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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,885 | 1,892 | 1,863 | 1,874 | 23,200 |
| 2024/10/02 | 1,858 | 1,880 | 1,820 | 1,829 | 27,600 |
| 2024/10/01 | 1,860 | 1,869 | 1,844 | 1,858 | 24,800 |
| 2024/09/30 | 1,841 | 1,860 | 1,811 | 1,834 | 27,900 |
| 2024/09/27 | 1,900 | 1,900 | 1,854 | 1,871 | 69,400 |
| 2024/09/26 | 1,919 | 1,933 | 1,880 | 1,927 | 59,100 |
| 2024/09/25 | 1,913 | 1,929 | 1,893 | 1,905 | 25,400 |
| 2024/09/24 | 1,958 | 1,967 | 1,910 | 1,913 | 51,500 |
| 2024/09/20 | 1,915 | 1,977 | 1,915 | 1,951 | 83,400 |
| 2024/09/19 | 1,885 | 1,917 | 1,872 | 1,894 | 65,500 |
| 2024/09/18 | 1,837 | 1,884 | 1,827 | 1,862 | 72,900 |
| 2024/09/17 | 1,763 | 1,810 | 1,760 | 1,810 | 49,700 |
| 2024/09/13 | 1,770 | 1,775 | 1,751 | 1,763 | 62,500 |
| 2024/09/12 | 1,744 | 1,780 | 1,744 | 1,772 | 73,200 |
| 2024/09/11 | 1,751 | 1,787 | 1,695 | 1,704 | 97,900 |
| 2024/09/10 | 1,706 | 1,826 | 1,706 | 1,752 | 168,400 |
| 2024/09/09 | 1,671 | 1,699 | 1,644 | 1,692 | 20,800 |
| 2024/09/06 | 1,713 | 1,713 | 1,675 | 1,693 | 42,100 |
| 2024/09/05 | 1,691 | 1,729 | 1,667 | 1,707 | 42,400 |
| 2024/09/04 | 1,730 | 1,753 | 1,689 | 1,691 | 56,400 |
| 2024/09/03 | 1,775 | 1,801 | 1,770 | 1,770 | 19,300 |
| 2024/09/02 | 1,802 | 1,807 | 1,765 | 1,775 | 27,000 |
| 2024/08/30 | 1,862 | 1,862 | 1,792 | 1,811 | 42,500 |
| 2024/08/29 | 1,820 | 1,864 | 1,815 | 1,857 | 49,400 |
| 2024/08/28 | 1,813 | 1,823 | 1,802 | 1,820 | 16,200 |
| 2024/08/27 | 1,756 | 1,823 | 1,756 | 1,813 | 52,300 |
| 2024/08/26 | 1,737 | 1,769 | 1,709 | 1,769 | 75,200 |
| 2024/08/23 | 1,731 | 1,747 | 1,725 | 1,737 | 21,700 |
| 2024/08/22 | 1,726 | 1,736 | 1,713 | 1,732 | 17,700 |
| 2024/08/21 | 1,733 | 1,747 | 1,724 | 1,737 | 23,600 |
| 2024/08/20 | 1,708 | 1,760 | 1,708 | 1,744 | 47,500 |
| 2024/08/19 | 1,709 | 1,720 | 1,681 | 1,683 | 33,600 |
| 2024/08/16 | 1,674 | 1,723 | 1,663 | 1,723 | 42,900 |
| 2024/08/15 | 1,636 | 1,673 | 1,630 | 1,668 | 32,200 |
| 2024/08/14 | 1,635 | 1,653 | 1,606 | 1,636 | 28,100 |
| 2024/08/13 | 1,682 | 1,690 | 1,618 | 1,635 | 65,600 |
| 2024/08/09 | 1,653 | 1,725 | 1,638 | 1,667 | 200,100 |
| 2024/08/08 | 1,414 | 1,476 | 1,403 | 1,428 | 47,800 |
| 2024/08/07 | 1,407 | 1,484 | 1,407 | 1,444 | 71,600 |
| 2024/08/06 | 1,432 | 1,468 | 1,355 | 1,407 | 76,700 |
| 2024/08/05 | 1,451 | 1,462 | 1,265 | 1,313 | 82,600 |
| 2024/08/02 | 1,598 | 1,610 | 1,520 | 1,521 | 54,200 |
| 2024/08/01 | 1,720 | 1,720 | 1,635 | 1,638 | 46,900 |
| 2024/07/31 | 1,675 | 1,740 | 1,675 | 1,739 | 25,300 |
| 2024/07/30 | 1,711 | 1,712 | 1,677 | 1,690 | 38,000 |
