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

イチネンホールディングス(9619)の株価時系列情報

イチネンホールディングス(9619)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
2026/01/30 2,098 2,109 2,093 2,108 22,800
2026/01/29 2,082 2,099 2,061 2,092 48,700
2026/01/28 2,100 2,100 2,085 2,089 23,700
2026/01/27 2,091 2,106 2,086 2,100 25,500
2026/01/26 2,104 2,111 2,089 2,100 41,500
2026/01/23 2,154 2,154 2,121 2,128 27,100
2026/01/22 2,101 2,125 2,101 2,115 23,800
2026/01/21 2,081 2,111 2,081 2,100 31,100
2026/01/20 2,112 2,116 2,095 2,100 33,100
2026/01/19 2,157 2,157 2,115 2,118 24,500
2026/01/16 2,132 2,153 2,121 2,147 25,200
2026/01/15 2,154 2,155 2,132 2,132 19,600
2026/01/14 2,132 2,154 2,132 2,154 18,200
2026/01/13 2,173 2,173 2,135 2,143 26,700
2026/01/09 2,168 2,196 2,145 2,149 24,300
2026/01/08 2,185 2,210 2,168 2,168 33,500
2026/01/07 2,162 2,213 2,162 2,195 35,300
2026/01/06 2,146 2,186 2,146 2,179 22,300
2026/01/05 2,138 2,159 2,131 2,146 51,500
2025/12/30 2,120 2,146 2,116 2,128 26,900
2025/12/29 2,119 2,119 2,100 2,113 24,800
2025/12/26 2,110 2,116 2,096 2,110 20,300
2025/12/25 2,105 2,110 2,101 2,110 8,200
2025/12/24 2,095 2,110 2,085 2,100 21,100
2025/12/23 2,092 2,119 2,086 2,100 23,500
2025/12/22 2,109 2,109 2,090 2,096 19,200
2025/12/19 2,095 2,103 2,089 2,102 31,400
2025/12/18 2,066 2,096 2,063 2,096 36,300
2025/12/17 2,087 2,087 2,066 2,072 17,300
2025/12/16 2,094 2,097 2,073 2,086 19,100
2025/12/15 2,100 2,106 2,085 2,086 31,800
2025/12/12 2,071 2,100 2,069 2,100 40,900
2025/12/11 2,060 2,072 2,038 2,038 29,200
2025/12/10 2,041 2,075 2,041 2,060 33,400
2025/12/09 2,070 2,075 2,041 2,041 14,500
2025/12/08 2,047 2,080 2,042 2,074 32,000
2025/12/05 2,053 2,065 2,028 2,031 19,100
2025/12/04 2,047 2,069 2,047 2,069 43,500
2025/12/03 2,054 2,066 2,044 2,049 25,700
2025/12/02 2,063 2,076 2,049 2,060 29,900
2025/12/01 2,098 2,098 2,065 2,066 30,500
2025/11/28 2,110 2,110 2,087 2,096 28,800
2025/11/27 2,091 2,109 2,087 2,095 35,500
2025/11/26 2,100 2,105 2,084 2,092 31,700
2025/11/25 2,095 2,105 2,081 2,100 40,300
2025/11/21 2,033 2,078 2,033 2,078 51,100
2025/11/20 1,996 2,042 1,992 2,039 54,400
2025/11/19 1,991 2,006 1,973 1,983 38,500
2025/11/18 2,022 2,025 1,991 1,991 22,600
2025/11/17 2,036 2,036 2,008 2,021 14,600
2025/11/14 2,041 2,060 2,035 2,041 21,400
2025/11/13 2,075 2,078 2,044 2,060 15,600
2025/11/12 2,024 2,053 2,023 2,053 25,800
2025/11/11 2,014 2,028 1,991 2,014 24,800
2025/11/10 2,018 2,030 2,004 2,014 23,100
2025/11/07 2,004 2,016 1,989 2,005 28,500
2025/11/06 2,030 2,053 2,024 2,027 32,200
2025/11/05 2,039 2,094 1,986 2,024 84,600
2025/11/04 2,115 2,115 2,055 2,066 98,100
2025/10/31 1,992 2,016 1,972 2,015 40,500
2025/10/30 1,996 2,006 1,979 1,992 43,400
2025/10/29 2,016 2,033 1,993 1,996 31,600
2025/10/28 2,078 2,082 2,021 2,025 30,400
2025/10/27 2,050 2,082 2,039 2,078 34,100
