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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,437 | 1,474 | 1,401 | 1,436 | 86,900 |
| 2025/04/04 | 1,598 | 1,598 | 1,509 | 1,547 | 123,800 |
| 2025/04/03 | 1,648 | 1,653 | 1,618 | 1,642 | 47,200 |
| 2025/04/02 | 1,720 | 1,720 | 1,683 | 1,688 | 33,700 |
| 2025/04/01 | 1,703 | 1,740 | 1,700 | 1,718 | 51,500 |
| 2025/03/31 | 1,711 | 1,717 | 1,672 | 1,673 | 60,600 |
| 2025/03/28 | 1,749 | 1,749 | 1,718 | 1,726 | 35,800 |
| 2025/03/27 | 1,786 | 1,786 | 1,753 | 1,772 | 81,100 |
| 2025/03/26 | 1,780 | 1,789 | 1,761 | 1,787 | 48,000 |
| 2025/03/25 | 1,775 | 1,775 | 1,753 | 1,774 | 43,000 |
| 2025/03/24 | 1,790 | 1,790 | 1,766 | 1,766 | 23,500 |
| 2025/03/21 | 1,800 | 1,805 | 1,783 | 1,790 | 47,400 |
| 2025/03/19 | 1,769 | 1,801 | 1,769 | 1,799 | 50,200 |
| 2025/03/18 | 1,765 | 1,781 | 1,758 | 1,766 | 44,700 |
| 2025/03/17 | 1,741 | 1,769 | 1,741 | 1,759 | 31,700 |
| 2025/03/14 | 1,719 | 1,737 | 1,710 | 1,734 | 43,700 |
| 2025/03/13 | 1,736 | 1,736 | 1,711 | 1,716 | 28,400 |
| 2025/03/12 | 1,732 | 1,736 | 1,713 | 1,725 | 36,700 |
| 2025/03/11 | 1,701 | 1,749 | 1,684 | 1,741 | 88,800 |
| 2025/03/10 | 1,708 | 1,725 | 1,707 | 1,716 | 18,300 |
| 2025/03/07 | 1,700 | 1,710 | 1,673 | 1,702 | 55,700 |
| 2025/03/06 | 1,719 | 1,728 | 1,701 | 1,710 | 32,000 |
| 2025/03/05 | 1,694 | 1,718 | 1,689 | 1,707 | 20,000 |
| 2025/03/04 | 1,689 | 1,708 | 1,685 | 1,693 | 23,800 |
| 2025/03/03 | 1,698 | 1,713 | 1,690 | 1,703 | 21,200 |
| 2025/02/28 | 1,696 | 1,712 | 1,663 | 1,663 | 45,800 |
| 2025/02/27 | 1,652 | 1,696 | 1,646 | 1,696 | 44,300 |
| 2025/02/26 | 1,643 | 1,659 | 1,613 | 1,646 | 58,700 |
| 2025/02/25 | 1,650 | 1,658 | 1,638 | 1,642 | 39,400 |
| 2025/02/21 | 1,688 | 1,688 | 1,666 | 1,673 | 35,600 |
| 2025/02/20 | 1,727 | 1,738 | 1,691 | 1,695 | 36,900 |
| 2025/02/19 | 1,749 | 1,760 | 1,732 | 1,734 | 17,900 |
| 2025/02/18 | 1,725 | 1,753 | 1,725 | 1,749 | 12,900 |
| 2025/02/17 | 1,740 | 1,746 | 1,722 | 1,722 | 30,500 |
| 2025/02/14 | 1,756 | 1,756 | 1,727 | 1,735 | 35,700 |
| 2025/02/13 | 1,740 | 1,758 | 1,740 | 1,756 | 15,200 |
| 2025/02/12 | 1,746 | 1,746 | 1,721 | 1,735 | 32,400 |
| 2025/02/10 | 1,739 | 1,739 | 1,725 | 1,730 | 25,500 |
| 2025/02/07 | 1,760 | 1,765 | 1,731 | 1,734 | 40,500 |
| 2025/02/06 | 1,766 | 1,781 | 1,730 | 1,749 | 124,400 |
