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
2017/12/29 1,285 1,292 1,283 1,286 91,300
2017/12/28 1,303 1,307 1,286 1,288 145,600
2017/12/27 1,286 1,307 1,286 1,303 134,700
2017/12/26 1,295 1,298 1,284 1,289 106,600
2017/12/25 1,295 1,304 1,287 1,294 118,900
2017/12/22 1,288 1,314 1,288 1,302 277,600
2017/12/21 1,274 1,283 1,268 1,282 141,900
2017/12/20 1,294 1,312 1,274 1,277 183,000
2017/12/19 1,301 1,318 1,283 1,288 173,600
2017/12/18 1,305 1,310 1,287 1,294 144,800
2017/12/15 1,306 1,327 1,282 1,290 215,000
2017/12/14 1,314 1,329 1,297 1,308 241,000
2017/12/13 1,280 1,333 1,280 1,314 458,000
2017/12/12 1,272 1,280 1,266 1,277 174,700
2017/12/11 1,270 1,277 1,261 1,272 126,100
2017/12/08 1,262 1,275 1,261 1,269 183,700
2017/12/07 1,252 1,261 1,245 1,257 151,400
2017/12/06 1,256 1,268 1,242 1,246 205,900
2017/12/05 1,268 1,276 1,263 1,271 147,000
2017/12/04 1,275 1,284 1,267 1,268 166,300
2017/12/01 1,289 1,292 1,270 1,276 184,200
2017/11/30 1,274 1,287 1,265 1,280 182,200
2017/11/29 1,279 1,294 1,272 1,277 213,000
2017/11/28 1,287 1,290 1,262 1,263 267,800
2017/11/27 1,305 1,308 1,288 1,289 164,800
2017/11/24 1,294 1,308 1,282 1,297 173,600
2017/11/22 1,300 1,302 1,288 1,294 148,600
2017/11/21 1,303 1,308 1,296 1,299 131,100
2017/11/20 1,281 1,309 1,281 1,291 186,100
2017/11/17 1,313 1,320 1,285 1,289 188,900
2017/11/16 1,285 1,310 1,279 1,292 272,500
2017/11/15 1,305 1,308 1,272 1,280 254,800
2017/11/14 1,318 1,325 1,305 1,305 220,900
2017/11/13 1,326 1,333 1,304 1,306 181,400
2017/11/10 1,340 1,349 1,326 1,329 300,900
2017/11/09 1,372 1,391 1,342 1,359 371,900
2017/11/08 1,370 1,384 1,365 1,371 236,100
2017/11/07 1,356 1,383 1,344 1,371 340,600
2017/11/06 1,361 1,391 1,359 1,371 660,400
2017/11/02 1,329 1,361 1,326 1,342 484,300
2017/11/01 1,307 1,338 1,277 1,338 576,100
2017/10/31 1,283 1,307 1,279 1,295 401,200
2017/10/30 1,240 1,298 1,240 1,290 886,200
2017/10/27 1,238 1,239 1,217 1,229 304,600
2017/10/26 1,221 1,233 1,220 1,231 201,700
2017/10/25 1,233 1,234 1,206 1,221 462,200
2017/10/24 1,245 1,245 1,215 1,228 572,900
2017/10/23 1,255 1,277 1,254 1,264 432,700
2017/10/20 1,241 1,243 1,226 1,240 293,300
2017/10/19 1,227 1,246 1,218 1,245 431,100
2017/10/18 1,195 1,247 1,195 1,237 1,024,800
2017/10/17 1,160 1,162 1,142 1,143 217,400
2017/10/16 1,111 1,174 1,111 1,171 440,200
2017/10/13 1,102 1,111 1,094 1,111 176,100
2017/10/12 1,115 1,119 1,107 1,112 135,900
2017/10/11 1,126 1,127 1,110 1,112 264,000
2017/10/10 1,152 1,152 1,128 1,133 168,700
2017/10/06 1,124 1,154 1,120 1,152 368,100
2017/10/05 1,123 1,126 1,115 1,115 78,800
2017/10/04 1,121 1,135 1,120 1,121 146,500
2017/10/03 1,120 1,126 1,110 1,123 87,400
2017/10/02 1,100 1,117 1,100 1,114 108,100
2017/09/29 1,101 1,107 1,097 1,103 126,500
2017/09/28 1,108 1,123 1,107 1,108 142,600
2017/09/27 1,097 1,111 1,093 1,101 181,200
2017/09/26 1,113 1,122 1,108 1,119 296,300
2017/09/25 1,141 1,141 1,118 1,119 183,900
2017/09/22 1,139 1,156 1,128 1,133 305,700
2017/09/21 1,126 1,150 1,123 1,139 456,700
2017/09/20 1,067 1,137 1,067 1,112 779,600
2017/09/19 1,044 1,057 1,043 1,056 143,700
2017/09/15 1,020 1,038 1,006 1,038 219,000
