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 |
---|---|---|---|---|---|
2016/12/30 | 1,141 | 1,150 | 1,128 | 1,143 | 17,600 |
2016/12/29 | 1,155 | 1,155 | 1,137 | 1,148 | 25,200 |
2016/12/28 | 1,150 | 1,156 | 1,139 | 1,156 | 25,500 |
2016/12/27 | 1,143 | 1,149 | 1,129 | 1,144 | 20,700 |
2016/12/26 | 1,129 | 1,147 | 1,129 | 1,143 | 19,700 |
2016/12/22 | 1,148 | 1,150 | 1,125 | 1,129 | 27,800 |
2016/12/21 | 1,160 | 1,160 | 1,144 | 1,150 | 13,900 |
2016/12/20 | 1,156 | 1,159 | 1,132 | 1,158 | 27,000 |
2016/12/19 | 1,150 | 1,156 | 1,142 | 1,156 | 24,100 |
2016/12/16 | 1,148 | 1,150 | 1,139 | 1,150 | 27,800 |
2016/12/15 | 1,145 | 1,160 | 1,127 | 1,138 | 41,200 |
2016/12/14 | 1,149 | 1,149 | 1,140 | 1,146 | 22,200 |
2016/12/13 | 1,136 | 1,146 | 1,134 | 1,146 | 30,400 |
2016/12/12 | 1,133 | 1,146 | 1,129 | 1,136 | 40,600 |
2016/12/09 | 1,111 | 1,130 | 1,105 | 1,129 | 53,900 |
2016/12/08 | 1,100 | 1,131 | 1,100 | 1,127 | 73,000 |
2016/12/07 | 1,087 | 1,098 | 1,087 | 1,096 | 31,300 |
2016/12/06 | 1,088 | 1,088 | 1,079 | 1,085 | 34,400 |
2016/12/05 | 1,083 | 1,087 | 1,073 | 1,078 | 33,100 |
2016/12/02 | 1,083 | 1,096 | 1,077 | 1,080 | 31,900 |
2016/12/01 | 1,091 | 1,110 | 1,088 | 1,092 | 50,200 |
2016/11/30 | 1,089 | 1,096 | 1,084 | 1,087 | 40,700 |
2016/11/29 | 1,071 | 1,089 | 1,071 | 1,088 | 30,000 |
2016/11/28 | 1,062 | 1,080 | 1,051 | 1,079 | 35,300 |
2016/11/25 | 1,075 | 1,075 | 1,014 | 1,062 | 47,600 |
2016/11/24 | 1,075 | 1,078 | 1,070 | 1,075 | 20,000 |
2016/11/22 | 1,070 | 1,074 | 1,063 | 1,073 | 13,500 |
2016/11/21 | 1,074 | 1,074 | 1,063 | 1,068 | 23,900 |
2016/11/18 | 1,060 | 1,074 | 1,059 | 1,071 | 20,000 |
2016/11/17 | 1,062 | 1,065 | 1,052 | 1,060 | 24,700 |
2016/11/16 | 1,064 | 1,069 | 1,056 | 1,069 | 16,500 |
2016/11/15 | 1,073 | 1,073 | 1,050 | 1,053 | 29,500 |
2016/11/14 | 1,061 | 1,083 | 1,061 | 1,080 | 30,500 |
2016/11/11 | 1,068 | 1,079 | 1,051 | 1,057 | 30,900 |
2016/11/10 | 1,068 | 1,068 | 1,050 | 1,065 | 30,300 |
2016/11/09 | 1,068 | 1,069 | 1,002 | 1,017 | 49,900 |
2016/11/08 | 1,063 | 1,070 | 1,057 | 1,068 | 19,300 |
2016/11/07 | 1,058 | 1,067 | 1,058 | 1,067 | 27,400 |
2016/11/04 | 1,042 | 1,058 | 1,037 | 1,057 | 42,300 |
2016/11/02 | 1,043 | 1,055 | 1,035 | 1,043 | 27,800 |
2016/11/01 | 1,045 | 1,059 | 1,032 | 1,057 | 58,900 |
2016/10/31 | 1,007 | 1,037 | 999 | 1,015 | 79,900 |
2016/10/28 | 1,005 | 1,010 | 1,002 | 1,006 | 69,600 |
2016/10/27 | 1,005 | 1,009 | 1,001 | 1,004 | 41,800 |
