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
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

このページの先頭へ