2025/10/24 2,043 2,045 2,027 2,031 21,100
2025/10/23 2,004 2,043 2,004 2,040 32,600
2025/10/22 1,984 2,017 1,981 2,004 45,500
2025/10/21 1,994 2,000 1,976 1,985 18,200
2025/10/20 1,996 2,001 1,982 1,994 19,400
2025/10/17 1,982 1,994 1,965 1,971 22,100
2025/10/16 1,991 2,009 1,987 1,992 21,100
2025/10/15 1,964 1,991 1,957 1,991 22,900
2025/10/14 1,939 1,972 1,928 1,943 45,500
2025/10/10 1,970 1,990 1,967 1,977 42,000
2025/10/09 1,986 2,013 1,986 2,000 42,500
2025/10/08 1,997 2,023 1,983 1,983 25,800
2025/10/07 2,004 2,016 1,995 2,003 28,800
2025/10/06 2,001 2,015 1,992 2,008 42,100
2025/10/03 1,956 1,989 1,956 1,980 24,300
2025/10/02 1,951 1,970 1,939 1,965 32,600
2025/10/01 2,011 2,019 1,928 1,959 81,700
2025/09/30 2,016 2,025 2,007 2,013 41,200
2025/09/29 2,049 2,055 2,010 2,014 47,100
2025/09/26 2,040 2,064 2,040 2,064 44,000
2025/09/25 2,002 2,039 2,002 2,037 37,900
2025/09/24 2,014 2,022 2,010 2,014 25,100
2025/09/22 2,000 2,025 2,000 2,014 33,100
2025/09/19 1,999 2,015 1,988 1,999 76,700
2025/09/18 1,995 2,000 1,985 1,993 50,300
2025/09/17 1,991 2,006 1,988 1,995 43,100
2025/09/16 1,990 2,006 1,990 1,996 31,500
2025/09/12 1,998 2,005 1,985 1,990 48,500
2025/09/11 1,987 1,996 1,962 1,990 45,700
2025/09/10 1,989 2,005 1,981 1,989 88,900
2025/09/09 1,918 2,009 1,915 1,993 298,900
2025/09/08 1,847 1,868 1,845 1,857 26,500
2025/09/05 1,841 1,856 1,834 1,847 26,400
2025/09/04 1,829 1,833 1,811 1,833 15,700
2025/09/03 1,814 1,847 1,811 1,830 51,900
2025/09/02 1,805 1,829 1,805 1,811 38,900
2025/09/01 1,799 1,805 1,775 1,781 34,300
2025/08/29 1,810 1,810 1,796 1,799 20,900
2025/08/28 1,804 1,820 1,796 1,818 38,200
2025/08/27 1,802 1,808 1,799 1,807 16,200
2025/08/26 1,811 1,812 1,790 1,804 31,800
2025/08/25 1,799 1,822 1,796 1,810 46,600
2025/08/22 1,784 1,799 1,774 1,796 25,700
2025/08/21 1,779 1,784 1,762 1,777 24,400
2025/08/20 1,788 1,789 1,778 1,779 33,200
2025/08/19 1,787 1,797 1,779 1,788 35,200
2025/08/18 1,762 1,783 1,760 1,783 30,100
2025/08/15 1,765 1,766 1,746 1,765 29,900
2025/08/14 1,788 1,789 1,761 1,765 35,000
2025/08/13 1,813 1,813 1,787 1,810 45,300
2025/08/12 1,775 1,812 1,758 1,799 82,400
2025/08/08 1,735 1,750 1,720 1,750 71,100
2025/08/07 1,720 1,736 1,718 1,736 27,500
2025/08/06 1,712 1,735 1,711 1,720 23,800
2025/08/05 1,700 1,717 1,693 1,712 24,500
2025/08/04 1,715 1,721 1,700 1,700 40,200
2025/08/01 1,718 1,736 1,718 1,734 33,400
2025/07/31 1,713 1,727 1,709 1,726 25,000
2025/07/30 1,716 1,733 1,716 1,719 70,300
2025/07/29 1,687 1,720 1,685 1,716 60,200
2025/07/28 1,690 1,693 1,673 1,693 45,600
2025/07/25 1,662 1,685 1,644 1,680 51,800
2025/07/24 1,656 1,665 1,635 1,660 68,600
2025/07/23 1,638 1,648 1,630 1,641 32,600
2025/07/22 1,636 1,644 1,618 1,623 15,600
2025/07/18 1,646 1,646 1,629 1,636 18,800
2025/07/17 1,631 1,644 1,624 1,641 14,700
2025/07/16 1,657 1,663 1,637 1,637 16,800