2017/09/14 1,025 1,025 1,009 1,012 94,100
2017/09/13 1,020 1,025 1,013 1,024 82,900
2017/09/12 1,022 1,024 1,011 1,017 119,100
2017/09/11 1,001 1,014 999 1,006 161,800
2017/09/08 989 1,006 988 992 179,000
2017/09/07 995 1,002 985 989 72,400
2017/09/06 983 990 975 984 134,700
2017/09/05 1,012 1,012 990 993 97,800
2017/09/04 1,026 1,031 1,008 1,010 123,300
2017/09/01 1,036 1,042 1,021 1,026 114,000
2017/08/31 1,056 1,061 1,033 1,034 136,800
2017/08/30 1,043 1,063 1,040 1,056 290,400
2017/08/29 1,023 1,040 1,000 1,036 177,700
2017/08/28 1,013 1,034 1,012 1,030 185,500
2017/08/25 1,000 1,017 995 1,013 200,800
2017/08/24 990 1,008 988 997 266,600
2017/08/23 1,003 1,007 987 991 124,100
2017/08/22 1,000 1,008 991 992 117,700
2017/08/21 995 1,005 989 1,001 219,400
2017/08/18 977 990 971 990 173,400
2017/08/17 972 990 967 989 151,400
2017/08/16 960 986 960 977 195,500
2017/08/15 956 971 956 960 81,400
2017/08/14 951 957 941 949 125,400
2017/08/10 967 979 961 963 88,000
2017/08/09 976 982 962 967 102,100
2017/08/08 980 982 975 981 77,800
2017/08/07 978 990 978 981 128,300
2017/08/04 962 975 959 967 145,000
2017/08/03 970 972 956 958 117,200
2017/08/02 981 989 973 975 86,400
2017/08/01 990 994 974 979 115,200
2017/07/31 992 1,003 989 990 196,500
2017/07/28 1,000 1,000 987 996 174,600
2017/07/27 976 1,009 974 1,000 325,200
2017/07/26 983 983 975 975 195,100
2017/07/25 977 983 970 970 149,500
2017/07/24 975 976 961 972 127,400
2017/07/21 960 980 959 978 386,300
2017/07/20 945 964 944 954 203,000
2017/07/19 936 945 929 941 166,500
2017/07/18 925 938 918 937 163,800
2017/07/14 927 934 925 926 113,600
2017/07/13 935 937 920 922 144,500
2017/07/12 939 939 925 929 138,200
2017/07/11 936 948 936 941 111,700
2017/07/10 943 946 935 937 176,400
2017/07/07 948 959 941 941 115,100
2017/07/06 952 959 946 953 220,000
2017/07/05 955 962 949 959 121,600
2017/07/04 963 968 953 956 122,600
2017/07/03 941 961 941 959 168,300
2017/06/30 947 949 939 943 110,200
2017/06/29 950 956 949 953 144,500
2017/06/28 949 953 942 946 141,100
2017/06/27 939 949 939 948 152,100
2017/06/26 943 943 930 939 89,500
2017/06/23 944 945 938 939 89,900
2017/06/22 929 942 923 942 124,900
2017/06/21 935 938 927 931 112,900
2017/06/20 931 946 931 940 205,600
2017/06/19 927 929 919 926 172,100
2017/06/16 909 938 909 938 307,700
2017/06/15 919 923 906 906 165,100
2017/06/14 930 934 922 928 146,300
2017/06/13 920 929 918 926 76,500
2017/06/12 916 928 916 925 157,500
2017/06/09 913 928 905 928 229,600
2017/06/08 931 936 908 910 242,300
2017/06/07 925 941 922 938 206,200
2017/06/06 920 933 916 923 179,200
2017/06/05 925 925 916 921 146,800
2017/06/02 902 931 902 930 263,100
2017/06/01 878 902 878 896 233,000
2017/05/31 867 885 859 881 231,400
2017/05/30 870 871 860 870 81,600
2017/05/29 874 877 867 871 62,700
2017/05/26 890 892 875 875 126,000
2017/05/25 888 891 881 889 93,100
2017/05/24 893 895 883 889 108,900
2017/05/23 894 894 885 887 108,100
2017/05/22 887 893 885 887 65,000
2017/05/19 878 889 875 887 103,400
2017/05/18 887 896 876 877 151,300
2017/05/17 902 905 894 897 119,700
2017/05/16 921 924 908 911 86,600
