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 |
---|---|---|---|---|---|
2021/12/30 | 663 | 666 | 659 | 659 | 84,100 |
2021/12/29 | 655 | 664 | 655 | 661 | 113,500 |
2021/12/28 | 655 | 660 | 645 | 651 | 155,400 |
2021/12/27 | 656 | 656 | 647 | 655 | 76,600 |
2021/12/24 | 655 | 657 | 650 | 652 | 80,800 |
2021/12/23 | 650 | 655 | 650 | 655 | 103,300 |
2021/12/22 | 645 | 653 | 640 | 652 | 147,000 |
2021/12/21 | 635 | 641 | 633 | 638 | 141,300 |
2021/12/20 | 641 | 646 | 631 | 634 | 126,100 |
2021/12/17 | 653 | 657 | 643 | 647 | 113,800 |
2021/12/16 | 645 | 653 | 643 | 652 | 121,500 |
2021/12/15 | 639 | 647 | 635 | 636 | 71,100 |
2021/12/14 | 632 | 643 | 632 | 643 | 113,100 |
2021/12/13 | 642 | 642 | 633 | 633 | 116,400 |
2021/12/10 | 645 | 645 | 634 | 640 | 176,200 |
2021/12/09 | 647 | 650 | 637 | 638 | 64,900 |
2021/12/08 | 648 | 652 | 644 | 646 | 126,500 |
2021/12/07 | 631 | 646 | 631 | 646 | 89,300 |
2021/12/06 | 638 | 638 | 626 | 629 | 98,900 |
2021/12/03 | 630 | 638 | 626 | 638 | 149,600 |
2021/12/02 | 626 | 632 | 619 | 623 | 148,700 |
2021/12/01 | 616 | 629 | 615 | 629 | 93,700 |
2021/11/30 | 624 | 637 | 619 | 619 | 127,900 |
2021/11/29 | 620 | 627 | 613 | 621 | 177,700 |
2021/11/26 | 639 | 639 | 627 | 632 | 82,200 |
2021/11/25 | 637 | 642 | 634 | 639 | 117,300 |
2021/11/24 | 640 | 642 | 632 | 634 | 89,100 |
2021/11/22 | 626 | 639 | 623 | 637 | 117,700 |
2021/11/19 | 628 | 634 | 624 | 634 | 155,600 |
2021/11/18 | 622 | 633 | 622 | 632 | 99,900 |
2021/11/17 | 637 | 640 | 626 | 626 | 109,400 |
2021/11/16 | 643 | 644 | 639 | 639 | 79,500 |
2021/11/15 | 647 | 648 | 642 | 646 | 84,300 |
2021/11/12 | 637 | 648 | 636 | 645 | 99,900 |
2021/11/11 | 637 | 642 | 636 | 636 | 62,000 |
2021/11/10 | 633 | 640 | 633 | 637 | 130,700 |
2021/11/09 | 635 | 638 | 631 | 633 | 95,700 |
2021/11/08 | 640 | 641 | 633 | 635 | 61,800 |
2021/11/05 | 645 | 645 | 633 | 635 | 173,800 |
2021/11/04 | 650 | 653 | 645 | 647 | 88,900 |
2021/11/02 | 659 | 662 | 644 | 644 | 144,300 |
2021/11/01 | 659 | 667 | 654 | 666 | 123,700 |
2021/10/29 | 658 | 658 | 646 | 650 | 226,000 |
2021/10/28 | 660 | 668 | 652 | 661 | 380,100 |
2021/10/27 | 676 | 679 | 665 | 666 | 121,600 |
2021/10/26 | 671 | 678 | 667 | 676 | 84,700 |
2021/10/25 | 672 | 677 | 665 | 666 | 86,700 |
2021/10/22 | 668 | 675 | 666 | 672 | 130,500 |
2021/10/21 | 681 | 683 | 673 | 677 | 97,400 |
2021/10/20 | 684 | 696 | 683 | 684 | 148,300 |
2021/10/19 | 670 | 684 | 664 | 683 | 166,900 |
2021/10/18 | 677 | 679 | 664 | 671 | 86,600 |
2021/10/15 | 657 | 668 | 651 | 668 | 120,400 |
2021/10/14 | 660 | 660 | 653 | 658 | 128,800 |
2021/10/13 | 666 | 669 | 663 | 663 | 159,300 |
2021/10/12 | 669 | 671 | 664 | 666 | 193,900 |
2021/10/11 | 679 | 682 | 671 | 677 | 126,900 |
2021/10/08 | 679 | 683 | 669 | 672 | 116,500 |
2021/10/07 | 671 | 681 | 663 | 676 | 188,000 |
2021/10/06 | 672 | 687 | 667 | 675 | 139,000 |
