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
2026/05/15 1,320 1,320 1,271 1,284 109,100
2026/05/14 1,323 1,332 1,294 1,294 108,500
2026/05/13 1,278 1,333 1,275 1,323 158,000
2026/05/12 1,281 1,291 1,263 1,273 113,800
2026/05/11 1,270 1,286 1,267 1,278 110,600
2026/05/08 1,282 1,287 1,245 1,270 167,300
2026/05/07 1,295 1,313 1,281 1,282 188,600
2026/05/01 1,314 1,315 1,287 1,291 165,400
2026/04/30 1,378 1,392 1,294 1,314 423,600
2026/04/28 1,366 1,480 1,356 1,438 467,900
2026/04/27 1,398 1,398 1,365 1,367 181,000
2026/04/24 1,431 1,445 1,398 1,401 133,100
2026/04/23 1,469 1,473 1,434 1,447 114,000
2026/04/22 1,501 1,503 1,465 1,470 106,800
2026/04/21 1,520 1,529 1,486 1,504 108,600
2026/04/20 1,550 1,550 1,495 1,509 122,300
2026/04/17 1,529 1,543 1,488 1,523 194,700
2026/04/16 1,550 1,558 1,536 1,536 82,600
2026/04/15 1,550 1,565 1,515 1,525 106,300
2026/04/14 1,538 1,547 1,520 1,521 79,100
2026/04/13 1,541 1,562 1,514 1,523 100,500
2026/04/10 1,549 1,571 1,539 1,541 88,400
2026/04/09 1,570 1,570 1,535 1,535 108,100
2026/04/08 1,552 1,572 1,544 1,570 172,700
2026/04/07 1,505 1,526 1,491 1,507 100,000
2026/04/06 1,497 1,514 1,497 1,503 75,000
2026/04/03 1,507 1,518 1,491 1,492 118,300
2026/03/27 1,467 1,508 1,464 1,507 274,400
2026/03/26 1,485 1,505 1,465 1,487 298,300
2026/03/25 1,438 1,496 1,435 1,478 372,600
2026/03/24 1,400 1,439 1,394 1,413 248,900
2026/03/23 1,373 1,386 1,344 1,349 279,700
2026/03/19 1,418 1,433 1,404 1,413 271,600
2026/03/18 1,354 1,504 1,354 1,444 796,800
2026/03/17 1,334 1,339 1,303 1,310 115,700
2026/03/16 1,322 1,334 1,301 1,317 113,600
2026/03/13 1,321 1,351 1,319 1,326 118,200
2026/03/12 1,380 1,385 1,337 1,350 134,600
2026/03/11 1,416 1,437 1,405 1,406 131,200
2026/03/10 1,388 1,423 1,385 1,404 107,700
2026/03/09 1,353 1,380 1,322 1,358 304,200
2026/03/06 1,396 1,448 1,372 1,443 239,100
2026/03/05 1,377 1,418 1,377 1,408 239,300
2026/03/04 1,373 1,385 1,293 1,307 334,900
2026/03/03 1,445 1,457 1,401 1,403 183,000
2026/03/02 1,456 1,482 1,441 1,459 317,100
2026/02/27 1,449 1,522 1,439 1,515 356,900
2026/02/26 1,459 1,490 1,437 1,440 316,100
2026/02/25 1,385 1,469 1,363 1,452 437,900
2026/02/24 1,326 1,394 1,297 1,390 384,800
2026/02/20 1,324 1,336 1,311 1,317 120,200
2026/02/19 1,340 1,351 1,325 1,344 146,200
2026/02/18 1,323 1,347 1,316 1,334 137,400
2026/02/17 1,345 1,360 1,314 1,316 124,400
2026/02/16 1,368 1,368 1,319 1,337 200,700
2026/02/13 1,387 1,415 1,360 1,363 226,200
2026/02/12 1,375 1,412 1,375 1,403 239,500
2026/02/10 1,350 1,387 1,350 1,374 180,200
2026/02/09 1,364 1,376 1,348 1,355 230,700
2026/02/06 1,263 1,320 1,263 1,320 229,600
2026/02/05 1,284 1,285 1,260 1,263 136,800
2026/02/04 1,264 1,278 1,251 1,271 149,300
2026/02/03 1,234 1,283 1,230 1,256 269,600
2026/02/02 1,216 1,263 1,211 1,215 298,600
2026/01/30 1,214 1,228 1,195 1,204 286,500
2026/01/29 1,203 1,222 1,182 1,205 448,800
2026/01/28 1,200 1,205 1,185 1,193 186,300
2026/01/27 1,202 1,212 1,181 1,205 250,600
2026/01/26 1,214 1,227 1,186 1,203 311,600
2026/01/23 1,226 1,244 1,199 1,237 427,200
2026/01/22 1,129 1,276 1,127 1,216 897,900
2026/01/21 1,116 1,128 1,110 1,119 80,400
2026/01/20 1,142 1,145 1,125 1,135 110,900
2026/01/19 1,150 1,150 1,126 1,147 208,500
2026/01/16 1,149 1,159 1,142 1,159 108,400
2026/01/15 1,129 1,156 1,129 1,149 155,800
2026/01/14 1,111 1,139 1,099 1,132 177,800
2026/01/13 1,132 1,133 1,101 1,105 276,800
2026/01/09 1,086 1,113 1,078 1,102 222,800
2026/01/08 1,085 1,088 1,070 1,080 119,600
2026/01/07 1,123 1,123 1,086 1,090 216,200
2026/01/06 1,115 1,138 1,115 1,135 178,000
2026/01/05 1,091 1,110 1,091 1,109 139,600

このページの先頭へ