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 |
---|---|---|---|---|---|
2019/12/30 | 642 | 649 | 640 | 644 | 64,700 |
2019/12/27 | 637 | 652 | 637 | 651 | 71,700 |
2019/12/26 | 627 | 635 | 627 | 631 | 117,100 |
2019/12/25 | 638 | 638 | 627 | 627 | 92,300 |
2019/12/24 | 640 | 641 | 632 | 633 | 77,500 |
2019/12/23 | 653 | 654 | 640 | 640 | 107,800 |
2019/12/20 | 655 | 658 | 652 | 653 | 76,600 |
2019/12/19 | 657 | 659 | 649 | 652 | 113,800 |
2019/12/18 | 665 | 669 | 658 | 659 | 109,800 |
2019/12/17 | 666 | 666 | 660 | 665 | 61,100 |
2019/12/16 | 664 | 667 | 659 | 659 | 55,500 |
2019/12/13 | 670 | 670 | 661 | 661 | 93,800 |
2019/12/12 | 665 | 666 | 657 | 660 | 63,900 |
2019/12/11 | 675 | 675 | 663 | 663 | 64,500 |
2019/12/10 | 683 | 684 | 675 | 675 | 58,000 |
2019/12/09 | 687 | 690 | 680 | 680 | 59,300 |
2019/12/06 | 674 | 677 | 670 | 677 | 102,600 |
2019/12/05 | 667 | 673 | 666 | 670 | 61,400 |
2019/12/04 | 659 | 665 | 657 | 665 | 62,000 |
2019/12/03 | 670 | 674 | 665 | 665 | 95,100 |
2019/12/02 | 680 | 689 | 678 | 682 | 87,700 |
2019/11/29 | 676 | 680 | 669 | 679 | 65,200 |
2019/11/28 | 686 | 686 | 673 | 674 | 56,200 |
2019/11/27 | 688 | 688 | 680 | 682 | 66,900 |
2019/11/26 | 701 | 701 | 683 | 683 | 133,100 |
2019/11/25 | 694 | 696 | 686 | 696 | 76,200 |
2019/11/22 | 689 | 693 | 686 | 688 | 71,700 |
2019/11/21 | 688 | 692 | 673 | 687 | 98,100 |
2019/11/20 | 693 | 696 | 685 | 689 | 59,400 |
2019/11/19 | 694 | 697 | 692 | 697 | 98,500 |
2019/11/18 | 698 | 704 | 687 | 704 | 179,400 |
2019/11/15 | 684 | 696 | 680 | 696 | 83,000 |
2019/11/14 | 691 | 693 | 679 | 683 | 88,400 |
2019/11/13 | 699 | 699 | 690 | 691 | 70,300 |
2019/11/12 | 700 | 703 | 690 | 703 | 117,300 |
2019/11/11 | 710 | 714 | 699 | 699 | 71,800 |
2019/11/08 | 719 | 719 | 707 | 707 | 80,100 |
2019/11/07 | 716 | 716 | 704 | 708 | 52,700 |
2019/11/06 | 726 | 729 | 711 | 715 | 80,900 |
2019/11/05 | 705 | 721 | 699 | 721 | 132,100 |
2019/11/01 | 693 | 699 | 689 | 699 | 97,700 |
2019/10/31 | 708 | 709 | 690 | 703 | 85,200 |
2019/10/30 | 695 | 712 | 683 | 709 | 200,300 |
2019/10/29 | 704 | 705 | 692 | 695 | 160,000 |
2019/10/28 | 700 | 706 | 697 | 702 | 93,900 |
2019/10/25 | 696 | 696 | 688 | 696 | 80,400 |
2019/10/24 | 699 | 700 | 690 | 690 | 110,000 |
2019/10/23 | 697 | 699 | 687 | 697 | 61,400 |
2019/10/21 | 680 | 697 | 680 | 694 | 65,000 |
2019/10/18 | 673 | 682 | 671 | 681 | 150,900 |
2019/10/17 | 689 | 689 | 667 | 669 | 119,200 |
2019/10/16 | 688 | 703 | 688 | 689 | 125,100 |
2019/10/15 | 678 | 684 | 674 | 679 | 84,500 |
2019/10/11 | 670 | 670 | 658 | 668 | 108,400 |
2019/10/10 | 668 | 670 | 659 | 668 | 51,800 |
2019/10/09 | 666 | 671 | 656 | 668 | 64,200 |
2019/10/08 | 668 | 676 | 664 | 669 | 130,000 |
2019/10/07 | 683 | 684 | 666 | 668 | 64,900 |
2019/10/04 | 657 | 675 | 656 | 675 | 91,600 |
