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
2020/12/30 1,266 1,280 1,251 1,265 16,900
2020/12/29 1,251 1,279 1,240 1,279 26,400
2020/12/28 1,273 1,273 1,238 1,263 41,100
2020/12/25 1,252 1,274 1,248 1,273 22,300
2020/12/24 1,247 1,252 1,232 1,244 28,800
2020/12/23 1,241 1,257 1,232 1,246 19,900
2020/12/22 1,283 1,283 1,240 1,240 31,500
2020/12/21 1,285 1,291 1,269 1,283 17,100
2020/12/18 1,279 1,289 1,269 1,286 30,700
2020/12/17 1,304 1,304 1,275 1,279 15,700
2020/12/16 1,315 1,316 1,279 1,291 18,900
2020/12/15 1,298 1,321 1,294 1,314 27,100
2020/12/14 1,285 1,306 1,283 1,303 28,800
2020/12/11 1,279 1,285 1,263 1,281 31,200
2020/12/10 1,275 1,289 1,275 1,279 14,500
2020/12/09 1,269 1,290 1,269 1,286 16,900
2020/12/08 1,274 1,281 1,267 1,268 19,600
2020/12/07 1,300 1,300 1,269 1,269 35,800
2020/12/04 1,315 1,332 1,299 1,304 28,800
2020/12/03 1,327 1,349 1,321 1,329 19,800
2020/12/02 1,328 1,343 1,315 1,327 42,300
2020/12/01 1,310 1,335 1,303 1,328 34,100
2020/11/30 1,372 1,372 1,312 1,312 68,400
2020/11/27 1,294 1,402 1,278 1,402 142,400
2020/11/26 1,264 1,290 1,260 1,277 21,200
2020/11/25 1,308 1,313 1,270 1,270 37,700
2020/11/24 1,305 1,318 1,289 1,294 38,600
2020/11/20 1,268 1,287 1,268 1,284 20,800
2020/11/19 1,272 1,274 1,259 1,268 25,000
2020/11/18 1,288 1,288 1,266 1,277 22,200
2020/11/17 1,282 1,303 1,272 1,296 34,200
2020/11/16 1,259 1,291 1,259 1,284 50,800
2020/11/13 1,305 1,305 1,255 1,259 41,500
2020/11/12 1,314 1,315 1,297 1,312 37,000
2020/11/11 1,308 1,326 1,296 1,326 47,300
2020/11/10 1,300 1,311 1,284 1,305 68,900
2020/11/09 1,279 1,285 1,263 1,277 35,900
2020/11/06 1,265 1,278 1,246 1,278 38,400
2020/11/05 1,251 1,270 1,240 1,265 48,400
2020/11/04 1,264 1,264 1,237 1,247 40,400
2020/11/02 1,267 1,279 1,239 1,249 49,100
2020/10/30 1,246 1,251 1,207 1,207 27,100
2020/10/29 1,266 1,266 1,242 1,250 19,200
2020/10/28 1,271 1,271 1,246 1,270 19,400
2020/10/27 1,257 1,273 1,238 1,271 26,600
2020/10/26 1,271 1,276 1,263 1,274 12,700
2020/10/23 1,271 1,280 1,262 1,267 12,700
2020/10/22 1,284 1,284 1,269 1,277 18,500
2020/10/21 1,275 1,291 1,275 1,291 19,400
2020/10/20 1,281 1,292 1,262 1,262 21,200
2020/10/19 1,274 1,301 1,274 1,301 17,900
2020/10/16 1,285 1,295 1,272 1,274 14,500
2020/10/15 1,289 1,290 1,269 1,283 15,800
2020/10/14 1,305 1,307 1,284 1,289 23,900
2020/10/13 1,317 1,327 1,287 1,300 31,600
2020/10/12 1,270 1,323 1,263 1,321 61,900
2020/10/09 1,257 1,257 1,241 1,252 18,700
2020/10/08 1,256 1,260 1,245 1,257 32,000
2020/10/07 1,236 1,250 1,229 1,250 18,800
2020/10/06 1,271 1,271 1,252 1,256 15,000
