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
2023/12/29 1,572 1,575 1,552 1,564 18,600
2023/12/28 1,548 1,568 1,547 1,568 28,900
2023/12/27 1,546 1,550 1,530 1,543 25,600
2023/12/26 1,537 1,545 1,527 1,536 21,900
2023/12/25 1,547 1,557 1,523 1,523 20,800
2023/12/22 1,530 1,543 1,526 1,537 21,600
2023/12/21 1,516 1,531 1,512 1,512 21,800
2023/12/20 1,529 1,547 1,520 1,538 29,700
2023/12/19 1,521 1,526 1,512 1,525 19,500
2023/12/18 1,524 1,524 1,493 1,506 25,600
2023/12/15 1,516 1,529 1,512 1,527 26,600
2023/12/14 1,516 1,524 1,508 1,515 23,300
2023/12/13 1,507 1,517 1,501 1,509 21,800
2023/12/12 1,513 1,524 1,506 1,507 15,400
2023/12/11 1,478 1,501 1,478 1,501 26,200
2023/12/08 1,515 1,524 1,464 1,475 44,800
2023/12/07 1,547 1,547 1,520 1,520 27,400
2023/12/06 1,502 1,554 1,502 1,550 45,800
2023/12/05 1,488 1,522 1,488 1,502 34,200
2023/12/04 1,505 1,507 1,482 1,500 35,900
2023/12/01 1,540 1,544 1,520 1,523 23,200
2023/11/30 1,525 1,550 1,525 1,543 23,200
2023/11/29 1,559 1,563 1,530 1,533 23,800
2023/11/28 1,567 1,580 1,559 1,563 30,600
2023/11/27 1,581 1,590 1,564 1,574 20,000
2023/11/24 1,561 1,592 1,553 1,577 27,700
2023/11/22 1,574 1,578 1,552 1,560 18,300
2023/11/21 1,536 1,588 1,530 1,574 49,400
2023/11/20 1,563 1,563 1,541 1,541 38,500
2023/11/17 1,503 1,563 1,501 1,563 40,100
2023/11/16 1,513 1,526 1,504 1,508 20,700
2023/11/15 1,500 1,518 1,500 1,513 27,300
2023/11/14 1,498 1,504 1,492 1,496 11,800
2023/11/13 1,507 1,519 1,490 1,492 19,200
2023/11/10 1,467 1,505 1,466 1,501 26,400
2023/11/09 1,502 1,502 1,470 1,492 42,500
2023/11/08 1,497 1,502 1,447 1,449 35,600
2023/11/07 1,455 1,513 1,455 1,490 73,700
2023/11/06 1,451 1,461 1,439 1,454 40,500
2023/11/02 1,463 1,463 1,430 1,444 53,700
2023/11/01 1,435 1,463 1,408 1,462 91,000
2023/10/31 1,360 1,383 1,360 1,383 21,600
2023/10/30 1,377 1,377 1,355 1,359 24,000
2023/10/27 1,351 1,375 1,348 1,375 22,500
2023/10/26 1,350 1,359 1,335 1,339 24,700
2023/10/25 1,350 1,362 1,350 1,354 15,900
2023/10/24 1,356 1,357 1,328 1,350 26,200
2023/10/23 1,357 1,365 1,351 1,351 17,100
2023/10/20 1,366 1,373 1,357 1,367 12,900
2023/10/19 1,351 1,373 1,350 1,366 17,800
2023/10/18 1,387 1,387 1,359 1,369 24,200
2023/10/17 1,377 1,387 1,368 1,374 16,000
2023/10/16 1,378 1,382 1,363 1,368 28,100
2023/10/13 1,395 1,401 1,374 1,379 29,200
2023/10/12 1,399 1,404 1,388 1,404 18,000
2023/10/11 1,400 1,403 1,386 1,391 26,300
2023/10/10 1,392 1,403 1,388 1,399 25,700
2023/10/06 1,377 1,395 1,375 1,381 20,300
2023/10/05 1,349 1,374 1,349 1,369 36,800
2023/10/04 1,367 1,373 1,349 1,349 45,700
2023/10/03 1,421 1,421 1,380 1,381 45,800
