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 |
---|---|---|---|---|---|
2013/12/30 | 784 | 810 | 784 | 808 | 96,200 |
2013/12/27 | 763 | 774 | 761 | 772 | 69,600 |
2013/12/26 | 735 | 761 | 735 | 755 | 53,200 |
2013/12/25 | 727 | 736 | 727 | 733 | 113,100 |
2013/12/24 | 744 | 749 | 732 | 736 | 85,100 |
2013/12/20 | 751 | 751 | 746 | 747 | 55,600 |
2013/12/19 | 753 | 756 | 748 | 750 | 72,900 |
2013/12/18 | 750 | 753 | 746 | 751 | 41,500 |
2013/12/17 | 746 | 754 | 746 | 752 | 39,700 |
2013/12/16 | 752 | 755 | 747 | 747 | 43,400 |
2013/12/13 | 748 | 757 | 746 | 751 | 89,900 |
2013/12/12 | 759 | 759 | 751 | 755 | 32,600 |
2013/12/11 | 752 | 765 | 752 | 760 | 42,200 |
2013/12/10 | 760 | 762 | 754 | 755 | 28,500 |
2013/12/09 | 760 | 764 | 756 | 758 | 34,300 |
2013/12/06 | 750 | 756 | 742 | 753 | 42,000 |
2013/12/05 | 753 | 763 | 751 | 751 | 41,300 |
2013/12/04 | 762 | 766 | 751 | 759 | 58,100 |
2013/12/03 | 773 | 776 | 771 | 771 | 49,900 |
2013/12/02 | 764 | 775 | 760 | 771 | 78,500 |
2013/11/29 | 749 | 760 | 748 | 758 | 157,300 |
2013/11/28 | 738 | 748 | 736 | 748 | 95,700 |
2013/11/27 | 730 | 736 | 726 | 736 | 54,400 |
2013/11/26 | 733 | 738 | 730 | 731 | 47,200 |
2013/11/25 | 733 | 741 | 729 | 733 | 60,000 |
2013/11/22 | 739 | 740 | 730 | 732 | 63,100 |
2013/11/21 | 720 | 734 | 720 | 734 | 54,800 |
2013/11/20 | 732 | 733 | 718 | 721 | 47,500 |
2013/11/19 | 711 | 736 | 711 | 731 | 145,500 |
2013/11/18 | 703 | 712 | 703 | 710 | 63,100 |
2013/11/15 | 697 | 700 | 695 | 700 | 55,000 |
2013/11/14 | 684 | 695 | 681 | 692 | 32,700 |
2013/11/13 | 693 | 696 | 677 | 677 | 58,100 |
2013/11/12 | 687 | 693 | 686 | 693 | 34,800 |
2013/11/11 | 684 | 686 | 676 | 684 | 31,700 |
2013/11/08 | 677 | 682 | 677 | 678 | 14,700 |
2013/11/07 | 685 | 688 | 681 | 683 | 15,600 |
2013/11/06 | 677 | 688 | 677 | 682 | 20,400 |
2013/11/05 | 688 | 688 | 673 | 677 | 37,400 |
2013/11/01 | 690 | 695 | 678 | 678 | 57,300 |
2013/10/31 | 702 | 704 | 699 | 701 | 14,300 |
2013/10/30 | 700 | 710 | 698 | 705 | 45,400 |
2013/10/29 | 699 | 700 | 688 | 697 | 55,500 |
2013/10/28 | 685 | 689 | 681 | 688 | 21,000 |
2013/10/25 | 701 | 701 | 670 | 675 | 82,800 |
2013/10/24 | 686 | 705 | 677 | 704 | 43,400 |
2013/10/23 | 697 | 706 | 695 | 695 | 43,000 |
2013/10/22 | 695 | 698 | 693 | 697 | 15,800 |
2013/10/21 | 690 | 693 | 689 | 693 | 17,500 |
2013/10/18 | 684 | 688 | 683 | 684 | 13,800 |
2013/10/17 | 690 | 692 | 684 | 686 | 13,700 |
2013/10/16 | 683 | 685 | 680 | 685 | 12,100 |
2013/10/15 | 696 | 696 | 680 | 686 | 30,900 |
2013/10/11 | 673 | 698 | 673 | 696 | 66,600 |
2013/10/10 | 669 | 672 | 664 | 671 | 12,700 |
2013/10/09 | 655 | 666 | 651 | 666 | 20,100 |
2013/10/08 | 655 | 658 | 650 | 657 | 14,500 |
2013/10/07 | 663 | 667 | 655 | 657 | 28,600 |
2013/10/04 | 664 | 669 | 658 | 663 | 30,600 |
2013/10/03 | 659 | 668 | 659 | 666 | 17,600 |