| 2025/02/05 | 1,800 | 1,834 | 1,800 | 1,817 | 47,500 |
| 2025/02/04 | 1,811 | 1,815 | 1,781 | 1,781 | 20,600 |
| 2025/02/03 | 1,830 | 1,830 | 1,784 | 1,784 | 39,100 |
| 2025/01/31 | 1,840 | 1,844 | 1,823 | 1,835 | 9,100 |
| 2025/01/30 | 1,828 | 1,846 | 1,818 | 1,844 | 17,300 |
| 2025/01/29 | 1,846 | 1,846 | 1,826 | 1,828 | 20,700 |
| 2025/01/28 | 1,841 | 1,858 | 1,837 | 1,846 | 21,500 |
| 2025/01/27 | 1,816 | 1,838 | 1,805 | 1,831 | 16,700 |
| 2025/01/24 | 1,811 | 1,828 | 1,802 | 1,804 | 15,600 |
| 2025/01/23 | 1,806 | 1,815 | 1,798 | 1,806 | 19,500 |
| 2025/01/22 | 1,782 | 1,806 | 1,773 | 1,805 | 24,300 |
| 2025/01/21 | 1,785 | 1,793 | 1,770 | 1,787 | 16,700 |
| 2025/01/20 | 1,770 | 1,783 | 1,761 | 1,776 | 14,000 |
| 2025/01/17 | 1,789 | 1,789 | 1,759 | 1,760 | 17,500 |
| 2025/01/16 | 1,792 | 1,819 | 1,786 | 1,787 | 15,100 |
| 2025/01/15 | 1,783 | 1,804 | 1,776 | 1,784 | 18,900 |
| 2025/01/14 | 1,785 | 1,798 | 1,770 | 1,783 | 28,500 |
| 2025/01/10 | 1,815 | 1,825 | 1,804 | 1,804 | 21,000 |
| 2025/01/09 | 1,842 | 1,842 | 1,815 | 1,829 | 41,500 |
| 2025/01/08 | 1,850 | 1,857 | 1,845 | 1,845 | 15,800 |
| 2025/01/07 | 1,892 | 1,892 | 1,828 | 1,854 | 39,400 |
| 2025/01/06 | 1,928 | 1,935 | 1,879 | 1,879 | 33,600 |
| 2024/12/30 | 1,922 | 1,939 | 1,913 | 1,926 | 32,800 |
| 2024/12/27 | 1,874 | 1,909 | 1,870 | 1,899 | 27,000 |
| 2024/12/26 | 1,870 | 1,877 | 1,861 | 1,874 | 35,900 |
| 2024/12/25 | 1,872 | 1,875 | 1,836 | 1,875 | 27,200 |
| 2024/12/24 | 1,876 | 1,878 | 1,853 | 1,874 | 13,500 |
| 2024/12/23 | 1,865 | 1,880 | 1,842 | 1,858 | 26,600 |
| 2024/12/20 | 1,869 | 1,869 | 1,832 | 1,863 | 35,500 |
| 2024/12/19 | 1,845 | 1,869 | 1,823 | 1,857 | 23,100 |
| 2024/12/18 | 1,862 | 1,870 | 1,855 | 1,855 | 9,500 |
| 2024/12/17 | 1,878 | 1,888 | 1,863 | 1,863 | 21,700 |
| 2024/12/16 | 1,876 | 1,894 | 1,873 | 1,878 | 16,200 |
| 2024/12/13 | 1,880 | 1,892 | 1,871 | 1,871 | 28,900 |
| 2024/12/12 | 1,896 | 1,925 | 1,885 | 1,898 | 33,100 |
| 2024/12/11 | 1,871 | 1,883 | 1,862 | 1,881 | 13,000 |
| 2024/12/10 | 1,915 | 1,915 | 1,860 | 1,860 | 27,800 |
| 2024/12/09 | 1,921 | 1,936 | 1,901 | 1,902 | 29,100 |
| 2024/12/06 | 1,871 | 1,886 | 1,850 | 1,881 | 18,800 |
| 2024/12/05 | 1,888 | 1,888 | 1,851 | 1,871 | 39,700 |
| 2024/12/04 | 1,894 | 1,903 | 1,842 | 1,868 | 39,200 |
