508 508 5,000
2002/06/05 513 513 508 508 5,000
2002/06/04 515 518 513 513 10,000
2002/06/03 514 514 514 514 6,000
2002/05/31 512 512 512 512 1,000
2002/05/30 514 515 514 515 56,000
2002/05/29 515 515 515 515 3,000
2002/05/28 535 535 515 515 3,000
2002/05/27 530 535 530 535 4,000
2002/05/24 539 539 520 520 18,000
2002/05/23 511 541 511 530 32,000
2002/05/22 510 513 503 510 22,000
2002/05/21 508 510 500 510 19,000
2002/05/20 491 510 491 510 38,000
2002/05/17 500 500 490 490 4,000
2002/05/16 490 490 465 490 12,000
2002/05/15 490 490 490 490 3,000
2002/05/13 498 498 490 490 6,000
2002/05/10 500 500 495 495 11,000
2002/05/09 500 500 499 500 6,000
2002/05/08 500 500 496 496 4,000
2002/05/07 512 512 500 510 14,000
2002/05/02 500 500 500 500 12,000
2002/05/01 501 501 500 500 7,000
2002/04/30 495 500 495 495 5,000
2002/04/26 500 500 490 490 5,000
2002/04/25 500 500 483 483 14,000
2002/04/24 483 483 478 478 11,000
2002/04/23 472 485 472 485 6,000
2002/04/22 490 490 477 477 7,000
2002/04/19 491 491 489 490 10,000
2002/04/18 480 500 480 496 15,000
2002/04/17 473 479 471 471 11,000
2002/04/16 470 471 470 471 44,000
2002/04/15 471 471 470 470 10,000
2002/04/12 469 470 469 470 12,000
2002/04/11 471 471 470 471 9,000
2002/04/10 470 470 470 470 2,000
2002/04/09 460 470 460 470 4,000
2002/04/08 470 470 470 470 2,000
2002/04/05 466 466 466 466 1,000
2002/04/04 464 465 464 465 3,000
2002/04/03 461 465 451 465 99,000
2002/04/02 505 505 468 468 66,000
2002/04/01 500 505 500 505 10,000
2002/03/29 500 500 500 500 10,000
2002/03/27 500 511 500 510 16,000
2002/03/26 500 510 500 510 23,000
2002/03/25 505 510 500 502 14,000
2002/03/22 514 514 500 500 16,000
2002/03/20 512 512 505 505 10,000
2002/03/19 510 510 502 505 134,000
2002/03/18 508 510 505 510 17,000
2002/03/15 500 508 500 502 43,000
2002/03/14 500 500 500 500 40,000
2002/03/13 505 508 500 500 16,000
2002/03/12 512 520 500 500 37,000
2002/03/11 488 510 488 510 41,000
2002/03/08 485 490 485 490 23,000
2002/03/07 468 485 468 485 43,000
2002/03/06 450 450 450 450 7,000
2002/03/05 461 465 444 465 34,000
2002/03/04 410 438 410 438 48,000
2002/03/01 405 410 404 410 26,000
2002/02/28 397 405 397 405 4,000
2002/02/27 395 398 395 395 23,000
2002/02/26 395 398 392 395 55,000
2002/02/25 390 398 385 385 33,000
2002/02/22 389 389 374 374 8,000
2002/02/21 389 390 389 390 3,000
2002/02/20 365 395 365 394 13,000
2002/02/19 360 365 360 365 10,000
2002/02/18 365 365 345 360 31,000
2002/02/15 377 377 365 365 9,000
2002/02/14 375 380 375 377 13,000
2002/02/13 369 380 365 380 8,000
2002/02/12 365 370 361 370 11,000
2002/02/08 334 340 333 340 14,000
2002/02/07 331 333 330 333 20,000
2002/02/06 320 343 320 330 9,000
2002/02/05 317 320 315 320 25,000
2002/02/04 316 316 315 316 19,000
2002/02/01 337 337 315 315 26,000
2002/01/31 342 345 337 337 51,000
2002/01/30 341 345 341 342 14,000
2002/01/29 387 387 367 370 7,000
2002/01/28 388 388 387 387 7,000
2002/01/25 380 390 380 390 18,000
2002/01/24 380 380 379 379 10,000
2002/01/23 385 385 380 380 23,000
2002/01/22 390 390 385 385 10,000
2002/01/21 385 390 385 387 9,000
2002/01/18 386 395 385 385 49,000
2002/01/17 390 395 385 385 38,000
2002/01/16 390 395 390 395 28,000
2002/01/15 390 390 385 390 47,000
2002/01/11 390 405 390 405 96,000
2002/01/10 415 415 415 415 18,000
2002/01/09 410 415 410 415 47,000
2002/01/08 410 410 402 410 71,000
2002/01/07 406 410 402 410 25,000
2002/01/04 405 406 405 406 5,000

このページの先頭へ