2021/10/05 | 668 | 675 | 661 | 669 | 206,500 |
2021/10/04 | 685 | 692 | 676 | 678 | 153,900 |
2021/10/01 | 683 | 683 | 664 | 675 | 507,000 |
2021/09/30 | 691 | 694 | 684 | 688 | 164,300 |
2021/09/29 | 695 | 701 | 685 | 692 | 340,800 |
2021/09/28 | 721 | 724 | 714 | 721 | 335,000 |
2021/09/27 | 726 | 733 | 718 | 720 | 209,800 |
2021/09/24 | 716 | 725 | 710 | 724 | 220,800 |
2021/09/22 | 717 | 717 | 701 | 705 | 204,000 |
2021/09/21 | 721 | 723 | 712 | 716 | 247,500 |
2021/09/17 | 732 | 738 | 725 | 736 | 312,600 |
2021/09/16 | 718 | 739 | 718 | 737 | 501,700 |
2021/09/15 | 678 | 718 | 669 | 713 | 715,600 |
2021/09/14 | 675 | 684 | 674 | 683 | 360,600 |
2021/09/13 | 668 | 674 | 664 | 674 | 316,200 |
2021/09/10 | 660 | 667 | 659 | 667 | 244,600 |
2021/09/09 | 662 | 665 | 656 | 661 | 113,300 |
2021/09/08 | 658 | 666 | 657 | 664 | 191,400 |
2021/09/07 | 668 | 668 | 658 | 660 | 135,500 |
2021/09/06 | 662 | 672 | 654 | 659 | 266,800 |
2021/09/03 | 637 | 653 | 637 | 650 | 173,200 |
2021/09/02 | 639 | 640 | 635 | 639 | 56,200 |
2021/09/01 | 640 | 642 | 634 | 637 | 87,000 |
2021/08/31 | 633 | 642 | 629 | 641 | 197,800 |
2021/08/30 | 620 | 634 | 620 | 634 | 326,000 |
2021/08/27 | 610 | 621 | 610 | 616 | 105,700 |
2021/08/26 | 609 | 615 | 607 | 615 | 102,900 |
2021/08/25 | 609 | 612 | 603 | 605 | 87,400 |
2021/08/24 | 603 | 609 | 603 | 608 | 105,300 |
2021/08/23 | 595 | 603 | 595 | 599 | 103,400 |
2021/08/20 | 599 | 602 | 586 | 590 | 130,300 |
2021/08/19 | 610 | 610 | 597 | 597 | 141,500 |
2021/08/18 | 609 | 611 | 603 | 608 | 74,100 |
2021/08/17 | 610 | 611 | 603 | 604 | 58,600 |
2021/08/16 | 609 | 612 | 602 | 604 | 108,600 |
2021/08/13 | 616 | 616 | 608 | 612 | 44,400 |
2021/08/12 | 610 | 620 | 609 | 615 | 210,900 |
2021/08/11 | 608 | 611 | 606 | 611 | 66,000 |
2021/08/10 | 603 | 612 | 603 | 605 | 83,100 |
2021/08/06 | 596 | 605 | 596 | 601 | 72,800 |
2021/08/05 | 598 | 603 | 598 | 599 | 64,700 |
2021/08/04 | 600 | 603 | 597 | 602 | 93,300 |
2021/08/03 | 600 | 606 | 598 | 599 | 93,700 |
2021/08/02 | 603 | 611 | 598 | 605 | 192,200 |
2021/07/30 | 601 | 604 | 595 | 601 | 121,800 |
2021/07/29 | 609 | 610 | 600 | 604 | 88,300 |
2021/07/28 | 611 | 613 | 603 | 605 | 72,500 |
2021/07/27 | 605 | 614 | 601 | 614 | 141,500 |
2021/07/26 | 609 | 609 | 600 | 602 | 59,000 |
2021/07/21 | 596 | 601 | 594 | 598 | 104,300 |
2021/07/20 | 594 | 597 | 589 | 589 | 111,600 |
2021/07/19 | 609 | 609 | 589 | 595 | 283,500 |
2021/07/16 | 584 | 625 | 583 | 619 | 395,900 |
2021/07/15 | 594 | 594 | 586 | 587 | 69,200 |
2021/07/14 | 593 | 597 | 591 | 593 | 63,700 |
2021/07/13 | 592 | 598 | 588 | 596 | 141,000 |
2021/07/12 | 589 | 593 | 586 | 592 | 111,000 |
2021/07/09 | 578 | 580 | 567 | 580 | 144,100 |
2021/07/08 | 587 | 593 | 579 | 579 | 138,800 |
2021/07/07 | 587 | 591 | 583 | 587 | 166,600 |
2021/07/06 | 591 | 594 | 589 | 590 | 77,200 |
2021/07/05 | 596 | 596 | 588 | 590 | 92,800 |
