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
2008/12/30 709 721 692 712 84,800
2008/12/29 693 709 660 706 109,300
2008/12/26 689 689 670 683 83,200
2008/12/25 678 681 653 671 164,600
2008/12/24 680 691 652 658 284,200
2008/12/22 688 703 688 698 182,100
2008/12/19 727 731 681 683 659,900
2008/12/18 699 745 693 727 602,500
2008/12/17 675 683 670 681 510,500
2008/12/16 681 682 641 665 322,600
2008/12/15 673 685 668 679 335,200
2008/12/12 691 697 660 667 433,900
2008/12/11 686 699 680 692 270,300
2008/12/10 693 698 679 685 323,800
2008/12/09 680 693 670 689 360,200
2008/12/08 677 683 645 666 430,500
2008/12/05 655 690 655 676 275,300
2008/12/04 660 672 635 654 336,500
2008/12/03 637 663 637 657 292,100
2008/12/02 665 665 632 636 267,900
2008/12/01 707 710 678 685 230,800
2008/11/28 692 715 682 706 481,300
2008/11/27 670 686 661 682 160,600
2008/11/26 646 677 642 660 199,400
2008/11/25 666 672 638 656 312,000
2008/11/21 561 645 552 635 339,000
2008/11/20 664 665 576 591 639,500
2008/11/19 680 685 653 674 438,800
2008/11/18 687 695 663 690 810,200
2008/11/17 585 635 585 607 176,400
2008/11/14 709 709 629 635 223,100
2008/11/13 671 691 666 666 220,100
2008/11/12 712 724 692 703 179,800
2008/11/11 725 751 717 721 97,200
2008/11/10 739 755 721 732 98,000
2008/11/07 692 751 692 728 112,300
2008/11/06 797 797 720 753 127,700
2008/11/05 819 838 782 808 193,300
2008/11/04 860 862 779 801 97,200
2008/10/31 759 810 741 773 191,300
2008/10/30 710 770 710 749 439,200
2008/10/29 821 831 685 720 267,500
2008/10/28 720 781 666 781 257,900
2008/10/27 831 840 766 766 148,700
2008/10/24 919 919 851 866 191,700
2008/10/23 880 889 830 889 142,700
2008/10/22 900 905 870 877 176,700
2008/10/21 950 951 885 901 169,900
2008/10/20 842 902 820 898 283,600
2008/10/17 850 869 823 852 252,200
2008/10/16 824 860 798 831 327,200
2008/10/15 830 887 826 887 252,700
2008/10/14 787 787 765 787 178,200
2008/10/10 670 700 651 687 235,900
2008/10/09 733 764 719 730 399,400
2008/10/08 750 760 695 699 441,400
2008/10/07 804 834 784 790 442,500
2008/10/06 932 936 881 884 334,100
2008/10/03 958 965 936 942 293,000
2008/10/02 1,022 1,027 975 983 317,300
2008/10/01 1,021 1,061 1,019 1,021 163,000
2008/09/30 1,049 1,093 1,019 1,081 127,100
2008/09/29 1,100 1,135 1,070 1,073 96,500
2008/09/26 1,106 1,143 1,081 1,100 178,700
2008/09/25 1,150 1,160 1,125 1,132 294,800
2008/09/24 1,060 1,214 1,053 1,169 1,159,000
2008/09/22 1,080 1,115 1,060 1,071 332,700
2008/09/19 974 1,054 973 1,054 736,200
2008/09/18 879 967 858 954 596,800
2008/09/17 986 986 884 889 541,900
2008/09/16 890 983 871 979 419,900
2008/09/12 910 948 902 946 173,000
2008/09/11 898 898 882 890 214,400
2008/09/10 900 919 895 907 284,000
2008/09/09 945 959 921 924 179,900
2008/09/08 949 980 944 974 295,200
2008/09/05 920 936 908 910 218,800
2008/09/04 979 987 963 964 158,300
2008/09/03 1,019 1,032 985 999 196,300
2008/09/02 1,039 1,064 1,011 1,015 139,200
2008/09/01 1,044 1,066 1,044 1,048 122,700
2008/08/29 1,045 1,085 1,043 1,078 188,400
2008/08/28 1,032 1,042 1,022 1,038 86,700
2008/08/27 1,030 1,046 1,030 1,042 73,100
2008/08/26 1,010 1,055 1,010 1,050 133,500
2008/08/25 1,019 1,044 1,005 1,035 188,000