2019/10/03 | 672 | 676 | 662 | 664 | 84,800 |
2019/10/02 | 688 | 701 | 688 | 690 | 69,200 |
2019/10/01 | 681 | 698 | 681 | 696 | 85,900 |
2019/09/30 | 682 | 693 | 676 | 679 | 101,200 |
2019/09/27 | 703 | 706 | 682 | 685 | 188,400 |
2019/09/26 | 720 | 735 | 714 | 718 | 216,300 |
2019/09/25 | 709 | 715 | 703 | 709 | 97,300 |
2019/09/24 | 715 | 722 | 711 | 711 | 115,700 |
2019/09/20 | 710 | 720 | 700 | 715 | 156,900 |
2019/09/19 | 687 | 714 | 687 | 703 | 175,100 |
2019/09/18 | 681 | 683 | 678 | 682 | 69,700 |
2019/09/17 | 680 | 685 | 673 | 681 | 94,000 |
2019/09/13 | 680 | 682 | 670 | 680 | 173,900 |
2019/09/12 | 696 | 696 | 677 | 680 | 162,800 |
2019/09/11 | 661 | 682 | 661 | 682 | 118,700 |
2019/09/10 | 646 | 655 | 642 | 654 | 86,100 |
2019/09/09 | 633 | 641 | 632 | 640 | 60,500 |
2019/09/06 | 638 | 642 | 631 | 631 | 63,100 |
2019/09/05 | 621 | 639 | 621 | 634 | 120,800 |
2019/09/04 | 625 | 625 | 617 | 617 | 76,000 |
2019/09/03 | 630 | 633 | 626 | 631 | 71,400 |
2019/09/02 | 642 | 644 | 633 | 633 | 70,900 |
2019/08/30 | 632 | 644 | 628 | 643 | 118,800 |
2019/08/29 | 617 | 624 | 616 | 622 | 93,200 |
2019/08/28 | 632 | 632 | 613 | 615 | 100,300 |
2019/08/27 | 626 | 634 | 625 | 628 | 104,600 |
2019/08/26 | 628 | 628 | 616 | 620 | 139,800 |
2019/08/23 | 640 | 642 | 633 | 638 | 94,600 |
2019/08/22 | 654 | 655 | 639 | 639 | 97,900 |
2019/08/21 | 662 | 663 | 651 | 654 | 107,400 |
2019/08/20 | 675 | 677 | 670 | 671 | 53,200 |
2019/08/19 | 675 | 681 | 671 | 674 | 75,900 |
2019/08/16 | 661 | 673 | 657 | 672 | 88,600 |
2019/08/15 | 653 | 668 | 653 | 666 | 81,400 |
2019/08/14 | 670 | 673 | 663 | 670 | 74,500 |
2019/08/13 | 658 | 661 | 652 | 661 | 91,300 |
2019/08/09 | 676 | 676 | 665 | 668 | 42,900 |
2019/08/08 | 667 | 670 | 661 | 668 | 51,900 |
2019/08/07 | 671 | 676 | 667 | 667 | 83,500 |
2019/08/06 | 650 | 671 | 649 | 671 | 107,600 |
2019/08/05 | 696 | 699 | 667 | 673 | 164,500 |
2019/08/02 | 720 | 720 | 701 | 702 | 198,000 |
2019/08/01 | 732 | 741 | 725 | 728 | 122,000 |
2019/07/31 | 723 | 733 | 721 | 722 | 110,500 |
2019/07/30 | 724 | 736 | 722 | 734 | 149,500 |
2019/07/29 | 739 | 739 | 720 | 724 | 74,400 |
2019/07/26 | 743 | 743 | 730 | 737 | 72,000 |
2019/07/25 | 745 | 745 | 737 | 742 | 58,600 |
2019/07/24 | 746 | 746 | 733 | 743 | 87,300 |
2019/07/23 | 733 | 746 | 729 | 742 | 96,000 |
2019/07/22 | 736 | 739 | 731 | 735 | 63,100 |
2019/07/19 | 729 | 740 | 727 | 739 | 83,100 |
2019/07/18 | 745 | 745 | 721 | 725 | 178,700 |
2019/07/17 | 756 | 766 | 746 | 746 | 118,600 |
2019/07/16 | 761 | 771 | 755 | 761 | 79,000 |
2019/07/12 | 765 | 769 | 762 | 765 | 65,300 |
2019/07/11 | 756 | 765 | 750 | 765 | 56,800 |
2019/07/10 | 749 | 754 | 746 | 750 | 57,400 |
2019/07/09 | 760 | 764 | 751 | 754 | 53,000 |
2019/07/08 | 766 | 771 | 759 | 760 | 54,100 |
2019/07/05 | 775 | 775 | 764 | 766 | 65,800 |
