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 |
|---|---|---|---|---|---|
| 2024/10/04 | 692 | 702 | 692 | 697 | 52,200 |
| 2024/10/03 | 701 | 703 | 691 | 692 | 63,000 |
| 2024/10/02 | 687 | 695 | 684 | 687 | 92,800 |
| 2024/10/01 | 679 | 698 | 678 | 698 | 138,300 |
| 2024/09/30 | 676 | 684 | 673 | 674 | 124,000 |
| 2024/09/27 | 691 | 700 | 683 | 696 | 210,100 |
| 2024/09/26 | 703 | 707 | 692 | 705 | 241,200 |
| 2024/09/25 | 700 | 703 | 695 | 697 | 137,500 |
| 2024/09/24 | 711 | 711 | 696 | 697 | 141,100 |
| 2024/09/20 | 695 | 718 | 687 | 703 | 193,000 |
| 2024/09/19 | 687 | 694 | 681 | 689 | 103,100 |
| 2024/09/18 | 678 | 681 | 673 | 679 | 83,000 |
| 2024/09/17 | 683 | 687 | 663 | 677 | 94,100 |
| 2024/09/13 | 677 | 679 | 668 | 673 | 104,800 |
| 2024/09/12 | 692 | 694 | 680 | 685 | 62,500 |
| 2024/09/11 | 691 | 691 | 671 | 678 | 122,500 |
| 2024/09/10 | 703 | 707 | 693 | 693 | 63,100 |
| 2024/09/09 | 689 | 704 | 688 | 701 | 92,400 |
| 2024/09/06 | 707 | 713 | 702 | 702 | 81,900 |
| 2024/09/05 | 699 | 718 | 695 | 707 | 73,200 |
| 2024/09/04 | 720 | 720 | 703 | 703 | 145,300 |
| 2024/09/03 | 727 | 734 | 725 | 732 | 36,900 |
| 2024/09/02 | 735 | 735 | 721 | 728 | 56,100 |
| 2024/08/30 | 726 | 731 | 722 | 726 | 57,900 |
| 2024/08/29 | 734 | 734 | 721 | 722 | 66,800 |
| 2024/08/28 | 732 | 735 | 728 | 735 | 34,800 |
| 2024/08/27 | 730 | 741 | 729 | 741 | 60,800 |
| 2024/08/26 | 735 | 735 | 717 | 729 | 103,800 |
| 2024/08/23 | 727 | 734 | 725 | 729 | 64,900 |
| 2024/08/22 | 734 | 734 | 721 | 724 | 40,700 |
| 2024/08/21 | 724 | 728 | 715 | 726 | 67,700 |
| 2024/08/20 | 727 | 731 | 723 | 726 | 46,700 |
| 2024/08/19 | 730 | 741 | 721 | 721 | 77,300 |
| 2024/08/16 | 730 | 739 | 726 | 738 | 100,100 |
| 2024/08/15 | 710 | 720 | 704 | 715 | 117,700 |
| 2024/08/14 | 695 | 709 | 690 | 708 | 89,100 |
| 2024/08/13 | 681 | 695 | 674 | 695 | 100,900 |
| 2024/08/09 | 660 | 671 | 649 | 666 | 165,300 |
| 2024/08/08 | 656 | 670 | 647 | 650 | 145,300 |
| 2024/08/07 | 650 | 686 | 649 | 660 | 243,900 |
| 2024/08/06 | 631 | 684 | 631 | 669 | 230,400 |
| 2024/08/05 | 661 | 666 | 605 | 609 | 411,700 |
| 2024/08/02 | 770 | 770 | 721 | 721 | 277,900 |
| 2024/08/01 | 816 | 822 | 791 | 795 | 127,900 |
| 2024/07/31 | 800 | 820 | 788 | 820 | 126,000 |