2013/10/02 | 680 | 680 | 665 | 666 | 37,400 |
2013/10/01 | 684 | 688 | 680 | 681 | 24,600 |
2013/09/30 | 689 | 689 | 682 | 688 | 25,200 |
2013/09/27 | 688 | 693 | 682 | 692 | 34,300 |
2013/09/26 | 675 | 688 | 672 | 688 | 29,200 |
2013/09/25 | 692 | 697 | 689 | 692 | 77,000 |
2013/09/24 | 687 | 687 | 676 | 682 | 40,900 |
2013/09/20 | 690 | 690 | 681 | 686 | 24,700 |
2013/09/19 | 685 | 688 | 676 | 687 | 37,600 |
2013/09/18 | 681 | 690 | 680 | 681 | 24,300 |
2013/09/17 | 675 | 688 | 675 | 681 | 33,800 |
2013/09/13 | 671 | 678 | 669 | 674 | 53,700 |
2013/09/12 | 675 | 679 | 672 | 678 | 21,500 |
2013/09/11 | 685 | 688 | 673 | 675 | 22,300 |
2013/09/10 | 670 | 683 | 668 | 680 | 32,900 |
2013/09/09 | 656 | 667 | 656 | 667 | 38,500 |
2013/09/06 | 649 | 653 | 645 | 650 | 25,400 |
2013/09/05 | 647 | 660 | 645 | 652 | 48,500 |
2013/09/04 | 647 | 649 | 643 | 647 | 17,900 |
2013/09/03 | 654 | 656 | 647 | 653 | 19,300 |
2013/09/02 | 642 | 648 | 639 | 644 | 11,600 |
2013/08/30 | 653 | 653 | 638 | 639 | 30,400 |
2013/08/29 | 648 | 651 | 647 | 648 | 7,100 |
2013/08/28 | 660 | 660 | 645 | 651 | 23,000 |
2013/08/27 | 673 | 673 | 664 | 664 | 9,300 |
2013/08/26 | 669 | 675 | 648 | 673 | 27,500 |
2013/08/23 | 662 | 665 | 656 | 665 | 11,900 |
2013/08/22 | 657 | 659 | 647 | 659 | 16,900 |
2013/08/21 | 657 | 657 | 648 | 653 | 18,300 |
2013/08/20 | 658 | 669 | 654 | 654 | 17,800 |
2013/08/19 | 655 | 660 | 653 | 658 | 13,300 |
2013/08/16 | 657 | 661 | 652 | 656 | 15,900 |
2013/08/15 | 672 | 672 | 660 | 661 | 24,700 |
2013/08/14 | 666 | 672 | 662 | 672 | 15,700 |
2013/08/13 | 654 | 661 | 652 | 661 | 16,400 |
2013/08/12 | 655 | 657 | 648 | 651 | 14,000 |
2013/08/09 | 655 | 664 | 654 | 657 | 33,600 |
2013/08/08 | 685 | 687 | 641 | 645 | 89,100 |
2013/08/07 | 699 | 699 | 687 | 687 | 15,300 |
2013/08/06 | 695 | 702 | 692 | 702 | 13,400 |
2013/08/05 | 698 | 701 | 683 | 701 | 41,200 |
2013/08/02 | 694 | 695 | 667 | 695 | 38,200 |
2013/08/01 | 675 | 686 | 675 | 686 | 33,700 |
2013/07/31 | 675 | 676 | 669 | 670 | 24,100 |
2013/07/30 | 680 | 684 | 671 | 677 | 51,000 |
2013/07/29 | 698 | 698 | 675 | 690 | 30,800 |
2013/07/26 | 703 | 709 | 698 | 699 | 27,800 |
2013/07/25 | 716 | 721 | 706 | 708 | 20,500 |
2013/07/24 | 718 | 721 | 715 | 716 | 22,500 |
2013/07/23 | 706 | 728 | 706 | 719 | 49,400 |
2013/07/22 | 708 | 710 | 695 | 701 | 20,200 |
2013/07/19 | 710 | 713 | 690 | 700 | 36,800 |
2013/07/18 | 710 | 712 | 704 | 710 | 22,100 |
2013/07/17 | 703 | 711 | 703 | 708 | 21,500 |
2013/07/16 | 709 | 715 | 702 | 707 | 23,000 |
2013/07/12 | 706 | 712 | 706 | 709 | 20,500 |
2013/07/11 | 710 | 712 | 701 | 704 | 26,000 |
2013/07/10 | 707 | 715 | 700 | 710 | 25,100 |
2013/07/09 | 710 | 715 | 702 | 710 | 33,100 |
2013/07/08 | 720 | 729 | 696 | 698 | 37,200 |
2013/07/05 | 695 | 706 | 689 | 706 | 27,900 |
2013/07/04 | 691 | 693 | 682 | 685 | 27,800 |