| 2024/12/03 | 1,870 | 1,910 | 1,870 | 1,894 | 26,700 |
| 2024/12/02 | 1,860 | 1,885 | 1,860 | 1,877 | 17,500 |
| 2024/11/29 | 1,867 | 1,881 | 1,849 | 1,860 | 19,900 |
| 2024/11/28 | 1,887 | 1,893 | 1,867 | 1,867 | 25,200 |
| 2024/11/27 | 1,907 | 1,907 | 1,860 | 1,889 | 36,200 |
| 2024/11/26 | 1,891 | 1,910 | 1,876 | 1,896 | 18,400 |
| 2024/11/25 | 1,906 | 1,928 | 1,902 | 1,902 | 14,800 |
| 2024/11/22 | 1,912 | 1,920 | 1,897 | 1,904 | 7,700 |
| 2024/11/21 | 1,892 | 1,914 | 1,887 | 1,894 | 22,600 |
| 2024/11/20 | 1,953 | 1,953 | 1,872 | 1,887 | 53,500 |
| 2024/11/19 | 2,019 | 2,026 | 1,963 | 1,963 | 35,000 |
| 2024/11/18 | 1,985 | 2,014 | 1,985 | 2,006 | 21,300 |
| 2024/11/15 | 1,999 | 2,013 | 1,970 | 1,985 | 29,300 |
| 2024/11/14 | 2,010 | 2,015 | 1,987 | 1,994 | 27,300 |
| 2024/11/13 | 1,989 | 2,019 | 1,980 | 1,989 | 41,200 |
| 2024/11/12 | 1,975 | 2,015 | 1,972 | 1,976 | 53,700 |
| 2024/11/11 | 1,934 | 1,960 | 1,917 | 1,955 | 28,500 |
| 2024/11/08 | 1,950 | 1,985 | 1,941 | 1,941 | 44,600 |
| 2024/11/07 | 1,939 | 1,964 | 1,922 | 1,943 | 49,500 |
| 2024/11/06 | 1,939 | 1,949 | 1,916 | 1,930 | 39,300 |
| 2024/11/05 | 1,900 | 1,935 | 1,882 | 1,926 | 48,900 |
| 2024/11/01 | 1,804 | 1,914 | 1,790 | 1,891 | 87,200 |
| 2024/10/31 | 1,787 | 1,828 | 1,738 | 1,828 | 163,900 |
| 2024/10/30 | 1,809 | 1,809 | 1,780 | 1,795 | 237,700 |
| 2024/10/29 | 1,791 | 1,801 | 1,770 | 1,801 | 45,200 |
| 2024/10/28 | 1,766 | 1,789 | 1,754 | 1,789 | 36,900 |
| 2024/10/25 | 1,804 | 1,823 | 1,738 | 1,759 | 33,300 |
| 2024/10/24 | 1,813 | 1,816 | 1,800 | 1,804 | 26,900 |
| 2024/10/23 | 1,825 | 1,843 | 1,806 | 1,806 | 37,000 |
| 2024/10/22 | 1,835 | 1,841 | 1,804 | 1,822 | 30,000 |
| 2024/10/21 | 1,833 | 1,847 | 1,822 | 1,836 | 21,000 |
| 2024/10/18 | 1,866 | 1,866 | 1,830 | 1,840 | 16,800 |
| 2024/10/17 | 1,886 | 1,886 | 1,855 | 1,866 | 19,600 |
| 2024/10/16 | 1,856 | 1,920 | 1,856 | 1,875 | 32,200 |
| 2024/10/15 | 1,863 | 1,889 | 1,840 | 1,886 | 35,400 |
| 2024/10/11 | 1,839 | 1,864 | 1,830 | 1,850 | 25,700 |
| 2024/10/10 | 1,856 | 1,856 | 1,804 | 1,827 | 31,300 |
| 2024/10/09 | 1,883 | 1,892 | 1,846 | 1,850 | 28,800 |
| 2024/10/08 | 1,887 | 1,913 | 1,874 | 1,884 | 35,400 |
| 2024/10/07 | 1,903 | 1,918 | 1,895 | 1,905 | 38,800 |
| 2024/10/04 | 1,892 | 1,899 | 1,871 | 1,876 | 24,800 |