2020/10/05 1,236 1,267 1,236 1,267 24,800
2020/10/02 1,266 1,275 1,227 1,232 35,700
2020/09/30 1,328 1,328 1,259 1,259 45,800
2020/09/29 1,310 1,338 1,300 1,328 47,800
2020/09/28 1,301 1,322 1,286 1,322 112,100
2020/09/25 1,273 1,301 1,267 1,271 98,100
2020/09/24 1,280 1,285 1,264 1,268 48,700
2020/09/23 1,296 1,307 1,266 1,281 60,100
2020/09/18 1,298 1,315 1,298 1,306 44,700
2020/09/17 1,296 1,302 1,274 1,301 37,800
2020/09/16 1,288 1,295 1,270 1,295 39,300
2020/09/15 1,280 1,280 1,261 1,280 25,600
2020/09/14 1,285 1,299 1,272 1,281 43,400
2020/09/11 1,259 1,268 1,239 1,265 52,700
2020/09/10 1,229 1,255 1,226 1,251 38,300
2020/09/09 1,224 1,234 1,218 1,228 37,200
2020/09/08 1,210 1,255 1,210 1,254 38,000
2020/09/07 1,203 1,209 1,192 1,208 26,900
2020/09/04 1,195 1,203 1,185 1,195 16,100
2020/09/03 1,219 1,219 1,203 1,209 19,500
2020/09/02 1,218 1,223 1,202 1,213 25,100
2020/09/01 1,223 1,231 1,207 1,217 24,600
2020/08/31 1,198 1,235 1,198 1,223 41,300
2020/08/28 1,197 1,227 1,176 1,194 62,600
2020/08/27 1,211 1,211 1,194 1,195 16,800
2020/08/26 1,212 1,216 1,198 1,203 28,800
2020/08/25 1,190 1,207 1,187 1,197 44,400
2020/08/24 1,185 1,193 1,167 1,182 42,400
2020/08/21 1,175 1,187 1,170 1,185 24,500
2020/08/20 1,168 1,186 1,165 1,170 34,900
2020/08/19 1,176 1,185 1,161 1,179 30,800
2020/08/18 1,150 1,176 1,141 1,170 38,500
2020/08/17 1,175 1,176 1,141 1,145 26,300
2020/08/14 1,176 1,185 1,159 1,175 23,800
2020/08/13 1,172 1,176 1,147 1,171 40,000
2020/08/12 1,160 1,178 1,155 1,171 26,700
2020/08/11 1,147 1,165 1,142 1,155 30,200
2020/08/07 1,135 1,149 1,128 1,147 24,500
2020/08/06 1,134 1,134 1,110 1,126 33,500
2020/08/05 1,157 1,157 1,113 1,131 52,900
2020/08/04 1,160 1,171 1,116 1,167 56,300
2020/08/03 1,073 1,086 1,065 1,070 37,500
2020/07/31 1,123 1,123 1,053 1,053 46,700
2020/07/30 1,154 1,154 1,122 1,127 21,300
2020/07/29 1,154 1,163 1,137 1,152 26,900
2020/07/28 1,164 1,174 1,146 1,154 34,400
2020/07/27 1,158 1,164 1,139 1,164 21,800
2020/07/22 1,172 1,176 1,155 1,158 33,900
2020/07/21 1,169 1,173 1,150 1,172 28,800
2020/07/20 1,142 1,166 1,116 1,166 45,300
2020/07/17 1,164 1,164 1,146 1,148 18,000
2020/07/16 1,166 1,166 1,144 1,152 22,700
2020/07/15 1,142 1,169 1,142 1,161 44,200
2020/07/14 1,131 1,143 1,123 1,138 44,400
2020/07/13 1,128 1,134 1,111 1,127 56,800
2020/07/10 1,114 1,120 1,084 1,103 63,400
2020/07/09 1,197 1,197 1,120 1,120 103,300
2020/07/08 1,211 1,224 1,203 1,210 36,800
2020/07/07 1,215 1,227 1,199 1,227 32,000
2020/07/06 1,197 1,220 1,195 1,208 34,500