2016/10/26 | 1,010 | 1,019 | 1,006 | 1,009 | 46,200 |
2016/10/25 | 1,013 | 1,016 | 1,010 | 1,014 | 41,000 |
2016/10/24 | 1,016 | 1,016 | 1,005 | 1,015 | 19,600 |
2016/10/21 | 1,019 | 1,019 | 1,010 | 1,013 | 21,300 |
2016/10/20 | 1,004 | 1,018 | 1,000 | 1,016 | 27,300 |
2016/10/19 | 997 | 1,004 | 997 | 1,002 | 30,500 |
2016/10/18 | 996 | 997 | 990 | 997 | 22,800 |
2016/10/17 | 991 | 997 | 991 | 993 | 19,500 |
2016/10/14 | 979 | 990 | 979 | 990 | 21,200 |
2016/10/13 | 974 | 980 | 974 | 980 | 22,800 |
2016/10/12 | 969 | 978 | 969 | 974 | 20,600 |
2016/10/11 | 967 | 974 | 964 | 974 | 26,200 |
2016/10/07 | 965 | 968 | 964 | 967 | 14,200 |
2016/10/06 | 970 | 971 | 966 | 968 | 21,300 |
2016/10/05 | 967 | 968 | 961 | 966 | 19,800 |
2016/10/04 | 965 | 967 | 958 | 962 | 28,500 |
2016/10/03 | 962 | 969 | 957 | 959 | 12,400 |
2016/09/30 | 954 | 962 | 948 | 956 | 31,800 |
2016/09/29 | 954 | 965 | 954 | 961 | 19,700 |
2016/09/28 | 952 | 954 | 946 | 952 | 16,900 |
2016/09/27 | 940 | 960 | 928 | 960 | 47,500 |
2016/09/26 | 945 | 948 | 943 | 947 | 17,600 |
2016/09/23 | 944 | 944 | 936 | 944 | 23,800 |
2016/09/21 | 926 | 940 | 915 | 940 | 42,900 |
2016/09/20 | 922 | 934 | 919 | 926 | 14,400 |
2016/09/16 | 919 | 931 | 919 | 925 | 13,300 |
2016/09/15 | 921 | 921 | 914 | 915 | 11,500 |
2016/09/14 | 918 | 925 | 914 | 921 | 13,000 |
2016/09/13 | 926 | 931 | 921 | 921 | 14,200 |
2016/09/12 | 925 | 927 | 920 | 927 | 16,500 |
2016/09/09 | 929 | 937 | 929 | 932 | 36,100 |
2016/09/08 | 927 | 933 | 923 | 930 | 25,700 |
2016/09/07 | 912 | 927 | 910 | 926 | 26,500 |
2016/09/06 | 903 | 922 | 902 | 919 | 22,300 |
2016/09/05 | 897 | 907 | 892 | 903 | 23,500 |
2016/09/02 | 899 | 899 | 890 | 894 | 29,300 |
2016/09/01 | 891 | 902 | 890 | 902 | 20,800 |
2016/08/31 | 889 | 897 | 887 | 897 | 14,200 |
2016/08/30 | 890 | 890 | 885 | 886 | 14,100 |
2016/08/29 | 888 | 896 | 885 | 890 | 28,600 |
2016/08/26 | 895 | 895 | 885 | 886 | 10,300 |
2016/08/25 | 884 | 895 | 884 | 895 | 12,100 |
2016/08/24 | 886 | 886 | 879 | 884 | 9,800 |
2016/08/23 | 891 | 894 | 876 | 878 | 32,700 |
2016/08/22 | 884 | 893 | 881 | 891 | 11,400 |
2016/08/19 | 885 | 892 | 885 | 887 | 13,300 |
2016/08/18 | 890 | 898 | 885 | 885 | 24,300 |
2016/08/17 | 889 | 908 | 881 | 904 | 29,900 |
2016/08/16 | 901 | 905 | 890 | 891 | 20,500 |
2016/08/15 | 908 | 910 | 897 | 898 | 18,900 |
2016/08/12 | 912 | 912 | 902 | 908 | 13,300 |
2016/08/10 | 900 | 906 | 894 | 905 | 9,400 |
