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
2020/12/30 466 472 461 467 115,400
2020/12/29 457 472 457 469 174,200
2020/12/28 460 460 450 454 160,600
2020/12/25 459 462 458 461 120,400
2020/12/24 451 460 451 456 132,400
2020/12/23 459 459 448 449 169,700
2020/12/22 465 465 456 459 167,700
2020/12/21 471 473 466 466 155,700
2020/12/18 473 474 468 474 174,900
2020/12/17 483 485 476 479 109,000
2020/12/16 481 483 477 482 79,800
2020/12/15 480 481 475 478 63,500
2020/12/14 476 487 476 480 151,900
2020/12/11 473 475 465 475 201,700
2020/12/10 462 468 461 467 73,100
2020/12/09 465 469 463 467 81,100
2020/12/08 466 473 463 469 79,600
2020/12/07 483 483 465 466 154,400
2020/12/04 480 484 477 479 115,200
2020/12/03 487 491 481 483 129,000
2020/12/02 476 490 476 487 184,900
2020/12/01 470 481 468 478 203,700
2020/11/30 495 495 470 470 263,600
2020/11/27 471 487 471 484 302,600
2020/11/26 457 470 454 468 174,900
2020/11/25 464 469 458 459 256,800
2020/11/24 456 463 454 457 241,400
2020/11/20 438 447 434 446 163,200
2020/11/19 435 439 431 438 74,300
2020/11/18 436 441 430 435 143,400
2020/11/17 440 441 433 438 160,900
2020/11/16 426 438 425 436 167,300
2020/11/13 430 430 421 422 201,800
2020/11/12 441 443 432 433 278,200
2020/11/11 439 444 437 442 226,700
2020/11/10 436 440 429 431 248,300
2020/11/09 425 426 420 424 123,100
2020/11/06 420 425 418 423 136,800
2020/11/05 425 426 416 418 207,800
2020/11/04 431 433 423 426 198,200
2020/11/02 419 426 418 421 132,600
2020/10/30 425 429 412 415 262,800
2020/10/29 432 436 426 426 194,300
2020/10/28 442 444 431 439 149,600
2020/10/27 444 446 438 445 171,300
2020/10/26 465 467 450 450 165,100
2020/10/23 461 470 455 465 168,100
2020/10/22 460 461 453 453 129,600
2020/10/21 461 468 461 462 90,300
2020/10/20 470 473 464 464 121,900
2020/10/19 467 473 467 470 147,800
2020/10/16 472 480 467 467 181,800
2020/10/15 478 480 473 474 70,500
2020/10/14 474 481 471 480 103,800
2020/10/13 477 480 470 475 98,800
2020/10/12 471 475 464 472 140,300
2020/10/09 483 486 470 471 175,700
2020/10/08 478 493 477 487 264,000
2020/10/07 471 473 467 470 59,800
2020/10/06 474 477 467 472 83,900
2020/10/05 460 472 456 472 139,800
2020/10/02 469 475 451 453 194,500
2020/09/30 481 483 468 469 196,000
2020/09/29 497 497 482 487 229,900
2020/09/28 505 510 500 509 311,600
2020/09/25 490 503 488 497 356,400
2020/09/24 490 496 484 484 238,700
2020/09/23 496 496 482 491 288,000
2020/09/18 477 490 474 488 228,100
2020/09/17 475 480 470 478 190,900
2020/09/16 460 475 458 472 309,700
2020/09/15 460 461 453 458 143,900
2020/09/14 458 461 451 460 156,300
2020/09/11 447 453 445 453 200,400
2020/09/10 451 454 447 451 143,700
2020/09/09 451 456 443 449 186,700
2020/09/08 458 458 450 455 164,500
2020/09/07 450 458 438 454 281,500
2020/09/04 446 457 443 443 302,200
2020/09/03 466 473 452 454 498,700