| 2024/07/29 | 1,697 | 1,718 | 1,692 | 1,713 | 21,500 |
| 2024/07/26 | 1,694 | 1,694 | 1,678 | 1,681 | 16,000 |
| 2024/07/25 | 1,683 | 1,692 | 1,675 | 1,682 | 34,900 |
| 2024/07/24 | 1,709 | 1,713 | 1,674 | 1,686 | 28,900 |
| 2024/07/23 | 1,747 | 1,760 | 1,711 | 1,717 | 26,200 |
| 2024/07/22 | 1,769 | 1,769 | 1,732 | 1,732 | 29,600 |
| 2024/07/19 | 1,774 | 1,784 | 1,752 | 1,769 | 37,000 |
| 2024/07/18 | 1,756 | 1,780 | 1,739 | 1,769 | 45,700 |
| 2024/07/17 | 1,737 | 1,756 | 1,732 | 1,756 | 38,700 |
| 2024/07/16 | 1,736 | 1,744 | 1,724 | 1,730 | 45,300 |
| 2024/07/12 | 1,715 | 1,739 | 1,708 | 1,710 | 66,700 |
| 2024/07/11 | 1,680 | 1,717 | 1,679 | 1,709 | 49,500 |
| 2024/07/10 | 1,687 | 1,687 | 1,659 | 1,672 | 28,800 |
| 2024/07/09 | 1,695 | 1,696 | 1,678 | 1,687 | 22,800 |
| 2024/07/08 | 1,688 | 1,693 | 1,681 | 1,685 | 22,800 |
| 2024/07/05 | 1,724 | 1,724 | 1,688 | 1,688 | 31,500 |
| 2024/07/04 | 1,724 | 1,724 | 1,711 | 1,718 | 22,500 |
| 2024/07/03 | 1,728 | 1,730 | 1,713 | 1,718 | 13,400 |
| 2024/07/02 | 1,735 | 1,742 | 1,721 | 1,727 | 34,700 |
| 2024/07/01 | 1,735 | 1,750 | 1,718 | 1,730 | 48,800 |
| 2024/06/28 | 1,725 | 1,730 | 1,718 | 1,730 | 29,100 |
| 2024/06/27 | 1,718 | 1,720 | 1,705 | 1,720 | 32,600 |
| 2024/06/26 | 1,706 | 1,720 | 1,700 | 1,711 | 39,200 |
| 2024/06/25 | 1,672 | 1,708 | 1,672 | 1,700 | 46,000 |
| 2024/06/24 | 1,670 | 1,673 | 1,647 | 1,666 | 26,000 |
| 2024/06/21 | 1,668 | 1,675 | 1,644 | 1,658 | 44,300 |
| 2024/06/20 | 1,638 | 1,670 | 1,638 | 1,663 | 47,700 |
| 2024/06/19 | 1,644 | 1,662 | 1,641 | 1,662 | 36,400 |
| 2024/06/18 | 1,637 | 1,644 | 1,626 | 1,637 | 15,500 |
| 2024/06/17 | 1,632 | 1,632 | 1,601 | 1,619 | 30,000 |
| 2024/06/14 | 1,603 | 1,638 | 1,603 | 1,632 | 35,900 |
| 2024/06/13 | 1,622 | 1,626 | 1,609 | 1,609 | 19,900 |
| 2024/06/12 | 1,638 | 1,641 | 1,627 | 1,629 | 10,500 |
| 2024/06/11 | 1,650 | 1,653 | 1,632 | 1,634 | 19,500 |
| 2024/06/10 | 1,622 | 1,645 | 1,607 | 1,645 | 17,700 |
| 2024/06/07 | 1,621 | 1,621 | 1,598 | 1,605 | 33,900 |
| 2024/06/06 | 1,631 | 1,648 | 1,621 | 1,621 | 16,500 |
| 2024/06/05 | 1,663 | 1,663 | 1,626 | 1,626 | 22,000 |
| 2024/06/04 | 1,668 | 1,676 | 1,663 | 1,663 | 22,200 |
| 2024/06/03 | 1,666 | 1,687 | 1,666 | 1,675 | 24,800 |
| 2024/05/31 | 1,649 | 1,666 | 1,638 | 1,666 | 46,400 |
| 2024/05/30 | 1,603 | 1,638 | 1,596 | 1,631 | 44,100 |
| 2024/05/29 | 1,630 | 1,634 | 1,613 | 1,615 | 22,700 |
| 2024/05/28 | 1,616 | 1,640 | 1,604 | 1,635 | 31,800 |
| 2024/05/27 | 1,620 | 1,620 | 1,599 | 1,611 | 28,700 |
| 2024/05/24 | 1,602 | 1,618 | 1,591 | 1,606 | 28,300 |
| 2024/05/23 | 1,621 | 1,627 | 1,606 | 1,610 | 42,800 |