2013/07/03 | 699 | 705 | 690 | 694 | 34,600 |
2013/07/02 | 688 | 696 | 682 | 695 | 33,100 |
2013/07/01 | 680 | 688 | 679 | 685 | 19,200 |
2013/06/28 | 670 | 680 | 666 | 680 | 53,300 |
2013/06/27 | 647 | 658 | 632 | 658 | 32,400 |
2013/06/26 | 660 | 664 | 641 | 645 | 20,000 |
2013/06/25 | 669 | 673 | 651 | 656 | 31,200 |
2013/06/24 | 680 | 680 | 669 | 669 | 32,000 |
2013/06/21 | 668 | 679 | 654 | 679 | 45,600 |
2013/06/20 | 674 | 678 | 667 | 678 | 31,000 |
2013/06/19 | 680 | 680 | 665 | 670 | 47,200 |
2013/06/18 | 679 | 690 | 673 | 674 | 41,300 |
2013/06/17 | 677 | 687 | 664 | 677 | 49,400 |
2013/06/14 | 667 | 680 | 662 | 678 | 87,000 |
2013/06/13 | 678 | 680 | 659 | 660 | 74,600 |
2013/06/12 | 669 | 691 | 663 | 688 | 80,300 |
2013/06/11 | 659 | 678 | 658 | 669 | 73,800 |
2013/06/10 | 646 | 666 | 646 | 658 | 48,500 |
2013/06/07 | 620 | 624 | 609 | 621 | 66,800 |
2013/06/06 | 650 | 659 | 621 | 634 | 59,300 |
2013/06/05 | 660 | 695 | 653 | 656 | 81,500 |
2013/06/04 | 638 | 660 | 631 | 660 | 71,300 |
2013/06/03 | 655 | 665 | 642 | 643 | 39,900 |
2013/05/31 | 658 | 672 | 658 | 665 | 41,600 |
2013/05/30 | 673 | 683 | 649 | 655 | 67,600 |
2013/05/29 | 668 | 688 | 662 | 683 | 68,200 |
2013/05/28 | 652 | 658 | 644 | 648 | 33,900 |
2013/05/27 | 658 | 663 | 638 | 652 | 46,400 |
2013/05/24 | 670 | 689 | 650 | 668 | 74,000 |
2013/05/23 | 722 | 723 | 673 | 674 | 102,800 |
2013/05/22 | 730 | 730 | 723 | 725 | 32,200 |
2013/05/21 | 732 | 732 | 721 | 724 | 30,000 |
2013/05/20 | 721 | 733 | 721 | 726 | 55,000 |
2013/05/17 | 705 | 720 | 701 | 716 | 48,100 |
2013/05/16 | 720 | 721 | 679 | 698 | 89,100 |
2013/05/15 | 731 | 740 | 711 | 725 | 69,700 |
2013/05/14 | 749 | 752 | 724 | 727 | 52,600 |
2013/05/13 | 767 | 772 | 750 | 753 | 54,000 |
2013/05/10 | 770 | 786 | 766 | 768 | 85,500 |
2013/05/09 | 753 | 770 | 751 | 765 | 96,900 |
2013/05/08 | 745 | 754 | 740 | 746 | 105,700 |
2013/05/07 | 720 | 738 | 719 | 734 | 75,700 |
2013/05/02 | 707 | 715 | 702 | 715 | 55,000 |
2013/05/01 | 724 | 725 | 708 | 710 | 48,700 |
2013/04/30 | 703 | 720 | 701 | 718 | 56,500 |
2013/04/26 | 740 | 742 | 701 | 704 | 66,300 |
2013/04/25 | 719 | 740 | 719 | 737 | 96,000 |
2013/04/24 | 710 | 718 | 705 | 718 | 75,500 |
2013/04/23 | 709 | 710 | 700 | 703 | 47,400 |
2013/04/22 | 681 | 704 | 681 | 704 | 60,800 |
2013/04/19 | 671 | 685 | 662 | 677 | 41,300 |
2013/04/18 | 680 | 688 | 674 | 674 | 29,700 |
2013/04/17 | 665 | 694 | 664 | 685 | 70,700 |
2013/04/16 | 661 | 665 | 654 | 661 | 69,900 |
2013/04/15 | 663 | 666 | 659 | 661 | 30,500 |
2013/04/12 | 663 | 668 | 653 | 663 | 49,700 |
2013/04/11 | 661 | 671 | 659 | 663 | 80,300 |
2013/04/10 | 645 | 664 | 644 | 656 | 133,900 |
2013/04/09 | 638 | 645 | 625 | 638 | 57,700 |
2013/04/08 | 637 | 646 | 630 | 640 | 72,900 |
2013/04/05 | 626 | 637 | 621 | 635 | 93,200 |