2023/10/02 1,423 1,455 1,423 1,424 36,600
2023/09/29 1,470 1,470 1,432 1,437 40,600
2023/09/28 1,473 1,475 1,451 1,453 49,900
2023/09/27 1,457 1,481 1,428 1,479 59,100
2023/09/26 1,459 1,467 1,438 1,454 46,500
2023/09/25 1,445 1,471 1,420 1,467 55,600
2023/09/22 1,437 1,444 1,429 1,437 41,100
2023/09/21 1,430 1,449 1,425 1,442 73,900
2023/09/20 1,405 1,405 1,380 1,381 29,900
2023/09/19 1,395 1,405 1,390 1,405 24,800
2023/09/15 1,395 1,404 1,393 1,403 40,200
2023/09/14 1,400 1,406 1,393 1,401 21,800
2023/09/13 1,399 1,400 1,387 1,393 20,200
2023/09/12 1,401 1,409 1,393 1,400 11,300
2023/09/11 1,398 1,402 1,382 1,389 18,600
2023/09/08 1,393 1,406 1,386 1,386 34,100
2023/09/07 1,400 1,418 1,398 1,406 26,000
2023/09/06 1,394 1,425 1,388 1,418 54,700
2023/09/05 1,395 1,395 1,379 1,394 21,100
2023/09/04 1,362 1,397 1,362 1,391 51,500
2023/09/01 1,348 1,365 1,346 1,365 29,500
2023/08/31 1,346 1,354 1,345 1,348 15,100
2023/08/30 1,344 1,349 1,338 1,346 13,000
2023/08/29 1,339 1,350 1,338 1,344 15,200
2023/08/28 1,335 1,340 1,327 1,339 17,800
2023/08/25 1,331 1,333 1,322 1,327 13,400
2023/08/24 1,318 1,334 1,318 1,332 15,200
2023/08/23 1,303 1,320 1,303 1,319 15,000
2023/08/22 1,316 1,317 1,307 1,311 14,500
2023/08/21 1,305 1,313 1,305 1,305 12,300
2023/08/18 1,318 1,318 1,299 1,303 25,200
2023/08/17 1,319 1,319 1,306 1,318 15,700
2023/08/16 1,322 1,330 1,321 1,322 10,200
2023/08/15 1,331 1,338 1,327 1,332 14,800
2023/08/14 1,355 1,355 1,331 1,331 17,600
2023/08/10 1,345 1,349 1,331 1,349 19,700
2023/08/09 1,348 1,348 1,338 1,345 15,300
2023/08/08 1,351 1,360 1,349 1,352 11,200
2023/08/07 1,322 1,350 1,322 1,348 25,000
2023/08/04 1,329 1,340 1,326 1,327 13,100
2023/08/03 1,360 1,362 1,326 1,331 36,300
2023/08/02 1,370 1,375 1,362 1,370 30,700
2023/08/01 1,380 1,380 1,368 1,376 25,200
2023/07/31 1,375 1,379 1,369 1,376 34,400
2023/07/28 1,348 1,362 1,344 1,362 35,500
2023/07/27 1,356 1,360 1,351 1,355 12,400
2023/07/26 1,363 1,363 1,352 1,356 12,100
2023/07/25 1,362 1,368 1,356 1,360 18,600
2023/07/24 1,349 1,363 1,348 1,362 17,600
2023/07/21 1,349 1,352 1,343 1,344 12,400
2023/07/20 1,340 1,355 1,340 1,349 22,900
2023/07/19 1,329 1,347 1,329 1,340 23,500
2023/07/18 1,326 1,337 1,325 1,328 19,600
2023/07/14 1,331 1,336 1,320 1,326 19,700
2023/07/13 1,327 1,331 1,317 1,325 14,800
2023/07/12 1,343 1,344 1,330 1,330 15,700
2023/07/11 1,338 1,346 1,335 1,336 24,100
2023/07/10 1,337 1,350 1,336 1,337 31,000
2023/07/07 1,335 1,351 1,327 1,339 27,700
2023/07/06 1,351 1,363 1,347 1,348 16,600
2023/07/05 1,355 1,370 1,346 1,364 42,700
2023/07/04 1,368 1,377 1,364 1,365 22,200
