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
2004/12/30 963 963 947 953 79,000
2004/12/29 938 969 938 965 353,000
2004/12/28 922 934 916 931 195,000
2004/12/27 895 935 895 934 437,000
2004/12/24 886 890 883 890 214,000
2004/12/22 885 885 877 885 390,000
2004/12/21 879 881 879 879 65,000
2004/12/20 879 879 873 879 39,000
2004/12/17 876 885 871 880 110,000
2004/12/16 877 879 874 875 159,000
2004/12/15 879 882 877 879 82,000
2004/12/14 874 880 871 880 87,000
2004/12/13 882 884 878 880 140,000
2004/12/10 874 882 870 880 131,000
2004/12/09 880 880 868 873 96,000
2004/12/08 875 883 861 875 270,000
2004/12/07 881 883 878 879 83,000
2004/12/06 879 880 875 877 51,000
2004/12/03 890 890 876 879 80,000
2004/12/02 884 888 881 887 192,000
2004/12/01 877 878 869 874 418,000
2004/11/30 879 888 875 887 142,000
2004/11/29 866 879 860 879 83,000
2004/11/26 855 873 855 866 83,000
2004/11/25 854 859 853 855 58,000
2004/11/24 850 865 850 857 114,000
2004/11/22 869 869 857 860 240,000
2004/11/19 877 881 873 877 161,000
2004/11/18 885 888 875 881 122,000
2004/11/17 864 885 858 885 241,000
2004/11/16 869 869 855 865 184,000
2004/11/15 830 869 829 869 397,000
2004/11/12 819 827 817 825 55,000
2004/11/11 824 826 817 821 59,000
2004/11/10 824 826 817 826 101,000
2004/11/09 820 827 818 827 93,000
2004/11/08 832 832 816 825 102,000
2004/11/05 816 819 808 816 186,000
2004/11/04 803 814 803 807 126,000
2004/11/02 799 800 795 799 41,000
2004/11/01 800 802 789 800 71,000
2004/10/29 801 801 789 796 78,000
2004/10/28 794 804 794 804 57,000
2004/10/27 805 805 791 791 104,000
2004/10/26 805 806 800 805 205,000
2004/10/25 785 810 784 810 183,000
2004/10/22 800 809 790 795 270,000
2004/10/21 786 802 785 800 454,000
2004/10/20 788 790 777 782 132,000
2004/10/19 800 801 791 797 168,000
2004/10/18 805 815 790 799 255,000
2004/10/15 788 830 785 813 130,000
2004/10/14 815 824 797 798 170,000
2004/10/13 843 845 835 835 93,000
2004/10/12 854 854 840 845 56,000
2004/10/08 849 858 848 857 72,000
2004/10/07 850 859 850 859 125,000
2004/10/06 839 855 839 853 204,000
2004/10/05 835 849 830 849 276,000
2004/10/04 843 845 835 835 213,000
2004/10/01 830 837 825 831 139,000
2004/09/30 792 833 792 831 116,000
2004/09/29 804 804 789 791 95,000
2004/09/28 780 788 772 785 177,000
2004/09/27 838 838 787 796 272,000
2004/09/24 850 854 840 850 298,000
2004/09/22 850 860 847 856 226,000
2004/09/21 846 850 836 850 87,000
2004/09/17 835 840 832 836 51,000
2004/09/16 838 843 830 840 54,000
2004/09/15 837 848 833 848 99,000
2004/09/14 845 845 834 835 120,000
2004/09/13 830 835 827 835 81,000
2004/09/10 852 852 815 824 265,000
2004/09/09 862 862 854 854 42,000
2004/09/08 858 866 857 862 189,000
2004/09/07 858 863 850 853 91,000
2004/09/06 848 858 846 852 42,000
2004/09/03 852 854 844 846 50,000
2004/09/02 861 869 847 849 87,000
2004/09/01 847 862 845 860 254,000
2004/08/31 841 841 830 830 41,000