2013/04/04 | 596 | 628 | 588 | 626 | 44,100 |
2013/04/03 | 586 | 599 | 586 | 596 | 43,300 |
2013/04/02 | 575 | 594 | 560 | 587 | 59,300 |
2013/04/01 | 625 | 626 | 582 | 583 | 83,900 |
2013/03/29 | 642 | 642 | 621 | 625 | 80,300 |
2013/03/28 | 632 | 643 | 629 | 641 | 115,500 |
2013/03/27 | 625 | 634 | 621 | 632 | 110,000 |
2013/03/26 | 627 | 637 | 625 | 636 | 182,000 |
2013/03/25 | 635 | 636 | 626 | 626 | 97,500 |
2013/03/22 | 630 | 632 | 628 | 630 | 61,800 |
2013/03/21 | 627 | 630 | 626 | 627 | 71,900 |
2013/03/19 | 628 | 629 | 621 | 622 | 49,800 |
2013/03/18 | 629 | 629 | 621 | 621 | 55,700 |
2013/03/15 | 618 | 629 | 618 | 626 | 43,300 |
2013/03/14 | 619 | 621 | 615 | 618 | 36,300 |
2013/03/13 | 620 | 621 | 615 | 615 | 92,300 |
2013/03/12 | 639 | 640 | 624 | 624 | 104,500 |
2013/03/11 | 629 | 635 | 624 | 634 | 76,100 |
2013/03/08 | 620 | 627 | 620 | 623 | 100,700 |
2013/03/07 | 630 | 631 | 619 | 620 | 169,300 |
2013/03/06 | 610 | 617 | 600 | 602 | 74,300 |
2013/03/05 | 610 | 614 | 604 | 605 | 33,300 |
2013/03/04 | 604 | 610 | 604 | 607 | 35,300 |
2013/03/01 | 597 | 604 | 594 | 602 | 30,700 |
2013/02/28 | 577 | 598 | 577 | 597 | 38,100 |
2013/02/27 | 579 | 579 | 571 | 575 | 28,500 |
2013/02/26 | 573 | 581 | 572 | 573 | 34,800 |
2013/02/25 | 590 | 591 | 578 | 579 | 40,000 |
2013/02/22 | 582 | 583 | 574 | 580 | 34,100 |
2013/02/21 | 580 | 586 | 578 | 581 | 30,700 |
2013/02/20 | 580 | 584 | 578 | 580 | 37,900 |
2013/02/19 | 579 | 582 | 573 | 575 | 34,600 |
2013/02/18 | 566 | 576 | 566 | 576 | 39,400 |
2013/02/15 | 574 | 575 | 556 | 568 | 35,200 |
2013/02/14 | 555 | 581 | 555 | 574 | 37,100 |
2013/02/13 | 580 | 583 | 558 | 564 | 33,800 |
2013/02/12 | 593 | 595 | 582 | 582 | 36,200 |
2013/02/08 | 603 | 603 | 584 | 593 | 38,600 |
2013/02/07 | 603 | 607 | 602 | 603 | 34,300 |
2013/02/06 | 620 | 620 | 600 | 609 | 34,500 |
2013/02/05 | 612 | 615 | 606 | 612 | 39,100 |
2013/02/04 | 613 | 614 | 607 | 612 | 29,100 |
2013/02/01 | 610 | 615 | 606 | 607 | 36,000 |
2013/01/31 | 614 | 615 | 608 | 611 | 25,300 |
2013/01/30 | 610 | 615 | 605 | 615 | 25,300 |
2013/01/29 | 603 | 615 | 603 | 607 | 19,300 |
2013/01/28 | 609 | 613 | 607 | 608 | 16,500 |
2013/01/25 | 615 | 620 | 603 | 608 | 46,900 |
2013/01/24 | 591 | 610 | 591 | 607 | 31,300 |
2013/01/23 | 606 | 609 | 593 | 594 | 44,000 |
2013/01/22 | 614 | 631 | 610 | 617 | 49,600 |
2013/01/21 | 596 | 615 | 592 | 614 | 67,500 |
2013/01/18 | 590 | 599 | 585 | 589 | 57,900 |
2013/01/17 | 599 | 600 | 571 | 579 | 58,600 |
2013/01/16 | 605 | 607 | 596 | 598 | 56,800 |
2013/01/15 | 608 | 617 | 600 | 606 | 69,100 |
2013/01/11 | 587 | 610 | 587 | 609 | 88,200 |
2013/01/10 | 564 | 587 | 564 | 585 | 62,800 |
2013/01/09 | 530 | 557 | 529 | 555 | 75,300 |
2013/01/08 | 523 | 534 | 522 | 534 | 43,200 |
2013/01/07 | 526 | 527 | 523 | 526 | 47,200 |
2013/01/04 | 515 | 528 | 514 | 525 | 69,600 |