2023/07/03 1,365 1,376 1,365 1,370 15,000
2023/06/30 1,366 1,366 1,347 1,355 31,400
2023/06/29 1,369 1,386 1,365 1,373 42,100
2023/06/28 1,354 1,372 1,354 1,369 59,400
2023/06/27 1,331 1,345 1,329 1,345 22,900
2023/06/26 1,338 1,344 1,323 1,331 14,100
2023/06/23 1,351 1,358 1,336 1,338 32,200
2023/06/22 1,355 1,361 1,350 1,354 45,400
2023/06/21 1,347 1,359 1,340 1,353 24,700
2023/06/20 1,350 1,350 1,340 1,347 22,600
2023/06/19 1,354 1,358 1,346 1,354 25,100
2023/06/16 1,345 1,354 1,340 1,354 67,900
2023/06/15 1,339 1,353 1,336 1,347 47,400
2023/06/14 1,330 1,334 1,325 1,333 33,400
2023/06/13 1,329 1,330 1,321 1,324 30,000
2023/06/12 1,315 1,325 1,314 1,321 16,500
2023/06/09 1,304 1,311 1,299 1,307 41,200
2023/06/08 1,294 1,301 1,291 1,299 40,300
2023/06/07 1,295 1,300 1,279 1,280 34,800
2023/06/06 1,282 1,297 1,276 1,285 25,100
2023/06/05 1,300 1,301 1,284 1,293 36,000
2023/06/02 1,272 1,279 1,270 1,275 46,500
2023/06/01 1,274 1,283 1,263 1,264 32,700
2023/05/31 1,301 1,303 1,273 1,274 55,700
2023/05/30 1,320 1,325 1,310 1,311 29,100
2023/05/29 1,331 1,333 1,319 1,319 26,100
2023/05/26 1,320 1,330 1,312 1,316 25,300
2023/05/25 1,315 1,324 1,308 1,320 29,800
2023/05/24 1,321 1,328 1,314 1,315 22,600
2023/05/23 1,333 1,340 1,320 1,327 26,400
2023/05/22 1,322 1,331 1,321 1,330 19,800
2023/05/19 1,327 1,336 1,327 1,331 32,100
2023/05/18 1,331 1,331 1,319 1,327 40,200
2023/05/17 1,323 1,333 1,320 1,328 22,900
2023/05/16 1,342 1,342 1,324 1,333 21,000
2023/05/15 1,339 1,343 1,331 1,341 34,700
2023/05/12 1,334 1,344 1,333 1,339 23,200
2023/05/11 1,328 1,345 1,327 1,343 32,800
2023/05/10 1,354 1,355 1,335 1,335 31,900
2023/05/09 1,333 1,359 1,333 1,354 52,000
2023/05/08 1,311 1,339 1,300 1,335 72,700
2023/05/02 1,379 1,382 1,354 1,365 66,200
2023/05/01 1,380 1,380 1,360 1,380 61,500
2023/04/28 1,370 1,380 1,365 1,380 76,900
2023/04/27 1,333 1,356 1,333 1,355 54,500
2023/04/26 1,332 1,340 1,323 1,331 27,000
2023/04/25 1,335 1,356 1,335 1,342 53,800
2023/04/24 1,342 1,345 1,335 1,335 23,200
2023/04/21 1,332 1,342 1,326 1,332 36,600
2023/04/20 1,306 1,342 1,306 1,335 51,000
2023/04/19 1,300 1,311 1,296 1,311 27,800
2023/04/18 1,305 1,317 1,305 1,309 31,500
2023/04/17 1,303 1,308 1,299 1,304 22,200
2023/04/14 1,287 1,308 1,287 1,302 107,700
2023/04/13 1,276 1,294 1,276 1,291 34,100
2023/04/12 1,285 1,294 1,282 1,287 38,700
2023/04/11 1,274 1,281 1,268 1,280 44,900
2023/04/10 1,266 1,272 1,263 1,268 22,500
2023/04/07 1,265 1,274 1,261 1,267 33,000
2023/04/06 1,264 1,268 1,251 1,252 72,300
2023/04/05 1,290 1,290 1,263 1,272 98,600
2023/04/04 1,289 1,300 1,284 1,300 76,600