2016/08/09 | 885 | 901 | 885 | 901 | 13,500 |
2016/08/08 | 878 | 884 | 878 | 884 | 22,800 |
2016/08/05 | 875 | 893 | 875 | 877 | 21,400 |
2016/08/04 | 887 | 890 | 875 | 880 | 40,200 |
2016/08/03 | 901 | 902 | 887 | 887 | 34,900 |
2016/08/02 | 914 | 920 | 907 | 908 | 16,800 |
2016/08/01 | 925 | 932 | 910 | 914 | 39,800 |
2016/07/29 | 938 | 949 | 928 | 947 | 12,300 |
2016/07/28 | 948 | 948 | 933 | 943 | 20,200 |
2016/07/27 | 950 | 953 | 941 | 948 | 17,900 |
2016/07/26 | 944 | 950 | 942 | 943 | 14,900 |
2016/07/25 | 947 | 954 | 944 | 950 | 12,000 |
2016/07/22 | 942 | 950 | 937 | 947 | 18,200 |
2016/07/21 | 965 | 965 | 945 | 952 | 14,500 |
2016/07/20 | 953 | 961 | 944 | 958 | 17,700 |
2016/07/19 | 955 | 959 | 950 | 959 | 22,900 |
2016/07/15 | 948 | 959 | 948 | 955 | 20,700 |
2016/07/14 | 945 | 956 | 945 | 948 | 21,500 |
2016/07/13 | 960 | 960 | 941 | 945 | 22,300 |
2016/07/12 | 947 | 955 | 944 | 948 | 34,000 |
2016/07/11 | 912 | 941 | 912 | 932 | 21,800 |
2016/07/08 | 923 | 923 | 901 | 907 | 24,400 |
2016/07/07 | 925 | 925 | 910 | 912 | 15,100 |
2016/07/06 | 916 | 936 | 907 | 931 | 30,300 |
2016/07/05 | 930 | 934 | 916 | 922 | 26,800 |
2016/07/04 | 930 | 934 | 925 | 926 | 29,200 |
2016/07/01 | 921 | 932 | 917 | 925 | 24,400 |
2016/06/30 | 935 | 937 | 917 | 917 | 29,200 |
2016/06/29 | 926 | 935 | 919 | 934 | 24,400 |
2016/06/28 | 909 | 930 | 896 | 913 | 32,100 |
2016/06/27 | 880 | 910 | 880 | 904 | 31,600 |
2016/06/24 | 940 | 940 | 863 | 871 | 82,200 |
2016/06/23 | 932 | 935 | 919 | 932 | 23,600 |
2016/06/22 | 935 | 937 | 923 | 927 | 23,800 |
2016/06/21 | 936 | 945 | 931 | 942 | 19,700 |
2016/06/20 | 930 | 948 | 925 | 941 | 20,400 |
2016/06/17 | 931 | 940 | 900 | 900 | 62,800 |
2016/06/16 | 950 | 956 | 928 | 929 | 39,100 |
2016/06/15 | 953 | 960 | 942 | 943 | 48,900 |
2016/06/14 | 959 | 968 | 950 | 954 | 27,000 |
2016/06/13 | 987 | 987 | 966 | 966 | 47,600 |
2016/06/10 | 994 | 996 | 989 | 992 | 65,700 |
2016/06/09 | 1,004 | 1,012 | 996 | 1,003 | 15,700 |
2016/06/08 | 1,004 | 1,009 | 993 | 1,006 | 15,300 |
2016/06/07 | 995 | 1,002 | 994 | 999 | 10,700 |
2016/06/06 | 989 | 995 | 979 | 995 | 23,900 |
2016/06/03 | 1,006 | 1,017 | 984 | 989 | 46,600 |
2016/06/02 | 1,035 | 1,035 | 1,008 | 1,011 | 24,600 |
2016/06/01 | 1,041 | 1,055 | 1,033 | 1,040 | 16,100 |
2016/05/31 | 1,051 | 1,055 | 1,037 | 1,052 | 21,800 |
2016/05/30 | 1,050 | 1,062 | 1,039 | 1,050 | 20,900 |
2016/05/27 | 1,035 | 1,042 | 1,026 | 1,035 | 24,400 |
