イチネンホールディングス(9619) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2019/12/11 1,511.0 1,520.0 1,498.0 1,502.0 51,300
2019/12/10 1,530.0 1,530.0 1,497.0 1,511.0 50,300
2019/12/09 1,534.0 1,545.0 1,517.0 1,525.0 63,800
2019/12/06 1,499.0 1,528.0 1,481.0 1,506.0 150,100
2019/12/05 1,455.0 1,512.0 1,437.0 1,504.0 272,300
2019/12/04 1,418.0 1,442.0 1,415.0 1,441.0 79,500
2019/12/03 1,400.0 1,432.0 1,399.0 1,430.0 66,700
2019/12/02 1,412.0 1,421.0 1,405.0 1,415.0 62,300
2019/11/29 1,423.0 1,428.0 1,409.0 1,412.0 39,200
2019/11/28 1,444.0 1,444.0 1,413.0 1,419.0 71,500
2019/11/27 1,421.0 1,447.0 1,421.0 1,444.0 68,500
2019/11/26 1,468.0 1,470.0 1,421.0 1,421.0 114,300
2019/11/25 1,455.0 1,492.0 1,455.0 1,468.0 89,500
2019/11/22 1,428.0 1,458.0 1,428.0 1,451.0 90,800
2019/11/21 1,440.0 1,450.0 1,407.0 1,435.0 60,000
2019/11/20 1,428.0 1,457.0 1,422.0 1,442.0 105,700
2019/11/19 1,406.0 1,426.0 1,402.0 1,424.0 55,100
2019/11/18 1,403.0 1,421.0 1,396.0 1,408.0 62,600
2019/11/15 1,399.0 1,413.0 1,383.0 1,403.0 84,800
2019/11/14 1,402.0 1,413.0 1,390.0 1,400.0 128,300
2019/11/13 1,430.0 1,430.0 1,393.0 1,403.0 92,200
2019/11/12 1,415.0 1,445.0 1,399.0 1,445.0 91,000
2019/11/11 1,455.0 1,474.0 1,401.0 1,415.0 141,000
2019/11/08 1,460.0 1,471.0 1,443.0 1,458.0 121,300
2019/11/07 1,464.0 1,482.0 1,426.0 1,447.0 244,600
2019/11/06 1,367.0 1,519.0 1,367.0 1,471.0 739,100
2019/11/05 1,326.0 1,356.0 1,321.0 1,350.0 123,300
2019/11/01 1,311.0 1,317.0 1,287.0 1,315.0 109,800
2019/10/31 1,311.0 1,337.0 1,309.0 1,317.0 77,900
2019/10/30 1,338.0 1,340.0 1,308.0 1,310.0 164,000
2019/10/29 1,329.0 1,344.0 1,319.0 1,340.0 88,900
2019/10/28 1,345.0 1,345.0 1,313.0 1,321.0 89,200
2019/10/25 1,309.0 1,341.0 1,297.0 1,340.0 180,200
2019/10/24 1,315.0 1,324.0 1,291.0 1,308.0 87,900
2019/10/23 1,304.0 1,315.0 1,271.0 1,313.0 124,100
2019/10/21 1,270.0 1,303.0 1,270.0 1,295.0 90,900
2019/10/18 1,260.0 1,296.0 1,260.0 1,275.0 86,400
2019/10/17 1,274.0 1,289.0 1,248.0 1,254.0 100,000
2019/10/16 1,276.0 1,316.0 1,269.0 1,274.0 148,900
2019/10/15 1,262.0 1,279.0 1,262.0 1,270.0 102,100
2019/10/11 1,263.0 1,264.0 1,236.0 1,258.0 100,700
2019/10/10 1,238.0 1,281.0 1,238.0 1,265.0 154,400
2019/10/09 1,263.0 1,274.0 1,231.0 1,246.0 242,800
2019/10/08 1,310.0 1,336.0 1,259.0 1,264.0 353,700
2019/10/07 1,286.0 1,321.0 1,255.0 1,319.0 544,700
2019/10/04 1,359.0 1,397.0 1,275.0 1,300.0 1,199,100
2019/10/03 1,481.0 1,560.0 1,361.0 1,379.0 4,690,000
2019/10/02 1,119.0 1,366.0 1,115.0 1,304.0 1,183,300
2019/10/01 1,094.0 1,119.0 1,094.0 1,116.0 35,600
2019/09/30 1,116.0 1,116.0 1,081.0 1,088.0 46,400