2017/05/15 912 920 909 916 125,400
2017/05/12 924 924 911 915 118,400
2017/05/11 927 934 924 932 114,200
2017/05/10 932 937 926 927 134,600
2017/05/09 940 946 933 933 156,900
2017/05/08 938 944 936 941 144,800
2017/05/02 914 931 914 931 250,800
2017/05/01 882 917 881 917 352,300
2017/04/28 901 908 887 887 129,300
2017/04/27 906 912 903 904 125,300
2017/04/26 916 918 912 915 130,500
2017/04/25 890 916 890 910 434,900
2017/04/24 899 904 892 896 174,900
2017/04/21 885 897 884 891 178,100
2017/04/20 872 885 872 882 182,200
2017/04/19 840 877 835 871 389,800
2017/04/18 836 845 827 835 175,300
2017/04/17 822 835 822 834 220,100
2017/04/14 824 833 823 826 111,900
2017/04/13 818 832 814 831 175,700
2017/04/12 829 832 824 829 176,100
2017/04/11 845 845 834 839 95,700
2017/04/10 845 849 840 847 107,700
2017/04/07 825 841 823 835 201,500
2017/04/06 829 832 817 821 170,000
2017/04/05 833 840 826 837 132,100
2017/04/04 831 841 826 836 176,900
2017/04/03 833 840 830 836 128,600
2017/03/31 856 858 838 839 227,700
2017/03/30 843 852 843 849 211,800
2017/03/29 857 859 844 847 228,400
2017/03/28 880 880 866 873 351,700
2017/03/27 881 882 866 870 211,000
2017/03/24 883 895 878 891 135,500
2017/03/23 882 886 875 878 138,700
2017/03/22 891 892 880 882 245,200
2017/03/21 898 908 893 900 181,400
2017/03/17 901 907 892 898 266,500
2017/03/16 897 908 891 899 196,400
2017/03/15 900 905 895 899 139,700
2017/03/14 900 909 900 901 105,200
2017/03/13 915 916 900 900 222,000
2017/03/10 906 921 898 917 442,500
2017/03/09 890 890 880 883 123,700
2017/03/08 883 889 880 883 151,000
2017/03/07 879 893 876 887 136,500
2017/03/06 879 883 874 879 187,000
2017/03/03 903 903 888 891 179,300
2017/03/02 908 912 900 901 418,100
2017/03/01 882 895 878 893 254,100
2017/02/28 875 887 870 882 222,000
2017/02/27 877 878 865 867 231,300
2017/02/24 891 894 882 887 194,400
2017/02/23 895 900 888 896 145,600
2017/02/22 901 905 888 895 328,700
2017/02/21 901 907 893 902 276,000
2017/02/20 897 900 888 900 128,500
2017/02/17 899 906 896 902 107,400
2017/02/16 910 914 899 906 136,900
2017/02/15 905 915 901 913 169,000
2017/02/14 907 910 893 897 171,300
2017/02/13 904 904 894 904 169,500
2017/02/10 886 897 884 896 166,900
2017/02/09 877 880 867 879 143,200
2017/02/08 878 882 867 881 128,700
2017/02/07 871 885 869 878 168,000
2017/02/06 888 891 873 879 180,000
2017/02/03 876 884 865 876 229,900
2017/02/02 888 888 867 870 194,100
2017/02/01 870 887 863 883 229,500
2017/01/31 889 893 877 879 253,600
2017/01/30 908 909 898 907 142,300
2017/01/27 919 919 904 908 165,000
2017/01/26 904 912 900 909 167,400
2017/01/25 891 898 883 889 180,400
2017/01/24 885 888 874 880 248,700
2017/01/23 891 904 884 890 194,100
2017/01/20 898 900 890 894 116,600
2017/01/19 899 906 886 898 214,300
2017/01/18 878 894 871 893 184,000
2017/01/17 910 910 886 887 254,800
2017/01/16 916 916 899 902 132,000
2017/01/13 900 918 900 915 180,800
2017/01/12 912 915 898 909 155,200
2017/01/11 919 920 909 912 124,200
2017/01/10 920 929 912 919 174,200
2017/01/06 919 924 913 919 156,100
2017/01/05 935 942 921 926 271,400
2017/01/04 915 934 912 931 276,100

このページの先頭へ