| 2024/05/22 | 1,635 | 1,643 | 1,616 | 1,627 | 40,800 |
| 2024/05/21 | 1,645 | 1,652 | 1,630 | 1,640 | 33,800 |
| 2024/05/20 | 1,643 | 1,663 | 1,643 | 1,645 | 23,000 |
| 2024/05/17 | 1,627 | 1,648 | 1,625 | 1,643 | 20,100 |
| 2024/05/16 | 1,660 | 1,660 | 1,605 | 1,635 | 56,800 |
| 2024/05/15 | 1,680 | 1,688 | 1,661 | 1,661 | 28,600 |
| 2024/05/14 | 1,695 | 1,697 | 1,669 | 1,679 | 26,200 |
| 2024/05/13 | 1,692 | 1,698 | 1,684 | 1,687 | 25,900 |
| 2024/05/10 | 1,697 | 1,705 | 1,692 | 1,692 | 14,400 |
| 2024/05/09 | 1,683 | 1,695 | 1,681 | 1,691 | 10,400 |
| 2024/05/08 | 1,717 | 1,722 | 1,681 | 1,681 | 43,300 |
| 2024/05/07 | 1,740 | 1,745 | 1,716 | 1,724 | 60,900 |
| 2024/05/02 | 1,695 | 1,727 | 1,671 | 1,720 | 138,900 |
| 2024/05/01 | 1,745 | 1,806 | 1,742 | 1,786 | 151,400 |
| 2024/04/30 | 1,707 | 1,743 | 1,679 | 1,736 | 71,600 |
| 2024/04/26 | 1,670 | 1,670 | 1,635 | 1,648 | 37,800 |
| 2024/04/25 | 1,680 | 1,682 | 1,660 | 1,660 | 24,800 |
| 2024/04/24 | 1,669 | 1,685 | 1,662 | 1,679 | 25,500 |
| 2024/04/23 | 1,668 | 1,668 | 1,656 | 1,662 | 15,800 |
| 2024/04/22 | 1,646 | 1,665 | 1,643 | 1,660 | 32,600 |
| 2024/04/19 | 1,650 | 1,654 | 1,601 | 1,624 | 74,200 |
| 2024/04/18 | 1,633 | 1,658 | 1,620 | 1,650 | 20,900 |
| 2024/04/17 | 1,677 | 1,677 | 1,631 | 1,631 | 32,500 |
| 2024/04/16 | 1,700 | 1,704 | 1,661 | 1,667 | 50,300 |
| 2024/04/15 | 1,706 | 1,719 | 1,696 | 1,718 | 21,100 |
| 2024/04/12 | 1,729 | 1,734 | 1,723 | 1,723 | 19,800 |
| 2024/04/11 | 1,722 | 1,733 | 1,712 | 1,728 | 21,700 |
| 2024/04/10 | 1,738 | 1,738 | 1,725 | 1,732 | 11,900 |
| 2024/04/09 | 1,710 | 1,725 | 1,700 | 1,725 | 16,600 |
| 2024/04/08 | 1,695 | 1,703 | 1,682 | 1,703 | 17,600 |
| 2024/04/05 | 1,676 | 1,695 | 1,662 | 1,678 | 40,400 |
| 2024/04/04 | 1,684 | 1,705 | 1,680 | 1,698 | 29,800 |
| 2024/04/03 | 1,671 | 1,692 | 1,670 | 1,677 | 55,700 |
| 2024/04/02 | 1,714 | 1,714 | 1,676 | 1,680 | 41,900 |
| 2024/04/01 | 1,777 | 1,777 | 1,710 | 1,714 | 35,800 |
| 2024/03/29 | 1,751 | 1,772 | 1,747 | 1,756 | 26,400 |
| 2024/03/28 | 1,788 | 1,788 | 1,741 | 1,746 | 57,400 |
| 2024/03/27 | 1,770 | 1,810 | 1,769 | 1,796 | 74,400 |
| 2024/03/26 | 1,745 | 1,769 | 1,731 | 1,764 | 31,400 |
| 2024/03/25 | 1,740 | 1,753 | 1,722 | 1,736 | 43,800 |
| 2024/03/22 | 1,763 | 1,763 | 1,744 | 1,747 | 30,900 |
| 2024/03/21 | 1,765 | 1,768 | 1,744 | 1,750 | 34,600 |
| 2024/03/19 | 1,720 | 1,758 | 1,716 | 1,756 | 33,000 |
| 2024/03/18 | 1,737 | 1,737 | 1,707 | 1,714 | 37,300 |
| 2024/03/15 | 1,693 | 1,705 | 1,693 | 1,703 | 29,200 |
| 2024/03/14 | 1,670 | 1,710 | 1,670 | 1,709 | 92,800 |
| 2024/03/13 | 1,660 | 1,665 | 1,631 | 1,643 | 26,000 |