| 2024/07/30 | 805 | 805 | 792 | 798 | 149,600 |
| 2024/07/29 | 800 | 806 | 795 | 806 | 101,200 |
| 2024/07/26 | 793 | 800 | 787 | 788 | 111,000 |
| 2024/07/25 | 811 | 811 | 793 | 797 | 166,600 |
| 2024/07/24 | 823 | 829 | 814 | 814 | 74,700 |
| 2024/07/23 | 821 | 833 | 821 | 829 | 65,700 |
| 2024/07/22 | 827 | 832 | 813 | 814 | 114,400 |
| 2024/07/19 | 850 | 850 | 833 | 834 | 67,300 |
| 2024/07/18 | 845 | 861 | 843 | 852 | 88,800 |
| 2024/07/17 | 859 | 860 | 847 | 851 | 86,700 |
| 2024/07/16 | 852 | 860 | 851 | 851 | 113,000 |
| 2024/07/12 | 841 | 851 | 838 | 848 | 62,500 |
| 2024/07/11 | 851 | 854 | 841 | 846 | 68,100 |
| 2024/07/10 | 844 | 854 | 841 | 847 | 108,000 |
| 2024/07/09 | 840 | 844 | 837 | 842 | 54,500 |
| 2024/07/08 | 846 | 851 | 839 | 841 | 50,900 |
| 2024/07/05 | 860 | 863 | 846 | 847 | 57,400 |
| 2024/07/04 | 862 | 864 | 856 | 860 | 49,800 |
| 2024/07/03 | 858 | 868 | 856 | 863 | 94,100 |
| 2024/07/02 | 857 | 859 | 855 | 856 | 71,200 |
| 2024/07/01 | 864 | 866 | 853 | 854 | 54,300 |
| 2024/06/28 | 866 | 868 | 858 | 864 | 71,200 |
| 2024/06/27 | 866 | 870 | 864 | 870 | 62,100 |
| 2024/06/26 | 854 | 873 | 854 | 869 | 173,300 |
| 2024/06/25 | 840 | 857 | 836 | 854 | 190,000 |
| 2024/06/24 | 827 | 840 | 825 | 836 | 82,600 |
| 2024/06/21 | 831 | 840 | 831 | 831 | 72,700 |
| 2024/06/20 | 835 | 840 | 825 | 832 | 85,500 |
| 2024/06/19 | 830 | 837 | 826 | 835 | 55,100 |
| 2024/06/18 | 822 | 830 | 819 | 823 | 51,400 |
| 2024/06/17 | 827 | 827 | 810 | 817 | 68,400 |
| 2024/06/14 | 819 | 832 | 815 | 830 | 168,800 |
| 2024/06/13 | 821 | 822 | 807 | 807 | 81,200 |
| 2024/06/12 | 823 | 828 | 819 | 822 | 42,300 |
| 2024/06/11 | 835 | 840 | 826 | 826 | 56,700 |
| 2024/06/10 | 832 | 839 | 830 | 838 | 58,000 |
| 2024/06/07 | 832 | 835 | 823 | 832 | 56,100 |
| 2024/06/06 | 840 | 841 | 825 | 832 | 153,500 |
| 2024/06/05 | 839 | 840 | 832 | 832 | 84,800 |
| 2024/06/04 | 844 | 855 | 840 | 844 | 119,300 |
| 2024/06/03 | 835 | 854 | 833 | 846 | 172,900 |
| 2024/05/31 | 810 | 829 | 810 | 829 | 108,500 |
| 2024/05/30 | 804 | 806 | 795 | 805 | 104,300 |
| 2024/05/29 | 825 | 828 | 807 | 807 | 89,400 |
| 2024/05/28 | 815 | 827 | 815 | 825 | 64,500 |
| 2024/05/27 | 818 | 824 | 816 | 819 | 53,000 |
| 2024/05/24 | 808 | 819 | 808 | 818 | 56,500 |