2016/05/26 | 1,032 | 1,046 | 1,032 | 1,035 | 24,400 |
2016/05/25 | 1,069 | 1,070 | 1,033 | 1,034 | 24,400 |
2016/05/24 | 1,064 | 1,070 | 1,048 | 1,054 | 37,600 |
2016/05/23 | 1,088 | 1,088 | 1,046 | 1,074 | 30,000 |
2016/05/20 | 1,065 | 1,094 | 1,065 | 1,091 | 60,900 |
2016/05/19 | 1,063 | 1,069 | 1,060 | 1,065 | 33,900 |
2016/05/18 | 1,048 | 1,059 | 1,048 | 1,057 | 46,100 |
2016/05/17 | 1,045 | 1,050 | 1,041 | 1,048 | 37,300 |
2016/05/16 | 1,030 | 1,047 | 1,030 | 1,041 | 50,900 |
2016/05/13 | 1,033 | 1,035 | 1,016 | 1,030 | 46,500 |
2016/05/12 | 1,011 | 1,038 | 1,011 | 1,037 | 36,300 |
2016/05/11 | 1,027 | 1,031 | 1,019 | 1,024 | 60,000 |
2016/05/10 | 993 | 1,023 | 993 | 1,022 | 59,400 |
2016/05/09 | 978 | 994 | 978 | 993 | 27,800 |
2016/05/06 | 955 | 975 | 951 | 974 | 43,600 |
2016/05/02 | 950 | 957 | 936 | 955 | 68,000 |
2016/04/28 | 1,009 | 1,025 | 975 | 979 | 54,300 |
2016/04/27 | 1,002 | 1,005 | 987 | 1,002 | 31,300 |
2016/04/26 | 1,016 | 1,016 | 993 | 1,006 | 20,900 |
2016/04/25 | 1,034 | 1,034 | 1,014 | 1,016 | 31,900 |
2016/04/22 | 1,010 | 1,015 | 1,003 | 1,014 | 29,600 |
2016/04/21 | 992 | 1,008 | 991 | 1,007 | 32,400 |
2016/04/20 | 982 | 991 | 980 | 984 | 22,300 |
2016/04/19 | 982 | 989 | 978 | 984 | 25,700 |
2016/04/18 | 954 | 968 | 953 | 963 | 26,900 |
2016/04/15 | 997 | 998 | 986 | 992 | 41,500 |
2016/04/14 | 987 | 997 | 980 | 997 | 35,900 |
2016/04/13 | 968 | 975 | 961 | 971 | 20,300 |
2016/04/12 | 952 | 969 | 951 | 961 | 22,000 |
2016/04/11 | 962 | 962 | 936 | 957 | 26,000 |
2016/04/08 | 959 | 979 | 941 | 964 | 51,300 |
2016/04/07 | 969 | 990 | 967 | 970 | 40,400 |
2016/04/06 | 973 | 977 | 960 | 974 | 39,400 |
2016/04/05 | 996 | 996 | 970 | 972 | 65,200 |
2016/04/04 | 982 | 1,002 | 980 | 1,002 | 57,700 |
2016/04/01 | 1,000 | 1,001 | 981 | 982 | 70,900 |
2016/03/31 | 1,013 | 1,014 | 1,000 | 1,000 | 47,100 |
2016/03/30 | 1,010 | 1,021 | 1,006 | 1,007 | 27,200 |
2016/03/29 | 1,007 | 1,016 | 1,002 | 1,014 | 73,800 |
2016/03/28 | 1,041 | 1,048 | 1,026 | 1,042 | 110,000 |
2016/03/25 | 1,065 | 1,065 | 1,040 | 1,041 | 79,000 |
2016/03/24 | 1,060 | 1,079 | 1,056 | 1,070 | 65,000 |
2016/03/23 | 1,059 | 1,062 | 1,054 | 1,060 | 43,600 |
2016/03/22 | 1,041 | 1,063 | 1,041 | 1,063 | 54,200 |
2016/03/18 | 1,057 | 1,057 | 1,026 | 1,034 | 66,200 |
2016/03/17 | 1,081 | 1,085 | 1,060 | 1,066 | 45,500 |
2016/03/16 | 1,063 | 1,074 | 1,063 | 1,069 | 43,600 |
2016/03/15 | 1,059 | 1,067 | 1,058 | 1,063 | 41,500 |
