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 |
|---|---|---|---|---|---|
| 2024/05/17 | 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 |