2008/08/22 989 994 976 982 105,400
2008/08/21 993 1,008 975 988 122,900
2008/08/20 998 1,009 990 1,006 79,600
2008/08/19 990 1,007 989 995 96,900
2008/08/18 1,000 1,042 1,000 1,025 106,300
2008/08/15 992 1,027 992 1,019 109,400
2008/08/14 981 1,007 969 1,001 185,400
2008/08/13 989 1,000 966 980 189,400
2008/08/12 1,017 1,034 1,006 1,009 218,900
2008/08/11 1,040 1,047 1,028 1,037 210,000
2008/08/08 1,027 1,040 1,013 1,022 284,800
2008/08/07 1,083 1,087 1,054 1,064 201,700
2008/08/06 1,058 1,109 1,057 1,102 341,600
2008/08/05 1,010 1,048 1,010 1,032 122,100
2008/08/04 1,041 1,065 1,020 1,022 218,400
2008/08/01 1,060 1,069 1,039 1,046 162,500
2008/07/31 1,065 1,082 1,056 1,072 271,400
2008/07/30 1,041 1,065 1,034 1,065 440,500
2008/07/29 1,004 1,035 1,001 1,021 272,900
2008/07/28 1,029 1,036 1,016 1,024 167,300
2008/07/25 1,046 1,046 1,005 1,019 187,500
2008/07/24 1,035 1,058 1,025 1,050 186,000
2008/07/23 1,017 1,045 1,004 1,036 224,900
2008/07/22 1,004 1,017 972 1,017 185,200
2008/07/18 985 1,035 977 984 319,800
2008/07/17 944 983 939 975 282,100
2008/07/16 913 935 903 925 161,400
2008/07/15 908 942 904 923 239,700
2008/07/14 906 949 906 923 105,700
2008/07/11 916 938 899 916 140,600
2008/07/10 897 916 886 909 173,100
2008/07/09 911 914 885 888 208,600
2008/07/08 934 938 897 902 154,100
2008/07/07 945 959 931 954 185,900
2008/07/04 940 943 909 925 118,400
2008/07/03 930 936 905 930 152,300
2008/07/02 963 964 913 922 167,600
2008/07/01 963 978 945 953 217,100
2008/06/30 985 992 970 973 110,300
2008/06/27 986 997 973 995 130,000
2008/06/26 1,039 1,053 1,017 1,030 157,500
2008/06/25 1,004 1,032 984 1,025 335,000
2008/06/24 950 978 950 974 65,800
2008/06/23 950 974 945 960 89,000
2008/06/20 991 998 970 976 161,800
2008/06/19 1,020 1,029 985 990 203,300
2008/06/18 1,029 1,042 1,017 1,038 104,500
2008/06/17 1,013 1,039 1,013 1,031 96,100
2008/06/16 1,019 1,035 994 1,033 174,100
2008/06/13 975 1,009 975 1,000 344,200
2008/06/12 1,004 1,010 987 1,005 222,900
2008/06/11 1,032 1,037 1,016 1,024 116,200
2008/06/10 1,077 1,077 1,027 1,028 132,100
2008/06/09 1,036 1,063 1,035 1,043 93,500
2008/06/06 1,109 1,109 1,074 1,075 117,000
2008/06/05 1,073 1,085 1,060 1,080 103,400
2008/06/04 1,087 1,088 1,068 1,077 107,000
2008/06/03 1,086 1,091 1,063 1,071 159,000
2008/06/02 1,071 1,117 1,055 1,106 156,200
2008/05/30 1,049 1,071 1,044 1,070 118,700
2008/05/29 1,034 1,041 1,016 1,036 100,400
2008/05/28 1,043 1,048 1,013 1,020 145,200
2008/05/27 1,012 1,044 1,012 1,038 150,800
2008/05/26 1,050 1,050 1,005 1,006 198,600
2008/05/23 1,081 1,081 1,050 1,059 141,900
2008/05/22 1,025 1,066 1,010 1,061 147,400
2008/05/21 1,068 1,069 1,027 1,039 264,100
2008/05/20 1,139 1,144 1,103 1,107 122,500
2008/05/19 1,175 1,175 1,135 1,151 129,100
2008/05/16 1,180 1,194 1,160 1,169 147,300
2008/05/15 1,160 1,187 1,151 1,175 154,700
2008/05/14 1,150 1,159 1,109 1,151 185,100
2008/05/13 1,114 1,153 1,095 1,141 182,400
2008/05/12 1,072 1,127 1,065 1,119 175,400
2008/05/09 1,135 1,150 1,090 1,092 220,100
2008/05/08 1,080 1,154 1,067 1,146 357,700
2008/05/07 1,078 1,116 1,078 1,100 342,700
2008/05/02 1,100 1,110 1,070 1,077 191,500