2019/07/04 | 758 | 777 | 758 | 775 | 94,700 |
2019/07/03 | 747 | 761 | 746 | 758 | 69,300 |
2019/07/02 | 752 | 757 | 747 | 752 | 48,300 |
2019/07/01 | 737 | 754 | 735 | 754 | 111,300 |
2019/06/28 | 732 | 733 | 723 | 728 | 110,700 |
2019/06/27 | 716 | 737 | 716 | 736 | 125,100 |
2019/06/26 | 721 | 725 | 713 | 713 | 91,200 |
2019/06/25 | 728 | 732 | 722 | 723 | 123,000 |
2019/06/24 | 735 | 739 | 730 | 733 | 117,200 |
2019/06/21 | 753 | 754 | 732 | 735 | 367,100 |
2019/06/20 | 758 | 758 | 742 | 744 | 79,600 |
2019/06/19 | 741 | 754 | 741 | 754 | 137,200 |
2019/06/18 | 740 | 747 | 730 | 730 | 90,300 |
2019/06/17 | 755 | 755 | 742 | 743 | 64,900 |
2019/06/14 | 753 | 754 | 742 | 754 | 143,000 |
2019/06/13 | 750 | 755 | 741 | 748 | 121,500 |
2019/06/12 | 772 | 772 | 755 | 755 | 137,700 |
2019/06/11 | 768 | 779 | 764 | 777 | 113,000 |
2019/06/10 | 765 | 773 | 765 | 769 | 81,900 |
2019/06/07 | 770 | 775 | 761 | 769 | 95,100 |
2019/06/06 | 788 | 793 | 775 | 775 | 122,800 |
2019/06/05 | 783 | 797 | 780 | 792 | 182,100 |
2019/06/04 | 750 | 766 | 749 | 766 | 184,200 |
2019/06/03 | 759 | 761 | 740 | 744 | 210,800 |
2019/05/31 | 782 | 787 | 777 | 777 | 122,600 |
2019/05/30 | 777 | 786 | 771 | 782 | 124,300 |
2019/05/29 | 775 | 782 | 765 | 777 | 145,900 |
2019/05/28 | 777 | 790 | 772 | 782 | 182,900 |
2019/05/27 | 781 | 789 | 772 | 777 | 117,900 |
2019/05/24 | 749 | 776 | 745 | 774 | 149,300 |
2019/05/23 | 772 | 783 | 760 | 761 | 181,300 |
2019/05/22 | 775 | 784 | 768 | 772 | 191,300 |
2019/05/21 | 764 | 780 | 764 | 772 | 117,100 |
2019/05/20 | 763 | 775 | 760 | 773 | 115,500 |
2019/05/17 | 746 | 757 | 734 | 751 | 142,500 |
2019/05/16 | 739 | 747 | 733 | 735 | 118,900 |
2019/05/15 | 741 | 746 | 729 | 744 | 118,100 |
2019/05/14 | 722 | 741 | 711 | 740 | 112,800 |
2019/05/13 | 744 | 752 | 735 | 735 | 82,100 |
2019/05/10 | 741 | 767 | 737 | 754 | 196,900 |
2019/05/09 | 740 | 746 | 729 | 741 | 166,100 |
2019/05/08 | 757 | 757 | 729 | 748 | 299,200 |
2019/05/07 | 798 | 799 | 770 | 770 | 314,400 |
2019/04/26 | 800 | 828 | 789 | 807 | 266,600 |
2019/04/25 | 791 | 800 | 783 | 800 | 111,700 |
2019/04/24 | 804 | 804 | 784 | 786 | 117,200 |
2019/04/23 | 798 | 804 | 794 | 804 | 94,000 |
2019/04/22 | 795 | 796 | 783 | 794 | 84,100 |
2019/04/19 | 800 | 814 | 795 | 798 | 104,000 |
2019/04/18 | 796 | 805 | 788 | 788 | 108,700 |
2019/04/17 | 801 | 806 | 792 | 802 | 130,200 |
2019/04/16 | 819 | 819 | 799 | 799 | 120,000 |
2019/04/15 | 797 | 827 | 797 | 827 | 257,300 |
2019/04/12 | 781 | 785 | 778 | 782 | 66,900 |
2019/04/11 | 788 | 791 | 776 | 780 | 74,500 |
2019/04/10 | 792 | 796 | 790 | 791 | 52,400 |
2019/04/09 | 803 | 806 | 785 | 806 | 197,800 |
2019/04/08 | 806 | 814 | 804 | 808 | 73,400 |
2019/04/05 | 823 | 823 | 810 | 813 | 123,600 |
2019/04/04 | 814 | 832 | 810 | 826 | 237,000 |
2019/04/03 | 810 | 820 | 803 | 816 | 141,800 |