2004/08/30 845 845 835 843 34,000
2004/08/27 838 842 834 839 20,000
2004/08/26 848 849 837 838 66,000
2004/08/25 825 833 823 832 57,000
2004/08/24 823 830 822 830 29,000
2004/08/23 820 833 813 833 69,000
2004/08/20 807 820 806 816 40,000
2004/08/19 810 822 809 816 97,000
2004/08/18 801 806 799 806 57,000
2004/08/17 811 829 805 808 93,000
2004/08/16 821 821 795 816 42,000
2004/08/13 837 838 804 811 174,000
2004/08/12 849 858 845 857 81,000
2004/08/11 846 856 840 856 178,000
2004/08/10 814 834 814 832 110,000
2004/08/09 770 804 770 804 130,000
2004/08/06 789 816 781 805 155,000
2004/08/05 831 833 795 799 208,000
2004/08/04 865 865 787 831 546,000
2004/08/03 899 899 875 875 138,000
2004/08/02 899 900 890 898 94,000
2004/07/30 882 910 882 899 286,000
2004/07/29 872 895 871 885 338,000
2004/07/28 867 885 867 872 137,000
2004/07/27 896 908 867 867 242,000
2004/07/26 889 920 880 909 1,165,000
2004/07/23 853 896 843 894 866,000
2004/07/22 810 833 809 833 164,000
2004/07/21 815 818 810 815 84,000
2004/07/20 820 820 808 808 144,000
2004/07/16 830 838 823 827 183,000
2004/07/15 860 865 845 849 216,000
2004/07/14 880 885 854 854 154,000
2004/07/13 872 882 858 860 125,000
2004/07/12 880 906 880 882 268,000
2004/07/09 825 876 825 871 280,000
2004/07/08 830 857 823 825 322,000
2004/07/07 810 835 810 830 288,000
2004/07/06 866 886 850 850 242,000
2004/07/05 899 905 882 886 368,000
2004/07/02 900 946 888 919 451,000
2004/07/01 905 942 905 933 1,055,000
2004/06/30 900 905 890 904 192,000
2004/06/29 900 908 873 906 414,000
2004/06/28 854 900 844 895 700,000
2004/06/25 790 828 775 828 434,000
2004/06/24 775 785 772 785 137,000
2004/06/23 787 787 780 780 265,000
2004/06/22 788 788 780 785 154,000
2004/06/21 785 788 784 786 144,000
2004/06/18 788 788 777 784 120,000
2004/06/17 781 785 780 785 88,000
2004/06/16 780 780 773 779 128,000
2004/06/15 771 773 770 771 63,000
2004/06/14 787 788 780 780 67,000
2004/06/11 780 785 775 783 154,000
2004/06/10 780 785 775 780 390,000
2004/06/09 787 789 770 788 303,000
2004/06/08 794 794 776 786 293,000
2004/06/07 740 768 740 768 161,000
2004/06/04 742 744 715 735 135,000
2004/06/03 780 782 752 752 178,000
2004/06/02 789 789 771 776 133,000
2004/06/01 756 784 756 784 140,000
2004/05/31 770 775 755 761 269,000
2004/05/28 743 788 743 788 577,000
2004/05/27 750 750 731 742 173,000
2004/05/26 730 750 726 748 393,000
2004/05/25 730 730 715 724 172,000
2004/05/24 720 728 711 720 209,000
2004/05/21 693 702 685 698 149,000
2004/05/20 689 700 678 683 261,000
2004/05/19 659 697 650 679 328,000
2004/05/18 600 642 600 642 227,000
2004/05/17 655 655 588 600 584,000
2004/05/14 681 705 658 675 185,000
2004/05/13 700 703 680 681 369,000
2004/05/12 697 725 690 720 603,000
2004/05/11 618 689 618 658 1,285,000
2004/05/10 708 719 628 628 1,466,000
2004/05/07 760 760 724 728 1,422,000
2004/05/06 832 841 780 785 554,000