| 2024/05/23 | 820 | 821 | 811 | 819 | 62,500 |
| 2024/05/22 | 827 | 830 | 821 | 821 | 93,300 |
| 2024/05/21 | 835 | 842 | 827 | 830 | 88,000 |
| 2024/05/20 | 827 | 836 | 824 | 834 | 106,800 |
| 2024/05/17 | 813 | 831 | 812 | 827 | 70,300 |
| 2024/05/16 | 812 | 821 | 811 | 816 | 111,600 |
| 2024/05/15 | 811 | 815 | 808 | 810 | 56,500 |
| 2024/05/14 | 812 | 816 | 806 | 811 | 93,000 |
| 2024/05/13 | 805 | 818 | 804 | 818 | 76,800 |
| 2024/05/10 | 812 | 814 | 808 | 808 | 46,600 |
| 2024/05/09 | 818 | 818 | 803 | 810 | 65,300 |
| 2024/05/08 | 825 | 825 | 813 | 813 | 59,900 |
| 2024/05/07 | 823 | 828 | 819 | 826 | 94,100 |
| 2024/05/02 | 802 | 818 | 802 | 815 | 74,400 |
| 2024/05/01 | 825 | 830 | 809 | 809 | 111,000 |
| 2024/04/30 | 820 | 840 | 809 | 820 | 390,700 |
| 2024/04/26 | 808 | 815 | 796 | 812 | 108,100 |
| 2024/04/25 | 810 | 811 | 800 | 803 | 103,100 |
| 2024/04/24 | 810 | 816 | 804 | 816 | 101,200 |
| 2024/04/23 | 817 | 818 | 803 | 805 | 163,300 |
| 2024/04/22 | 799 | 814 | 794 | 813 | 193,100 |
| 2024/04/19 | 792 | 800 | 773 | 791 | 275,600 |
| 2024/04/18 | 776 | 791 | 772 | 788 | 129,400 |
| 2024/04/17 | 780 | 783 | 772 | 775 | 135,800 |
| 2024/04/16 | 785 | 788 | 776 | 780 | 129,000 |
| 2024/04/15 | 795 | 797 | 787 | 795 | 78,300 |
| 2024/04/12 | 807 | 809 | 801 | 804 | 74,900 |
| 2024/04/11 | 802 | 807 | 797 | 805 | 55,900 |
| 2024/04/10 | 804 | 808 | 801 | 807 | 89,500 |
| 2024/04/09 | 808 | 810 | 801 | 808 | 65,100 |
| 2024/04/08 | 800 | 810 | 799 | 804 | 96,300 |
| 2024/04/05 | 798 | 798 | 784 | 796 | 126,400 |
| 2024/04/04 | 808 | 813 | 801 | 808 | 87,600 |
| 2024/04/03 | 799 | 812 | 794 | 801 | 138,300 |
| 2024/04/02 | 817 | 823 | 802 | 808 | 142,500 |
| 2024/04/01 | 844 | 845 | 817 | 817 | 176,200 |
| 2024/03/29 | 826 | 848 | 826 | 848 | 110,200 |
| 2024/03/28 | 836 | 842 | 823 | 831 | 257,700 |
| 2024/03/27 | 846 | 860 | 845 | 853 | 243,200 |
| 2024/03/26 | 857 | 868 | 839 | 840 | 325,500 |
| 2024/03/25 | 861 | 864 | 850 | 855 | 181,300 |
| 2024/03/22 | 876 | 877 | 854 | 864 | 220,300 |
| 2024/03/21 | 868 | 886 | 861 | 861 | 431,200 |
| 2024/03/19 | 852 | 876 | 830 | 841 | 758,000 |
| 2024/03/18 | 849 | 870 | 842 | 852 | 396,100 |
| 2024/03/15 | 855 | 855 | 829 | 834 | 221,400 |
| 2024/03/14 | 836 | 857 | 830 | 854 | 381,700 |