2016/03/14 | 1,046 | 1,063 | 1,041 | 1,059 | 46,400 |
2016/03/11 | 1,016 | 1,036 | 1,010 | 1,033 | 70,800 |
2016/03/10 | 1,012 | 1,025 | 1,011 | 1,016 | 67,200 |
2016/03/09 | 1,011 | 1,011 | 1,000 | 1,009 | 35,900 |
2016/03/08 | 1,010 | 1,027 | 1,002 | 1,014 | 70,600 |
2016/03/07 | 979 | 988 | 968 | 979 | 49,600 |
2016/03/04 | 970 | 973 | 958 | 973 | 22,500 |
2016/03/03 | 956 | 962 | 946 | 960 | 24,100 |
2016/03/02 | 960 | 962 | 943 | 956 | 21,400 |
2016/03/01 | 938 | 941 | 924 | 935 | 35,900 |
2016/02/29 | 970 | 970 | 939 | 940 | 36,600 |
2016/02/26 | 917 | 949 | 917 | 944 | 59,300 |
2016/02/25 | 900 | 919 | 900 | 917 | 28,200 |
2016/02/24 | 888 | 898 | 882 | 885 | 30,600 |
2016/02/23 | 906 | 907 | 890 | 890 | 43,900 |
2016/02/22 | 898 | 908 | 891 | 905 | 41,500 |
2016/02/19 | 900 | 901 | 885 | 896 | 47,500 |
2016/02/18 | 909 | 920 | 900 | 913 | 38,600 |
2016/02/17 | 900 | 920 | 880 | 894 | 29,000 |
2016/02/16 | 900 | 912 | 896 | 896 | 54,900 |
2016/02/15 | 892 | 910 | 888 | 904 | 33,200 |
2016/02/12 | 891 | 894 | 855 | 862 | 58,800 |
2016/02/10 | 964 | 986 | 908 | 924 | 63,900 |
2016/02/09 | 986 | 986 | 961 | 962 | 59,300 |
2016/02/08 | 990 | 1,018 | 990 | 1,015 | 20,300 |
2016/02/05 | 1,018 | 1,018 | 985 | 1,007 | 43,100 |
2016/02/04 | 1,060 | 1,060 | 1,018 | 1,022 | 60,100 |
2016/02/03 | 1,081 | 1,085 | 1,064 | 1,067 | 19,200 |
2016/02/02 | 1,098 | 1,099 | 1,078 | 1,098 | 30,600 |
2016/02/01 | 1,075 | 1,098 | 1,068 | 1,098 | 34,000 |
2016/01/29 | 1,042 | 1,056 | 1,021 | 1,056 | 34,200 |
2016/01/28 | 1,027 | 1,049 | 1,016 | 1,043 | 28,100 |
2016/01/27 | 1,020 | 1,031 | 1,015 | 1,027 | 22,600 |
2016/01/26 | 1,029 | 1,029 | 1,002 | 1,003 | 24,400 |
2016/01/25 | 1,022 | 1,038 | 1,016 | 1,029 | 20,200 |
2016/01/22 | 994 | 1,015 | 987 | 1,014 | 36,800 |
2016/01/21 | 992 | 1,009 | 972 | 972 | 44,400 |
2016/01/20 | 1,012 | 1,020 | 994 | 994 | 53,300 |
2016/01/19 | 1,013 | 1,031 | 1,012 | 1,023 | 29,900 |
2016/01/18 | 1,018 | 1,033 | 1,008 | 1,017 | 27,000 |
2016/01/15 | 1,050 | 1,064 | 1,030 | 1,034 | 22,500 |
2016/01/14 | 1,047 | 1,047 | 1,026 | 1,039 | 28,100 |
2016/01/13 | 1,046 | 1,076 | 1,046 | 1,071 | 24,400 |
2016/01/12 | 1,060 | 1,068 | 1,023 | 1,030 | 48,200 |
2016/01/08 | 1,088 | 1,103 | 1,078 | 1,079 | 36,400 |
2016/01/07 | 1,109 | 1,113 | 1,090 | 1,090 | 46,800 |
2016/01/06 | 1,115 | 1,128 | 1,101 | 1,105 | 22,600 |
2016/01/05 | 1,112 | 1,130 | 1,107 | 1,117 | 26,800 |
2016/01/04 | 1,150 | 1,170 | 1,120 | 1,121 | 38,600 |