2020/07/03 1,203 1,219 1,168 1,191 57,800
2020/07/02 1,191 1,204 1,152 1,163 60,700
2020/07/01 1,215 1,215 1,181 1,182 46,500
2020/06/30 1,217 1,226 1,200 1,200 24,600
2020/06/29 1,200 1,214 1,191 1,204 55,400
2020/06/26 1,188 1,211 1,188 1,200 32,600
2020/06/25 1,211 1,211 1,173 1,178 37,400
2020/06/24 1,247 1,247 1,211 1,211 30,500
2020/06/23 1,230 1,252 1,227 1,243 43,300
2020/06/22 1,247 1,247 1,219 1,224 20,900
2020/06/19 1,232 1,247 1,229 1,247 34,100
2020/06/18 1,228 1,235 1,212 1,232 47,100
2020/06/17 1,223 1,232 1,216 1,224 22,300
2020/06/16 1,213 1,232 1,191 1,231 38,900
2020/06/15 1,185 1,210 1,177 1,186 50,700
2020/06/12 1,181 1,193 1,157 1,185 56,000
2020/06/11 1,266 1,266 1,217 1,217 38,900
2020/06/10 1,284 1,285 1,265 1,269 39,000
2020/06/09 1,270 1,288 1,270 1,284 47,400
2020/06/08 1,276 1,281 1,269 1,276 37,400
2020/06/05 1,268 1,277 1,252 1,274 37,200
2020/06/04 1,286 1,294 1,254 1,265 65,800
2020/06/03 1,250 1,260 1,242 1,259 49,700
2020/06/02 1,246 1,254 1,236 1,242 42,600
2020/06/01 1,220 1,247 1,217 1,245 48,600
2020/05/29 1,254 1,260 1,223 1,223 55,800
2020/05/28 1,249 1,257 1,235 1,254 88,800
2020/05/27 1,247 1,248 1,227 1,234 55,000
2020/05/26 1,228 1,247 1,226 1,247 61,900
2020/05/25 1,169 1,203 1,169 1,199 49,400
2020/05/22 1,174 1,180 1,163 1,165 35,000
2020/05/21 1,164 1,175 1,150 1,170 42,500
2020/05/20 1,173 1,174 1,163 1,166 26,800
2020/05/19 1,170 1,184 1,158 1,163 32,300
2020/05/18 1,141 1,155 1,121 1,153 41,900
2020/05/15 1,147 1,150 1,124 1,138 36,200
2020/05/14 1,161 1,172 1,147 1,147 51,700
2020/05/13 1,151 1,184 1,138 1,175 46,500
2020/05/12 1,169 1,172 1,154 1,160 27,000
2020/05/11 1,148 1,176 1,147 1,164 33,600
2020/05/08 1,124 1,146 1,115 1,145 53,900
2020/05/07 1,145 1,145 1,094 1,102 67,800
2020/05/01 1,184 1,188 1,134 1,137 111,800
2020/04/30 1,105 1,138 1,105 1,124 54,600
2020/04/28 1,079 1,085 1,059 1,083 88,200
2020/04/27 1,062 1,085 1,053 1,083 60,200
2020/04/24 1,065 1,067 1,043 1,067 37,200
2020/04/23 1,059 1,071 1,055 1,070 47,000
2020/04/22 1,079 1,079 1,045 1,056 70,800
2020/04/21 1,060 1,097 1,055 1,093 53,900
2020/04/20 1,052 1,077 1,052 1,077 50,900
2020/04/17 1,080 1,095 1,060 1,064 63,500
2020/04/16 1,057 1,077 1,051 1,070 56,300
2020/04/15 1,070 1,071 1,048 1,061 57,400
2020/04/14 1,072 1,087 1,051 1,070 46,400
2020/04/13 1,119 1,119 1,062 1,063 60,800
2020/04/10 1,101 1,119 1,079 1,117 59,500
2020/04/09 1,104 1,119 1,067 1,092 84,400
2020/04/08 1,087 1,128 1,075 1,114 62,400
2020/04/07 1,059 1,096 1,005 1,083 62,300
2020/04/06 995 1,063 988 1,049 72,000
