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
2020/07/10 1,114.0 1,120.0 1,084.0 1,103.0 63,400
2020/07/09 1,197.0 1,197.0 1,120.0 1,120.0 103,300
2020/07/08 1,211.0 1,224.0 1,203.0 1,210.0 36,800
2020/07/07 1,215.0 1,227.0 1,199.0 1,227.0 32,000
2020/07/06 1,197.0 1,220.0 1,195.0 1,208.0 34,500
2020/07/03 1,203.0 1,219.0 1,168.0 1,191.0 57,800
2020/07/02 1,191.0 1,204.0 1,152.0 1,163.0 60,700
2020/07/01 1,215.0 1,215.0 1,181.0 1,182.0 46,500
2020/06/30 1,217.0 1,226.0 1,200.0 1,200.0 24,600
2020/06/29 1,200.0 1,214.0 1,191.0 1,204.0 55,400
2020/06/26 1,188.0 1,211.0 1,188.0 1,200.0 32,600
2020/06/25 1,211.0 1,211.0 1,173.0 1,178.0 37,400
2020/06/24 1,247.0 1,247.0 1,211.0 1,211.0 30,500
2020/06/23 1,230.0 1,252.0 1,227.0 1,243.0 43,300
2020/06/22 1,247.0 1,247.0 1,219.0 1,224.0 20,900
2020/06/19 1,232.0 1,247.0 1,229.0 1,247.0 34,100
2020/06/18 1,228.0 1,235.0 1,212.0 1,232.0 47,100
2020/06/17 1,223.0 1,232.0 1,216.0 1,224.0 22,300
2020/06/16 1,213.0 1,232.0 1,191.0 1,231.0 38,900
2020/06/15 1,185.0 1,210.0 1,177.0 1,186.0 50,700
2020/06/12 1,181.0 1,193.0 1,157.0 1,185.0 56,000
2020/06/11 1,266.0 1,266.0 1,217.0 1,217.0 38,900
2020/06/10 1,284.0 1,285.0 1,265.0 1,269.0 39,000
2020/06/09 1,270.0 1,288.0 1,270.0 1,284.0 47,400
2020/06/08 1,276.0 1,281.0 1,269.0 1,276.0 37,400
2020/06/05 1,268.0 1,277.0 1,252.0 1,274.0 37,200
2020/06/04 1,286.0 1,294.0 1,254.0 1,265.0 65,800
2020/06/03 1,250.0 1,260.0 1,242.0 1,259.0 49,700
2020/06/02 1,246.0 1,254.0 1,236.0 1,242.0 42,600
2020/06/01 1,220.0 1,247.0 1,217.0 1,245.0 48,600
2020/05/29 1,254.0 1,260.0 1,223.0 1,223.0 55,800
2020/05/28 1,249.0 1,257.0 1,235.0 1,254.0 88,800
2020/05/27 1,247.0 1,248.0 1,227.0 1,234.0 55,000
2020/05/26 1,228.0 1,247.0 1,226.0 1,247.0 61,900
2020/05/25 1,169.0 1,203.0 1,169.0 1,199.0 49,400
2020/05/22 1,174.0 1,180.0 1,163.0 1,165.0 35,000
2020/05/21 1,164.0 1,175.0 1,150.0 1,170.0 42,500
2020/05/20 1,173.0 1,174.0 1,163.0 1,166.0 26,800
2020/05/19 1,170.0 1,184.0 1,158.0 1,163.0 32,300
2020/05/18 1,141.0 1,155.0 1,121.0 1,153.0 41,900
2020/05/15 1,147.0 1,150.0 1,124.0 1,138.0 36,200
2020/05/14 1,161.0 1,172.0 1,147.0 1,147.0 51,700
2020/05/13 1,151.0 1,184.0 1,138.0 1,175.0 46,500
2020/05/12 1,169.0 1,172.0 1,154.0 1,160.0 27,000
2020/05/11 1,148.0 1,176.0 1,147.0 1,164.0 33,600
2020/05/08 1,124.0 1,146.0 1,115.0 1,145.0 53,900
2020/05/07 1,145.0 1,145.0 1,094.0 1,102.0 67,800
2020/05/01 1,184.0 1,188.0 1,134.0 1,137.0 111,800
2020/04/30 1,105.0 1,138.0 1,105.0 1,124.0 54,600
2020/04/28 1,079.0 1,085.0 1,059.0 1,083.0 88,200