2023/04/03 1,278 1,286 1,274 1,285 68,000
2023/03/31 1,240 1,267 1,239 1,265 82,500
2023/03/30 1,230 1,237 1,221 1,236 155,300
2023/03/29 1,245 1,265 1,241 1,256 229,900
2023/03/28 1,242 1,248 1,241 1,248 96,300
2023/03/27 1,245 1,247 1,236 1,245 155,500
2023/03/24 1,245 1,245 1,227 1,234 309,800
2023/03/23 1,246 1,246 1,232 1,244 122,000
2023/03/22 1,238 1,249 1,238 1,246 122,300
2023/03/20 1,255 1,258 1,228 1,228 148,900
2023/03/17 1,264 1,276 1,259 1,265 192,800
2023/03/16 1,260 1,268 1,253 1,268 82,700
2023/03/15 1,272 1,284 1,272 1,278 54,100
2023/03/14 1,283 1,283 1,256 1,265 85,700
2023/03/13 1,322 1,327 1,290 1,300 104,100
2023/03/10 1,340 1,343 1,331 1,333 189,400
2023/03/09 1,342 1,345 1,337 1,344 64,200
2023/03/08 1,326 1,339 1,326 1,338 47,800
2023/03/07 1,313 1,332 1,311 1,330 61,100
2023/03/06 1,304 1,313 1,298 1,311 49,500
2023/03/03 1,292 1,304 1,292 1,302 153,400
2023/03/02 1,299 1,299 1,286 1,291 32,300
2023/03/01 1,291 1,297 1,290 1,297 23,500
2023/02/28 1,296 1,299 1,289 1,289 16,700
2023/02/27 1,280 1,296 1,280 1,296 22,800
2023/02/24 1,268 1,283 1,268 1,280 32,600
2023/02/22 1,275 1,275 1,269 1,269 18,400
2023/02/21 1,272 1,284 1,272 1,282 16,100
2023/02/20 1,272 1,277 1,271 1,272 20,000
2023/02/17 1,275 1,275 1,267 1,269 43,900
2023/02/16 1,281 1,281 1,271 1,275 12,200
2023/02/15 1,280 1,283 1,268 1,268 11,400
2023/02/14 1,271 1,286 1,267 1,279 21,400
2023/02/13 1,266 1,270 1,253 1,262 22,200
2023/02/10 1,276 1,276 1,266 1,270 32,700
2023/02/09 1,266 1,283 1,266 1,277 17,700
2023/02/08 1,277 1,282 1,271 1,272 37,800
2023/02/07 1,284 1,285 1,271 1,279 19,000
2023/02/06 1,288 1,289 1,274 1,281 40,900
2023/02/03 1,290 1,294 1,276 1,284 29,200
2023/02/02 1,296 1,303 1,282 1,284 21,200
2023/02/01 1,290 1,295 1,282 1,289 18,500
2023/01/31 1,275 1,290 1,275 1,285 14,700
2023/01/30 1,280 1,288 1,275 1,280 39,100
2023/01/27 1,275 1,277 1,270 1,275 11,900
2023/01/26 1,280 1,280 1,270 1,273 19,100
2023/01/25 1,277 1,280 1,267 1,280 15,400
2023/01/24 1,267 1,277 1,263 1,277 26,700
2023/01/23 1,255 1,266 1,250 1,266 21,300
2023/01/20 1,245 1,253 1,245 1,246 14,100
2023/01/19 1,243 1,251 1,242 1,242 16,200
2023/01/18 1,244 1,253 1,235 1,251 21,400
2023/01/17 1,236 1,242 1,236 1,240 13,900
2023/01/16 1,227 1,234 1,227 1,228 14,900
2023/01/13 1,238 1,244 1,227 1,232 23,400
2023/01/12 1,240 1,243 1,240 1,240 6,500
2023/01/11 1,233 1,242 1,233 1,240 11,700
2023/01/10 1,241 1,245 1,229 1,229 29,900
2023/01/06 1,223 1,239 1,223 1,239 22,300
2023/01/05 1,225 1,230 1,223 1,223 21,800
2023/01/04 1,232 1,237 1,225 1,225 40,300

このページの先頭へ