2020/04/03 1,037 1,050 999 1,012 76,500
2020/04/02 1,050 1,061 1,013 1,027 72,300
2020/04/01 1,121 1,124 1,062 1,072 88,000
2020/03/31 1,187 1,195 1,134 1,148 75,900
2020/03/30 1,198 1,202 1,141 1,198 169,400
2020/03/27 1,209 1,248 1,190 1,248 211,500
2020/03/26 1,166 1,190 1,136 1,180 140,000
2020/03/25 1,175 1,196 1,156 1,196 98,800
2020/03/24 1,183 1,225 1,116 1,145 211,100
2020/03/23 1,073 1,160 1,031 1,153 294,400
2020/03/19 1,023 1,078 992 1,073 184,600
2020/03/18 1,010 1,021 986 990 229,600
2020/03/17 900 977 894 971 196,300
2020/03/16 914 958 910 929 185,300
2020/03/13 891 950 867 909 234,300
2020/03/12 988 988 933 949 141,300
2020/03/11 1,021 1,030 1,002 1,002 168,800
2020/03/10 940 1,027 931 1,024 198,000
2020/03/09 1,033 1,036 985 1,000 181,700
2020/03/06 1,100 1,101 1,061 1,063 107,200
2020/03/05 1,161 1,161 1,118 1,122 96,200
2020/03/04 1,128 1,150 1,121 1,135 91,700
2020/03/03 1,192 1,199 1,146 1,147 113,000
2020/03/02 1,132 1,194 1,126 1,174 152,900
2020/02/28 1,156 1,180 1,134 1,140 165,400
2020/02/27 1,250 1,250 1,207 1,208 134,400
2020/02/26 1,251 1,271 1,237 1,258 104,800
2020/02/25 1,252 1,294 1,251 1,273 115,900
2020/02/21 1,367 1,386 1,345 1,346 86,600
2020/02/20 1,415 1,419 1,367 1,375 133,100
2020/02/19 1,377 1,413 1,377 1,402 144,100
2020/02/18 1,379 1,397 1,361 1,368 135,000
2020/02/17 1,385 1,385 1,348 1,380 145,400
2020/02/14 1,405 1,405 1,372 1,392 90,600
2020/02/13 1,436 1,437 1,403 1,408 122,300
2020/02/12 1,480 1,481 1,429 1,434 129,700
2020/02/10 1,496 1,519 1,479 1,483 70,900
2020/02/07 1,479 1,508 1,478 1,508 88,400
2020/02/06 1,478 1,504 1,468 1,478 153,800
2020/02/05 1,524 1,526 1,498 1,512 66,000
2020/02/04 1,479 1,518 1,479 1,515 43,000
2020/02/03 1,462 1,498 1,458 1,490 78,200
2020/01/31 1,510 1,534 1,507 1,523 57,400
2020/01/30 1,542 1,545 1,489 1,510 105,200
2020/01/29 1,555 1,557 1,534 1,551 68,600
2020/01/28 1,549 1,571 1,525 1,563 85,700
2020/01/27 1,551 1,575 1,546 1,559 69,200
2020/01/24 1,606 1,606 1,564 1,577 77,200
2020/01/23 1,620 1,620 1,602 1,603 52,200
2020/01/22 1,610 1,638 1,597 1,631 86,900
2020/01/21 1,645 1,669 1,627 1,636 133,400
2020/01/20 1,616 1,645 1,614 1,635 128,800
2020/01/17 1,609 1,609 1,585 1,588 78,700
2020/01/16 1,600 1,617 1,591 1,606 109,500
2020/01/15 1,583 1,596 1,564 1,586 114,100
2020/01/14 1,594 1,602 1,561 1,571 106,700
2020/01/10 1,581 1,583 1,553 1,559 89,700
2020/01/09 1,584 1,593 1,566 1,581 118,900
2020/01/08 1,614 1,614 1,547 1,564 293,800
2020/01/07 1,615 1,659 1,611 1,654 138,400
2020/01/06 1,601 1,614 1,580 1,604 132,300

このページの先頭へ