2020/09/02 470 472 461 466 212,200
2020/09/01 467 473 463 468 128,700
2020/08/31 472 477 469 471 133,000
2020/08/28 463 475 458 465 172,500
2020/08/27 465 466 453 459 153,400
2020/08/26 462 478 458 467 336,600
2020/08/25 453 462 450 462 297,100
2020/08/24 456 461 443 445 165,900
2020/08/21 433 457 431 454 381,000
2020/08/20 430 432 426 430 190,900
2020/08/19 431 437 430 436 99,000
2020/08/18 433 434 428 432 109,200
2020/08/17 435 440 432 438 125,100
2020/08/14 438 440 434 435 80,400
2020/08/13 440 444 437 439 128,000
2020/08/12 425 439 425 438 260,300
2020/08/11 420 425 413 424 161,400
2020/08/07 414 419 413 414 75,000
2020/08/06 410 419 407 416 120,500
2020/08/05 405 415 400 408 138,100
2020/08/04 397 410 396 408 176,800
2020/08/03 394 408 389 396 154,200
2020/07/31 390 392 381 381 320,100
2020/07/30 414 416 390 396 340,200
2020/07/29 414 415 408 410 128,100
2020/07/28 420 420 412 414 164,800
2020/07/27 414 424 409 424 193,500
2020/07/22 418 422 415 418 148,800
2020/07/21 422 422 412 418 197,100
2020/07/20 423 424 416 418 175,000
2020/07/17 425 432 419 423 239,700
2020/07/16 440 444 427 429 361,300
2020/07/15 442 446 435 442 228,300
2020/07/14 435 440 426 440 204,400
2020/07/13 429 436 425 435 178,300
2020/07/10 434 435 417 417 257,600
2020/07/09 442 444 436 439 164,800
2020/07/08 449 451 442 442 118,900
2020/07/07 458 458 446 450 150,500
2020/07/06 440 462 438 462 129,000
2020/07/03 446 448 438 438 109,100
2020/07/02 444 449 439 445 158,600
2020/07/01 455 456 442 442 107,300
2020/06/30 458 462 454 454 147,100
2020/06/29 446 456 441 452 183,600
2020/06/26 444 448 438 448 172,900
2020/06/25 440 442 436 436 151,400
2020/06/24 452 452 446 446 71,800
2020/06/23 444 455 444 449 113,000
2020/06/22 451 454 442 442 195,200
2020/06/19 454 454 443 443 183,500
2020/06/18 456 456 442 452 115,900
2020/06/17 458 458 450 454 123,400
2020/06/16 454 463 449 461 115,000
2020/06/15 451 454 440 440 107,000
2020/06/12 433 455 433 451 271,300
2020/06/11 480 481 464 465 198,600
2020/06/10 483 491 483 487 95,800
2020/06/09 496 496 481 485 207,200
2020/06/08 487 494 483 491 266,100
2020/06/05 459 474 452 473 309,500
2020/06/04 474 476 454 457 364,300
2020/06/03 488 488 468 468 250,500
2020/06/02 467 481 460 479 194,900
2020/06/01 463 469 454 464 235,400
2020/05/29 463 477 457 459 1,046,900
2020/05/28 479 497 475 486 402,300
2020/05/27 445 470 439 464 242,100
2020/05/26 440 444 433 441 157,700
2020/05/25 420 435 417 432 151,500
2020/05/22 425 425 414 415 134,900
2020/05/21 429 429 420 425 144,900
2020/05/20 425 428 422 426 223,800
2020/05/19 424 429 417 427 210,900
2020/05/18 420 423 407 416 289,000
2020/05/15 440 440 420 428 213,000
2020/05/14 439 445 433 433 128,300
2020/05/13 451 454 444 446 138,600
2020/05/12 480 480 460 460 114,200
2020/05/11 461 483 461 478 169,300
2020/05/08 449 460 447 456 154,400