2019/04/02 | 810 | 813 | 796 | 808 | 141,200 |
2019/04/01 | 795 | 805 | 789 | 805 | 189,200 |
2019/03/29 | 771 | 785 | 771 | 776 | 154,100 |
2019/03/28 | 791 | 795 | 765 | 767 | 181,700 |
2019/03/27 | 801 | 807 | 791 | 806 | 254,000 |
2019/03/26 | 803 | 815 | 798 | 813 | 235,200 |
2019/03/25 | 808 | 808 | 782 | 788 | 202,700 |
2019/03/22 | 812 | 822 | 812 | 819 | 98,700 |
2019/03/20 | 815 | 819 | 809 | 812 | 189,300 |
2019/03/19 | 823 | 827 | 814 | 816 | 146,900 |
2019/03/18 | 817 | 827 | 812 | 826 | 148,200 |
2019/03/15 | 813 | 819 | 810 | 811 | 137,200 |
2019/03/14 | 818 | 820 | 804 | 806 | 194,000 |
2019/03/13 | 812 | 827 | 807 | 807 | 130,100 |
2019/03/12 | 816 | 824 | 813 | 820 | 113,500 |
2019/03/11 | 812 | 815 | 802 | 807 | 99,100 |
2019/03/08 | 825 | 829 | 807 | 810 | 198,200 |
2019/03/07 | 855 | 855 | 836 | 839 | 165,300 |
2019/03/06 | 866 | 871 | 860 | 860 | 123,200 |
2019/03/05 | 871 | 872 | 861 | 865 | 229,000 |
2019/03/04 | 882 | 886 | 871 | 879 | 198,700 |
2019/03/01 | 889 | 904 | 878 | 879 | 129,300 |
2019/02/28 | 886 | 889 | 876 | 883 | 170,400 |
2019/02/27 | 878 | 892 | 878 | 890 | 186,500 |
2019/02/26 | 869 | 882 | 865 | 878 | 201,300 |
2019/02/25 | 868 | 874 | 861 | 868 | 266,500 |
2019/02/22 | 862 | 863 | 853 | 858 | 185,400 |
2019/02/21 | 867 | 871 | 861 | 867 | 286,000 |
2019/02/20 | 870 | 887 | 868 | 874 | 308,300 |
2019/02/19 | 862 | 877 | 859 | 869 | 235,400 |
2019/02/18 | 840 | 858 | 839 | 855 | 405,200 |
2019/02/15 | 844 | 845 | 829 | 831 | 305,100 |
2019/02/14 | 853 | 864 | 848 | 850 | 343,900 |
2019/02/13 | 849 | 867 | 849 | 860 | 313,400 |
2019/02/12 | 842 | 859 | 837 | 849 | 262,700 |
2019/02/08 | 850 | 859 | 842 | 844 | 204,900 |
2019/02/07 | 873 | 873 | 858 | 858 | 225,200 |
2019/02/06 | 880 | 885 | 874 | 881 | 195,000 |
2019/02/05 | 879 | 887 | 871 | 886 | 159,700 |
2019/02/04 | 866 | 882 | 863 | 879 | 254,700 |
2019/02/01 | 900 | 901 | 865 | 866 | 326,200 |
2019/01/31 | 872 | 910 | 871 | 901 | 361,000 |
2019/01/30 | 846 | 878 | 828 | 865 | 291,800 |
2019/01/29 | 835 | 841 | 831 | 839 | 104,000 |
2019/01/28 | 858 | 858 | 837 | 838 | 132,200 |
2019/01/25 | 851 | 867 | 846 | 856 | 142,700 |
2019/01/24 | 847 | 853 | 841 | 848 | 125,300 |
2019/01/23 | 856 | 865 | 846 | 847 | 158,200 |
2019/01/22 | 875 | 876 | 860 | 864 | 82,600 |
2019/01/21 | 883 | 883 | 872 | 873 | 97,900 |
2019/01/18 | 879 | 883 | 869 | 872 | 88,200 |
2019/01/17 | 868 | 878 | 861 | 870 | 180,400 |
2019/01/16 | 865 | 867 | 851 | 860 | 159,600 |
2019/01/15 | 835 | 867 | 835 | 866 | 151,200 |
2019/01/11 | 861 | 864 | 834 | 840 | 132,000 |
2019/01/10 | 845 | 850 | 836 | 848 | 180,900 |
2019/01/09 | 853 | 866 | 845 | 856 | 218,000 |
2019/01/08 | 840 | 844 | 831 | 838 | 161,500 |
2019/01/07 | 822 | 831 | 820 | 827 | 121,700 |
2019/01/04 | 784 | 795 | 773 | 794 | 160,000 |