2025/07/15 1,650 1,655 1,643 1,648 29,200
2025/07/14 1,655 1,662 1,644 1,649 18,400
2025/07/11 1,644 1,668 1,644 1,654 39,100
2025/07/10 1,642 1,643 1,620 1,640 55,800
2025/07/09 1,594 1,645 1,594 1,635 44,000
2025/07/08 1,588 1,602 1,588 1,602 20,600
2025/07/07 1,586 1,593 1,568 1,586 50,800
2025/07/04 1,599 1,606 1,592 1,592 21,400
2025/07/03 1,579 1,602 1,579 1,600 37,100
2025/07/02 1,565 1,593 1,565 1,583 34,300
2025/07/01 1,572 1,577 1,559 1,569 56,500
2025/06/30 1,599 1,599 1,578 1,579 34,700
2025/06/27 1,593 1,600 1,580 1,593 41,700
2025/06/26 1,581 1,588 1,572 1,588 27,500
2025/06/25 1,569 1,580 1,561 1,578 38,400
2025/06/24 1,576 1,583 1,562 1,569 32,700
2025/06/23 1,583 1,592 1,565 1,565 69,200
2025/06/20 1,603 1,608 1,595 1,595 37,900
2025/06/19 1,604 1,610 1,598 1,604 19,000
2025/06/18 1,608 1,616 1,603 1,609 12,200
2025/06/17 1,616 1,623 1,612 1,621 16,400
2025/06/16 1,618 1,628 1,608 1,616 23,300
2025/06/13 1,610 1,612 1,585 1,608 73,800
2025/06/12 1,618 1,624 1,613 1,618 23,800
2025/06/11 1,615 1,620 1,603 1,620 29,800
2025/06/10 1,610 1,630 1,605 1,608 32,900
2025/06/09 1,611 1,618 1,592 1,605 28,300
2025/06/06 1,602 1,616 1,589 1,611 41,100
2025/06/05 1,594 1,609 1,588 1,602 27,800
2025/06/04 1,601 1,609 1,595 1,602 22,000
2025/06/03 1,621 1,634 1,603 1,604 40,200
2025/06/02 1,623 1,635 1,623 1,628 17,500
2025/05/30 1,609 1,642 1,608 1,633 23,700
2025/05/29 1,635 1,639 1,628 1,631 26,700
2025/05/28 1,627 1,637 1,620 1,635 43,500
2025/05/27 1,596 1,622 1,595 1,615 18,300
2025/05/26 1,585 1,601 1,585 1,593 23,000
2025/05/23 1,577 1,596 1,577 1,584 19,000
2025/05/22 1,564 1,580 1,552 1,567 36,800
2025/05/21 1,570 1,585 1,568 1,569 21,900
2025/05/20 1,583 1,585 1,561 1,563 36,600
2025/05/19 1,561 1,589 1,561 1,583 22,300
2025/05/16 1,568 1,570 1,554 1,561 43,500
2025/05/15 1,593 1,598 1,565 1,575 47,100
2025/05/14 1,624 1,624 1,586 1,605 60,200
2025/05/13 1,658 1,658 1,623 1,624 56,200
2025/05/12 1,638 1,661 1,635 1,649 50,700
2025/05/09 1,620 1,660 1,616 1,632 108,800
2025/05/08 1,638 1,638 1,615 1,620 37,000
2025/05/07 1,611 1,653 1,590 1,640 159,100
2025/05/02 1,680 1,680 1,636 1,651 105,000
2025/05/01 1,695 1,695 1,664 1,680 37,900
2025/04/30 1,677 1,690 1,660 1,690 48,300
2025/04/28 1,660 1,669 1,645 1,663 37,700
2025/04/25 1,641 1,662 1,640 1,654 22,100
2025/04/24 1,667 1,672 1,633 1,640 23,900
2025/04/23 1,657 1,665 1,645 1,658 30,100
2025/04/22 1,612 1,641 1,612 1,629 16,100
2025/04/21 1,623 1,641 1,609 1,615 23,900
2025/04/18 1,556 1,630 1,556 1,626 47,200
2025/04/17 1,544 1,555 1,544 1,555 12,700
2025/04/16 1,571 1,578 1,543 1,546 21,100
2025/04/15 1,570 1,580 1,566 1,566 18,200
2025/04/14 1,545 1,561 1,531 1,558 46,500
2025/04/11 1,502 1,541 1,477 1,530 48,800
2025/04/10 1,601 1,601 1,555 1,579 43,100
2025/04/09 1,492 1,501 1,468 1,477 55,800
2025/04/08 1,500 1,558 1,500 1,532 48,800

このページの先頭へ