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
2019/09/20 1,137.0 1,140.0 1,128.0 1,128.0 33,600
2019/09/19 1,118.0 1,133.0 1,118.0 1,132.0 29,600
2019/09/18 1,128.0 1,128.0 1,111.0 1,115.0 25,900
2019/09/17 1,122.0 1,129.0 1,118.0 1,123.0 34,300
2019/09/13 1,116.0 1,123.0 1,109.0 1,122.0 52,800
2019/09/12 1,106.0 1,116.0 1,103.0 1,112.0 32,000
2019/09/11 1,079.0 1,100.0 1,074.0 1,100.0 35,100
2019/09/10 1,055.0 1,078.0 1,052.0 1,076.0 26,300
2019/09/09 1,056.0 1,062.0 1,049.0 1,049.0 35,400
2019/09/06 1,051.0 1,059.0 1,046.0 1,059.0 18,500
2019/09/05 1,035.0 1,056.0 1,035.0 1,051.0 45,500
2019/09/04 1,032.0 1,036.0 1,023.0 1,025.0 21,800
2019/09/03 1,026.0 1,038.0 1,025.0 1,036.0 10,600
2019/09/02 1,035.0 1,035.0 1,024.0 1,026.0 20,000
2019/08/30 1,010.0 1,032.0 1,007.0 1,032.0 40,800
2019/08/29 1,001.0 1,004.0 996.0 1,002.0 21,900
2019/08/28 1,005.0 1,007.0 999.0 1,004.0 36,600
2019/08/27 1,015.0 1,018.0 1,008.0 1,008.0 34,900
2019/08/26 1,019.0 1,019.0 996.0 1,002.0 67,200
2019/08/23 1,028.0 1,033.0 1,020.0 1,023.0 26,000
2019/08/22 1,041.0 1,043.0 1,027.0 1,028.0 19,900
2019/08/21 1,045.0 1,046.0 1,034.0 1,035.0 16,200
2019/08/20 1,042.0 1,054.0 1,042.0 1,052.0 15,500
2019/08/19 1,031.0 1,043.0 1,030.0 1,040.0 14,600
2019/08/16 1,023.0 1,030.0 1,020.0 1,023.0 32,900
2019/08/15 1,031.0 1,034.0 1,019.0 1,033.0 35,000
2019/08/14 1,037.0 1,048.0 1,031.0 1,048.0 21,000
2019/08/13 1,041.0 1,045.0 1,028.0 1,029.0 34,100
2019/08/09 1,052.0 1,058.0 1,045.0 1,051.0 18,100
2019/08/08 1,049.0 1,057.0 1,042.0 1,048.0 19,700
2019/08/07 1,070.0 1,070.0 1,043.0 1,049.0 38,500
2019/08/06 1,039.0 1,077.0 1,027.0 1,065.0 57,500
2019/08/05 1,084.0 1,086.0 1,052.0 1,064.0 54,300
2019/08/02 1,101.0 1,110.0 1,077.0 1,092.0 53,500
2019/08/01 1,118.0 1,121.0 1,111.0 1,113.0 38,400
2019/07/31 1,125.0 1,129.0 1,118.0 1,118.0 26,600
2019/07/30 1,121.0 1,134.0 1,121.0 1,131.0 38,200
2019/07/29 1,139.0 1,139.0 1,121.0 1,125.0 21,700
2019/07/26 1,133.0 1,139.0 1,126.0 1,139.0 11,200
2019/07/25 1,133.0 1,142.0 1,128.0 1,140.0 13,200
2019/07/24 1,136.0 1,136.0 1,127.0 1,130.0 11,500
2019/07/23 1,131.0 1,146.0 1,130.0 1,135.0 16,100
2019/07/22 1,137.0 1,143.0 1,125.0 1,127.0 17,300
2019/07/19 1,111.0 1,136.0 1,105.0 1,136.0 23,900
2019/07/18 1,145.0 1,145.0 1,102.0 1,102.0 47,900
2019/07/17 1,157.0 1,165.0 1,143.0 1,148.0 33,400
2019/07/16 1,157.0 1,166.0 1,152.0 1,161.0 29,500
2019/07/12 1,150.0 1,166.0 1,150.0 1,157.0 33,800
2019/07/11 1,139.0 1,150.0 1,137.0 1,148.0 36,300
2019/07/10 1,140.0 1,143.0 1,129.0 1,131.0 29,800