| 2024/03/12 | 1,638 | 1,669 | 1,598 | 1,660 | 108,500 |
| 2024/03/11 | 1,663 | 1,663 | 1,613 | 1,625 | 37,000 |
| 2024/03/08 | 1,645 | 1,678 | 1,645 | 1,666 | 62,000 |
| 2024/03/07 | 1,648 | 1,656 | 1,634 | 1,643 | 43,900 |
| 2024/03/06 | 1,631 | 1,646 | 1,631 | 1,646 | 40,800 |
| 2024/03/05 | 1,644 | 1,647 | 1,627 | 1,638 | 32,400 |
| 2024/03/04 | 1,660 | 1,660 | 1,636 | 1,644 | 36,700 |
| 2024/03/01 | 1,666 | 1,666 | 1,637 | 1,660 | 33,900 |
| 2024/02/29 | 1,684 | 1,690 | 1,671 | 1,680 | 30,100 |
| 2024/02/28 | 1,674 | 1,692 | 1,671 | 1,684 | 40,400 |
| 2024/02/27 | 1,654 | 1,680 | 1,651 | 1,667 | 37,800 |
| 2024/02/26 | 1,641 | 1,660 | 1,631 | 1,638 | 29,200 |
| 2024/02/22 | 1,636 | 1,641 | 1,630 | 1,641 | 27,000 |
| 2024/02/21 | 1,667 | 1,667 | 1,636 | 1,638 | 18,500 |
| 2024/02/20 | 1,685 | 1,686 | 1,660 | 1,663 | 27,800 |
| 2024/02/19 | 1,655 | 1,684 | 1,650 | 1,684 | 23,500 |
| 2024/02/16 | 1,629 | 1,660 | 1,598 | 1,655 | 70,500 |
| 2024/02/15 | 1,620 | 1,630 | 1,593 | 1,595 | 35,900 |
| 2024/02/14 | 1,605 | 1,623 | 1,598 | 1,614 | 49,200 |
| 2024/02/13 | 1,588 | 1,645 | 1,588 | 1,645 | 77,200 |
| 2024/02/09 | 1,584 | 1,584 | 1,550 | 1,550 | 19,500 |
| 2024/02/08 | 1,600 | 1,600 | 1,562 | 1,584 | 19,600 |
| 2024/02/07 | 1,582 | 1,605 | 1,582 | 1,596 | 14,300 |
| 2024/02/06 | 1,595 | 1,604 | 1,582 | 1,583 | 15,600 |
| 2024/02/05 | 1,567 | 1,591 | 1,566 | 1,591 | 22,700 |
| 2024/02/02 | 1,580 | 1,583 | 1,560 | 1,566 | 13,000 |
| 2024/02/01 | 1,565 | 1,580 | 1,565 | 1,575 | 14,100 |
| 2024/01/31 | 1,562 | 1,582 | 1,560 | 1,582 | 20,900 |
| 2024/01/30 | 1,596 | 1,596 | 1,559 | 1,562 | 22,000 |
| 2024/01/29 | 1,573 | 1,593 | 1,550 | 1,593 | 40,200 |
| 2024/01/26 | 1,567 | 1,570 | 1,551 | 1,551 | 22,400 |
| 2024/01/25 | 1,561 | 1,577 | 1,558 | 1,571 | 19,900 |
| 2024/01/24 | 1,578 | 1,578 | 1,557 | 1,559 | 23,100 |
| 2024/01/23 | 1,600 | 1,600 | 1,573 | 1,575 | 27,700 |
| 2024/01/22 | 1,599 | 1,611 | 1,591 | 1,597 | 15,600 |
| 2024/01/19 | 1,600 | 1,617 | 1,595 | 1,595 | 29,600 |
| 2024/01/18 | 1,592 | 1,610 | 1,592 | 1,597 | 14,400 |
| 2024/01/17 | 1,603 | 1,626 | 1,600 | 1,600 | 24,100 |
| 2024/01/16 | 1,633 | 1,633 | 1,604 | 1,604 | 29,400 |
| 2024/01/15 | 1,600 | 1,625 | 1,596 | 1,619 | 34,200 |
| 2024/01/12 | 1,603 | 1,623 | 1,589 | 1,600 | 31,400 |
| 2024/01/11 | 1,610 | 1,623 | 1,598 | 1,601 | 29,700 |
| 2024/01/10 | 1,594 | 1,606 | 1,585 | 1,600 | 31,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,580 | 1,594 | 29,100 |
| 2024/01/05 | 1,580 | 1,607 | 1,580 | 1,593 | 43,200 |
| 2024/01/04 | 1,563 | 1,578 | 1,552 | 1,574 | 25,400 |