2020/05/07 444 447 436 445 121,100
2020/05/01 449 454 443 443 134,800
2020/04/30 449 463 449 454 184,600
2020/04/28 432 446 424 441 131,900
2020/04/27 426 436 414 432 205,100
2020/04/24 425 425 412 419 149,900
2020/04/23 414 426 412 426 177,800
2020/04/22 412 424 409 412 225,900
2020/04/21 416 421 409 418 202,400
2020/04/20 420 423 413 421 296,500
2020/04/17 442 452 433 436 123,500
2020/04/16 430 439 427 438 104,600
2020/04/15 436 444 428 433 203,700
2020/04/14 435 442 424 439 165,800
2020/04/13 464 465 438 440 116,600
2020/04/10 458 472 447 471 127,800
2020/04/09 460 463 443 455 240,200
2020/04/08 449 457 427 454 283,600
2020/04/07 418 450 416 450 383,200
2020/04/06 395 418 387 410 294,100
2020/04/03 411 421 392 401 272,100
2020/04/02 416 429 407 411 294,700
2020/04/01 437 449 421 422 185,200
2020/03/31 460 460 438 446 366,100
2020/03/30 488 488 453 455 373,500
2020/03/27 510 519 491 510 446,700
2020/03/26 500 510 491 503 285,700
2020/03/25 498 514 480 514 256,700
2020/03/24 470 477 462 474 207,900
2020/03/23 473 473 435 454 264,300
2020/03/19 441 491 435 480 233,000
2020/03/18 443 462 423 425 204,300
2020/03/17 410 447 405 441 253,700
2020/03/16 437 448 420 421 179,400
2020/03/13 408 437 402 426 290,200
2020/03/12 471 477 453 458 237,200
2020/03/11 498 513 479 482 212,600
2020/03/10 458 508 448 508 258,600
2020/03/09 499 499 462 466 200,700
2020/03/06 530 530 512 515 213,800
2020/03/05 550 551 536 540 141,900
2020/03/04 527 554 527 544 144,800
2020/03/03 565 565 535 537 217,500
2020/03/02 525 553 520 548 161,500
2020/02/28 541 554 529 531 163,500
2020/02/27 575 580 563 567 182,400
2020/02/26 580 585 574 584 153,600
2020/02/25 593 596 581 586 265,500
2020/02/21 612 614 606 611 120,200
2020/02/20 612 618 611 615 145,400
2020/02/19 605 605 600 600 56,500
2020/02/18 606 607 600 600 83,700
2020/02/17 607 612 602 610 78,400
2020/02/14 612 612 604 612 71,200
2020/02/13 621 621 614 615 87,900
2020/02/12 625 626 620 625 62,300
2020/02/10 620 627 619 625 36,400
2020/02/07 632 632 623 625 49,100
2020/02/06 631 635 628 632 85,300
2020/02/05 620 624 617 622 68,700
2020/02/04 605 619 604 619 86,600
2020/02/03 607 611 603 605 101,400
2020/01/31 615 624 613 615 113,400
2020/01/30 615 619 609 614 95,600
2020/01/29 616 624 615 620 45,200
2020/01/28 612 621 606 620 87,300
2020/01/27 620 621 612 615 144,300
2020/01/24 635 635 626 627 92,800
2020/01/23 650 653 627 632 141,400
2020/01/22 651 660 647 659 79,500
2020/01/21 648 657 648 656 57,500
2020/01/20 642 653 639 651 77,900
2020/01/17 631 638 631 636 47,600
2020/01/16 641 641 631 631 66,400
2020/01/15 644 646 637 639 76,600
2020/01/14 660 660 644 648 102,400
2020/01/10 663 666 657 659 70,700
2020/01/09 649 662 649 661 92,300
2020/01/08 636 647 631 640 112,400
2020/01/07 635 645 633 644 87,700
2020/01/06 636 636 625 628 111,800

このページの先頭へ