2021/07/02 | 585 | 594 | 585 | 591 | 96,200 |
2021/07/01 | 575 | 589 | 575 | 587 | 106,600 |
2021/06/30 | 584 | 585 | 575 | 575 | 128,100 |
2021/06/29 | 577 | 577 | 574 | 577 | 92,900 |
2021/06/28 | 575 | 581 | 574 | 580 | 112,400 |
2021/06/25 | 569 | 571 | 566 | 569 | 66,800 |
2021/06/24 | 560 | 568 | 559 | 562 | 103,200 |
2021/06/23 | 575 | 577 | 568 | 568 | 99,900 |
2021/06/22 | 573 | 578 | 564 | 578 | 151,000 |
2021/06/21 | 563 | 564 | 555 | 558 | 193,000 |
2021/06/18 | 576 | 578 | 568 | 573 | 300,500 |
2021/06/17 | 587 | 588 | 582 | 582 | 105,400 |
2021/06/16 | 578 | 585 | 576 | 585 | 117,900 |
2021/06/15 | 586 | 588 | 579 | 579 | 170,700 |
2021/06/14 | 591 | 592 | 587 | 591 | 61,000 |
2021/06/11 | 594 | 594 | 586 | 588 | 207,300 |
2021/06/10 | 593 | 593 | 588 | 592 | 147,000 |
2021/06/09 | 605 | 605 | 593 | 593 | 160,500 |
2021/06/08 | 601 | 605 | 599 | 602 | 66,900 |
2021/06/07 | 605 | 605 | 598 | 603 | 111,900 |
2021/06/04 | 605 | 606 | 599 | 600 | 181,500 |
2021/06/03 | 604 | 606 | 601 | 601 | 132,400 |
2021/06/02 | 606 | 614 | 601 | 606 | 104,700 |
2021/06/01 | 606 | 607 | 600 | 606 | 123,200 |
2021/05/31 | 612 | 612 | 601 | 604 | 149,700 |
2021/05/28 | 606 | 615 | 602 | 615 | 133,600 |
2021/05/27 | 611 | 612 | 599 | 599 | 142,800 |
2021/05/26 | 609 | 615 | 608 | 612 | 64,700 |
2021/05/25 | 612 | 617 | 608 | 611 | 145,700 |
2021/05/24 | 612 | 614 | 604 | 611 | 129,100 |
2021/05/21 | 615 | 618 | 608 | 610 | 96,700 |
2021/05/20 | 612 | 624 | 612 | 620 | 109,100 |
2021/05/19 | 608 | 623 | 608 | 612 | 128,600 |
2021/05/18 | 612 | 617 | 610 | 616 | 118,600 |
2021/05/17 | 615 | 618 | 602 | 609 | 105,700 |
2021/05/14 | 602 | 614 | 602 | 612 | 195,600 |
2021/05/13 | 602 | 610 | 598 | 600 | 241,700 |
2021/05/12 | 618 | 624 | 605 | 612 | 162,500 |
2021/05/11 | 635 | 635 | 618 | 618 | 125,300 |
2021/05/10 | 638 | 641 | 631 | 633 | 116,300 |
2021/05/07 | 626 | 639 | 622 | 639 | 210,900 |
2021/05/06 | 629 | 640 | 624 | 634 | 341,300 |
2021/04/30 | 599 | 631 | 599 | 619 | 482,100 |
2021/04/28 | 608 | 608 | 593 | 599 | 255,600 |
2021/04/27 | 599 | 603 | 594 | 598 | 118,300 |
2021/04/26 | 609 | 610 | 597 | 601 | 96,100 |
2021/04/23 | 605 | 615 | 602 | 605 | 211,800 |
2021/04/22 | 607 | 614 | 603 | 609 | 111,100 |
2021/04/21 | 605 | 610 | 596 | 604 | 181,700 |
2021/04/20 | 610 | 628 | 610 | 614 | 242,100 |
2021/04/19 | 612 | 628 | 608 | 617 | 199,100 |
2021/04/16 | 618 | 618 | 606 | 612 | 66,500 |
2021/04/15 | 609 | 619 | 609 | 619 | 133,800 |
2021/04/14 | 606 | 611 | 600 | 608 | 142,000 |
2021/04/13 | 611 | 622 | 611 | 612 | 166,900 |
2021/04/12 | 601 | 617 | 600 | 616 | 285,900 |
2021/04/09 | 597 | 605 | 594 | 599 | 203,400 |
2021/04/08 | 607 | 608 | 594 | 597 | 207,000 |
2021/04/07 | 609 | 614 | 604 | 614 | 119,100 |
2021/04/06 | 622 | 623 | 597 | 608 | 230,900 |
2021/04/05 | 605 | 623 | 601 | 620 | 264,700 |
2021/04/02 | 612 | 616 | 601 | 610 | 168,700 |