2004/04/30 835 842 830 830 391,000
2004/04/28 866 866 859 861 255,000
2004/04/27 852 871 852 866 504,000
2004/04/26 905 905 872 872 304,000
2004/04/23 896 940 881 885 740,000
2004/04/22 921 921 876 876 431,000
2004/04/21 887 909 874 891 416,000
2004/04/20 880 889 856 885 513,000
2004/04/19 949 949 853 870 1,451,000
2004/04/16 957 961 938 953 205,000
2004/04/15 984 998 921 960 548,000
2004/04/14 959 1,028 953 954 1,878,000
2004/04/13 909 989 901 989 788,000
2004/04/12 875 893 875 889 300,000
2004/04/09 865 884 862 871 481,000
2004/04/08 908 915 886 895 542,000
2004/04/07 925 943 912 928 1,199,000
2004/04/06 935 965 876 965 2,380,000
2004/04/05 795 865 785 865 1,517,000
2004/04/02 740 770 739 765 308,000
2004/04/01 744 754 741 750 203,000
2004/03/31 729 735 716 730 420,000
2004/03/30 762 762 725 740 269,000
2004/03/29 770 782 750 762 252,000
2004/03/26 800 809 786 786 365,000
2004/03/25 803 810 793 808 680,000
2004/03/24 777 789 776 787 333,000
2004/03/23 770 784 768 780 276,000
2004/03/22 780 794 780 787 257,000
2004/03/19 767 798 764 780 345,000
2004/03/18 818 830 772 774 610,000
2004/03/17 825 838 811 813 499,000
2004/03/16 801 848 801 806 698,000
2004/03/15 771 812 771 811 589,000
2004/03/12 730 745 723 745 205,000
2004/03/11 720 745 717 739 429,000
2004/03/10 700 760 700 744 549,000
2004/03/09 680 699 680 699 224,000
2004/03/08 692 707 692 700 306,000
2004/03/05 678 695 654 692 315,000
2004/03/04 662 683 662 675 247,000
2004/03/03 643 670 643 666 258,000
2004/03/02 643 650 641 649 349,000
2004/03/01 620 635 620 628 273,000
2004/02/27 605 614 601 610 130,000
2004/02/26 603 609 600 603 79,000
2004/02/25 595 603 594 602 107,000
2004/02/24 615 617 596 597 319,000
2004/02/23 608 630 608 614 285,000
2004/02/20 630 640 605 605 746,000
2004/02/19 551 554 545 550 46,000
2004/02/18 558 558 549 550 46,000
2004/02/17 553 555 540 544 31,000
2004/02/16 555 557 553 553 21,000
2004/02/13 551 557 542 555 34,000
2004/02/12 542 549 540 541 18,000
2004/02/10 542 542 530 531 22,000
2004/02/09 536 558 536 543 34,000
2004/02/06 533 541 533 537 57,000
2004/02/05 525 540 525 540 69,000
2004/02/04 535 548 532 534 93,000
2004/02/03 535 550 525 540 61,000
2004/02/02 560 565 553 553 42,000
2004/01/30 569 569 565 568 52,000
2004/01/29 570 575 560 575 97,000
2004/01/28 571 576 565 576 110,000
2004/01/27 578 589 575 576 49,000
2004/01/26 590 591 573 575 75,000
2004/01/23 570 589 569 585 89,000
2004/01/22 575 580 565 565 115,000
2004/01/21 579 583 574 579 63,000
2004/01/20 596 596 580 583 159,000
2004/01/19 565 594 565 594 135,000
2004/01/16 564 575 564 565 35,000
2004/01/15 590 593 574 574 123,000
2004/01/14 568 580 560 580 178,000
2004/01/13 564 578 558 578 310,000
2004/01/09 541 543 530 534 40,000
2004/01/08 512 535 509 535 140,000
2004/01/07 508 512 508 512 39,000
2004/01/06 510 515 505 508 79,000
2004/01/05 510 510 500 500 27,000

このページの先頭へ