2008/05/01 1,100 1,119 1,079 1,087 348,400
2008/04/30 1,091 1,140 1,078 1,134 423,400
2008/04/28 1,052 1,100 1,044 1,097 363,500
2008/04/25 1,048 1,091 1,048 1,083 238,000
2008/04/24 1,030 1,045 1,027 1,036 93,500
2008/04/23 1,003 1,040 995 1,033 218,500
2008/04/22 1,039 1,053 1,003 1,007 202,100
2008/04/21 1,040 1,059 1,032 1,059 227,200
2008/04/18 981 1,007 981 1,005 140,600
2008/04/17 961 992 961 985 165,900
2008/04/16 930 951 920 945 105,600
2008/04/15 905 928 894 924 234,200
2008/04/14 922 940 907 914 130,600
2008/04/11 903 966 899 962 380,400
2008/04/10 889 909 882 891 204,400
2008/04/09 903 904 877 898 207,800
2008/04/08 930 941 890 893 386,300
2008/04/07 973 973 941 943 238,100
2008/04/04 999 999 962 974 116,600
2008/04/03 1,002 1,004 963 995 196,200
2008/04/02 972 993 964 992 244,000
2008/04/01 998 998 949 952 343,600
2008/03/31 1,038 1,040 987 999 238,500
2008/03/28 1,032 1,053 1,008 1,049 149,800
2008/03/27 1,000 1,060 996 1,046 253,600
2008/03/26 1,010 1,039 1,000 1,031 159,500
2008/03/25 1,030 1,047 1,010 1,043 219,100
2008/03/24 1,039 1,052 1,026 1,037 204,100
2008/03/21 998 1,022 990 1,019 163,200
2008/03/19 979 1,002 977 1,002 179,400
2008/03/18 914 944 914 938 296,400
2008/03/17 960 961 931 944 260,100
2008/03/14 1,005 1,010 988 994 323,400
2008/03/13 1,028 1,039 1,001 1,005 351,300
2008/03/12 1,049 1,058 1,034 1,041 324,800
2008/03/11 1,006 1,010 979 1,009 244,300
2008/03/10 1,035 1,035 1,000 1,008 274,600
2008/03/07 1,020 1,065 1,019 1,046 287,500
2008/03/06 1,031 1,064 1,022 1,055 231,100
2008/03/05 1,000 1,038 996 1,012 270,100
2008/03/04 1,058 1,059 1,001 1,007 475,100
2008/03/03 1,072 1,074 1,050 1,057 321,100
2008/02/29 1,100 1,116 1,087 1,108 250,200
2008/02/28 1,110 1,122 1,090 1,116 301,600
2008/02/27 1,125 1,145 1,115 1,130 221,800
2008/02/26 1,138 1,150 1,105 1,107 396,000
2008/02/25 1,099 1,134 1,090 1,132 329,700
2008/02/22 1,062 1,089 1,035 1,077 287,000
2008/02/21 1,053 1,093 1,052 1,082 228,500
2008/02/20 1,079 1,079 1,033 1,033 344,900
2008/02/19 1,070 1,088 1,070 1,082 223,100
2008/02/18 1,048 1,072 1,048 1,070 303,000
2008/02/15 981 1,039 980 1,035 324,500
2008/02/14 972 1,000 972 991 310,000
2008/02/13 960 979 957 962 210,500
2008/02/12 960 960 940 950 221,700
2008/02/08 987 1,003 961 966 215,600
2008/02/07 967 999 950 987 375,300
2008/02/06 980 990 966 967 373,200
2008/02/05 1,027 1,033 1,007 1,024 325,100
2008/02/04 1,024 1,050 1,024 1,045 309,100
2008/02/01 1,027 1,048 1,011 1,022 411,200
2008/01/31 990 1,029 970 1,027 477,700
2008/01/30 963 1,010 953 994 593,600
2008/01/29 919 977 916 973 475,000
2008/01/28 885 898 868 879 252,400
2008/01/25 890 915 870 915 266,400
2008/01/24 829 859 819 853 385,600
2008/01/23 846 850 778 807 420,000
2008/01/22 808 843 791 794 460,900
2008/01/21 895 899 859 860 306,600
2008/01/18 861 936 844 919 367,500
2008/01/17 854 896 832 866 536,900
2008/01/16 770 869 768 827 563,300
2008/01/15 900 917 830 840 406,600
2008/01/11 923 943 900 905 265,200
2008/01/10 949 962 930 933 223,000
2008/01/09 920 959 912 953 328,900
2008/01/08 950 955 921 932 282,000
2008/01/07 954 979 938 949 535,400
2008/01/04 998 1,000 950 953 403,400

このページの先頭へ