| 2024/03/13 | 822 | 826 | 807 | 821 | 159,900 |
| 2024/03/12 | 799 | 819 | 798 | 818 | 150,300 |
| 2024/03/11 | 822 | 822 | 799 | 807 | 286,200 |
| 2024/03/08 | 819 | 844 | 817 | 834 | 199,900 |
| 2024/03/07 | 823 | 849 | 817 | 823 | 277,300 |
| 2024/03/06 | 814 | 820 | 810 | 820 | 146,400 |
| 2024/03/05 | 802 | 823 | 801 | 815 | 166,000 |
| 2024/03/04 | 825 | 825 | 802 | 803 | 184,600 |
| 2024/03/01 | 811 | 816 | 805 | 815 | 186,500 |
| 2024/02/29 | 808 | 808 | 798 | 803 | 136,700 |
| 2024/02/28 | 803 | 814 | 800 | 811 | 155,500 |
| 2024/02/27 | 795 | 823 | 795 | 803 | 333,500 |
| 2024/02/26 | 804 | 806 | 795 | 797 | 168,100 |
| 2024/02/22 | 807 | 807 | 792 | 799 | 148,600 |
| 2024/02/21 | 786 | 798 | 786 | 792 | 119,600 |
| 2024/02/20 | 812 | 816 | 787 | 788 | 192,400 |
| 2024/02/19 | 767 | 808 | 767 | 808 | 409,900 |
| 2024/02/16 | 755 | 768 | 753 | 764 | 233,700 |
| 2024/02/15 | 756 | 760 | 748 | 752 | 142,500 |
| 2024/02/14 | 750 | 764 | 748 | 756 | 174,500 |
| 2024/02/13 | 747 | 755 | 745 | 752 | 140,300 |
| 2024/02/09 | 747 | 747 | 738 | 741 | 112,800 |
| 2024/02/08 | 749 | 749 | 736 | 742 | 122,300 |
| 2024/02/07 | 742 | 750 | 740 | 748 | 96,000 |
| 2024/02/06 | 746 | 753 | 742 | 744 | 106,100 |
| 2024/02/05 | 749 | 752 | 740 | 746 | 121,100 |
| 2024/02/02 | 751 | 752 | 735 | 744 | 193,400 |
| 2024/02/01 | 777 | 778 | 747 | 749 | 225,000 |
| 2024/01/31 | 767 | 783 | 765 | 779 | 193,700 |
| 2024/01/30 | 778 | 778 | 756 | 768 | 229,600 |
| 2024/01/29 | 771 | 780 | 771 | 775 | 95,200 |
| 2024/01/26 | 776 | 781 | 771 | 771 | 163,500 |
| 2024/01/25 | 769 | 788 | 769 | 778 | 267,300 |
| 2024/01/24 | 770 | 774 | 764 | 766 | 104,900 |
| 2024/01/23 | 781 | 785 | 773 | 773 | 128,100 |
| 2024/01/22 | 766 | 779 | 762 | 775 | 160,300 |
| 2024/01/19 | 774 | 774 | 757 | 761 | 138,500 |
| 2024/01/18 | 763 | 773 | 762 | 763 | 78,900 |
| 2024/01/17 | 779 | 783 | 766 | 766 | 181,600 |
| 2024/01/16 | 772 | 781 | 764 | 775 | 172,600 |
| 2024/01/15 | 744 | 777 | 743 | 772 | 206,100 |
| 2024/01/12 | 761 | 763 | 745 | 746 | 104,900 |
| 2024/01/11 | 751 | 764 | 751 | 761 | 224,300 |
| 2024/01/10 | 751 | 751 | 741 | 746 | 133,900 |
| 2024/01/09 | 739 | 747 | 734 | 746 | 242,700 |
| 2024/01/05 | 717 | 731 | 717 | 724 | 219,900 |
| 2024/01/04 | 701 | 715 | 700 | 711 | 107,800 |