2021/04/01 | 617 | 625 | 603 | 606 | 232,900 |
2021/03/31 | 635 | 635 | 612 | 614 | 294,100 |
2021/03/30 | 628 | 645 | 622 | 643 | 292,600 |
2021/03/29 | 673 | 673 | 644 | 652 | 667,500 |
2021/03/26 | 664 | 673 | 658 | 668 | 433,400 |
2021/03/25 | 640 | 664 | 640 | 656 | 437,000 |
2021/03/24 | 644 | 652 | 627 | 632 | 500,200 |
2021/03/23 | 670 | 675 | 651 | 654 | 466,400 |
2021/03/22 | 673 | 685 | 658 | 669 | 568,000 |
2021/03/19 | 623 | 664 | 621 | 663 | 823,100 |
2021/03/18 | 614 | 627 | 608 | 621 | 640,300 |
2021/03/17 | 591 | 609 | 586 | 608 | 410,700 |
2021/03/16 | 599 | 599 | 583 | 597 | 558,300 |
2021/03/15 | 582 | 596 | 580 | 596 | 397,300 |
2021/03/12 | 586 | 587 | 575 | 585 | 591,100 |
2021/03/11 | 581 | 592 | 578 | 591 | 266,100 |
2021/03/10 | 581 | 585 | 574 | 578 | 345,300 |
2021/03/09 | 589 | 589 | 578 | 581 | 462,000 |
2021/03/08 | 578 | 591 | 573 | 586 | 344,500 |
2021/03/05 | 587 | 593 | 558 | 572 | 676,200 |
2021/03/04 | 600 | 600 | 583 | 592 | 214,000 |
2021/03/03 | 593 | 596 | 582 | 595 | 201,000 |
2021/03/02 | 599 | 599 | 583 | 588 | 183,400 |
2021/03/01 | 594 | 598 | 586 | 593 | 234,000 |
2021/02/26 | 605 | 608 | 592 | 592 | 355,100 |
2021/02/25 | 617 | 618 | 604 | 608 | 389,900 |
2021/02/24 | 627 | 634 | 610 | 612 | 311,200 |
2021/02/22 | 611 | 643 | 610 | 637 | 605,400 |
2021/02/19 | 603 | 610 | 589 | 591 | 467,800 |
2021/02/18 | 635 | 635 | 602 | 603 | 542,200 |
2021/02/17 | 603 | 633 | 601 | 631 | 505,000 |
2021/02/16 | 598 | 605 | 586 | 597 | 346,300 |
2021/02/15 | 587 | 590 | 580 | 590 | 257,600 |
2021/02/12 | 588 | 593 | 579 | 584 | 182,800 |
2021/02/10 | 591 | 592 | 581 | 588 | 128,700 |
2021/02/09 | 580 | 596 | 574 | 587 | 296,300 |
2021/02/08 | 555 | 572 | 552 | 572 | 315,300 |
2021/02/05 | 545 | 554 | 541 | 545 | 254,300 |
2021/02/04 | 515 | 538 | 514 | 538 | 280,600 |
2021/02/03 | 512 | 516 | 509 | 514 | 114,500 |
2021/02/02 | 506 | 510 | 500 | 509 | 103,600 |
2021/02/01 | 502 | 508 | 495 | 500 | 129,800 |
2021/01/29 | 514 | 514 | 497 | 502 | 241,900 |
2021/01/28 | 503 | 514 | 501 | 510 | 348,100 |
2021/01/27 | 511 | 513 | 505 | 510 | 104,400 |
2021/01/26 | 510 | 515 | 507 | 507 | 120,800 |
2021/01/25 | 506 | 509 | 502 | 506 | 107,800 |
2021/01/22 | 507 | 507 | 495 | 501 | 307,300 |
2021/01/21 | 513 | 519 | 512 | 516 | 127,100 |
2021/01/20 | 519 | 522 | 505 | 507 | 242,100 |
2021/01/19 | 505 | 517 | 502 | 513 | 192,600 |
2021/01/18 | 503 | 503 | 494 | 498 | 169,300 |
2021/01/15 | 513 | 526 | 506 | 508 | 366,100 |
2021/01/14 | 500 | 512 | 499 | 509 | 174,800 |
2021/01/13 | 491 | 503 | 491 | 499 | 194,500 |
2021/01/12 | 490 | 499 | 488 | 492 | 210,400 |
2021/01/08 | 484 | 489 | 481 | 489 | 233,900 |
2021/01/07 | 480 | 488 | 477 | 480 | 217,500 |
2021/01/06 | 467 | 477 | 465 | 476 | 163,900 |
2021/01/05 | 459 | 465 | 457 | 463 | 102,400 |
2021/01/04 | 470 | 470 | 456 | 461 | 124,800 |