8624 いちよし証券(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 802 | 818 | 802 | 815 | 74,400 | 815 |
| 2024-05-01 | 825 | 830 | 809 | 809 | 111,000 | 809 |
| 2024-04-30 | 820 | 840 | 809 | 820 | 390,700 | 820 |
| 2024-04-26 | 808 | 815 | 796 | 812 | 108,100 | 812 |
| 2024-04-25 | 810 | 811 | 800 | 803 | 103,100 | 803 |
| 2024-04-24 | 810 | 816 | 804 | 816 | 101,200 | 816 |
| 2024-04-23 | 817 | 818 | 803 | 805 | 163,300 | 805 |
| 2024-04-22 | 799 | 814 | 794 | 813 | 193,100 | 813 |
| 2024-04-19 | 792 | 800 | 773 | 791 | 275,600 | 791 |
| 2024-04-18 | 776 | 791 | 772 | 788 | 129,400 | 788 |
| 2024-04-17 | 780 | 783 | 772 | 775 | 135,800 | 775 |
| 2024-04-16 | 785 | 788 | 776 | 780 | 129,000 | 780 |
| 2024-04-15 | 795 | 797 | 787 | 795 | 78,300 | 795 |
| 2024-04-12 | 807 | 809 | 801 | 804 | 74,900 | 804 |
| 2024-04-11 | 802 | 807 | 797 | 805 | 55,900 | 805 |
| 2024-04-10 | 804 | 808 | 801 | 807 | 89,500 | 807 |
| 2024-04-09 | 808 | 810 | 801 | 808 | 65,100 | 808 |
| 2024-04-08 | 800 | 810 | 799 | 804 | 96,300 | 804 |
| 2024-04-05 | 798 | 798 | 784 | 796 | 126,400 | 796 |
| 2024-04-04 | 808 | 813 | 801 | 808 | 87,600 | 808 |
| 2024-04-03 | 799 | 812 | 794 | 801 | 138,300 | 801 |
| 2024-04-02 | 817 | 823 | 802 | 808 | 142,500 | 808 |
| 2024-04-01 | 844 | 845 | 817 | 817 | 176,200 | 817 |
| 2024-03-29 | 826 | 848 | 826 | 848 | 110,200 | 848 |
| 2024-03-28 | 836 | 842 | 823 | 831 | 257,700 | 831 |
| 2024-03-27 | 846 | 860 | 845 | 853 | 243,200 | 853 |
| 2024-03-26 | 857 | 868 | 839 | 840 | 325,500 | 840 |
| 2024-03-25 | 861 | 864 | 850 | 855 | 181,300 | 855 |
| 2024-03-22 | 876 | 877 | 854 | 864 | 220,300 | 864 |
| 2024-03-21 | 868 | 886 | 861 | 861 | 431,200 | 861 |
| 2024-03-19 | 852 | 876 | 830 | 841 | 758,000 | 841 |
| 2024-03-18 | 849 | 870 | 842 | 852 | 396,100 | 852 |
| 2024-03-15 | 855 | 855 | 829 | 834 | 221,400 | 834 |
| 2024-03-14 | 836 | 857 | 830 | 854 | 381,700 | 854 |
| 2024-03-13 | 822 | 826 | 807 | 821 | 159,900 | 821 |
| 2024-03-12 | 799 | 819 | 798 | 818 | 150,300 | 818 |
| 2024-03-11 | 822 | 822 | 799 | 807 | 286,200 | 807 |
| 2024-03-08 | 819 | 844 | 817 | 834 | 199,900 | 834 |
| 2024-03-07 | 823 | 849 | 817 | 823 | 277,300 | 823 |
| 2024-03-06 | 814 | 820 | 810 | 820 | 146,400 | 820 |
| 2024-03-05 | 802 | 823 | 801 | 815 | 166,000 | 815 |
| 2024-03-04 | 825 | 825 | 802 | 803 | 184,600 | 803 |
| 2024-03-01 | 811 | 816 | 805 | 815 | 186,500 | 815 |
| 2024-02-29 | 808 | 808 | 798 | 803 | 136,700 | 803 |
| 2024-02-28 | 803 | 814 | 800 | 811 | 155,500 | 811 |
| 2024-02-27 | 795 | 823 | 795 | 803 | 333,500 | 803 |
| 2024-02-26 | 804 | 806 | 795 | 797 | 168,100 | 797 |
| 2024-02-22 | 807 | 807 | 792 | 799 | 148,600 | 799 |
| 2024-02-21 | 786 | 798 | 786 | 792 | 119,600 | 792 |
| 2024-02-20 | 812 | 816 | 787 | 788 | 192,400 | 788 |
| 2024-02-19 | 767 | 808 | 767 | 808 | 409,900 | 808 |
| 2024-02-16 | 755 | 768 | 753 | 764 | 233,700 | 764 |
| 2024-02-15 | 756 | 760 | 748 | 752 | 142,500 | 752 |
| 2024-02-14 | 750 | 764 | 748 | 756 | 174,500 | 756 |
| 2024-02-13 | 747 | 755 | 745 | 752 | 140,300 | 752 |
| 2024-02-09 | 747 | 747 | 738 | 741 | 112,800 | 741 |
| 2024-02-08 | 749 | 749 | 736 | 742 | 122,300 | 742 |
| 2024-02-07 | 742 | 750 | 740 | 748 | 96,000 | 748 |
| 2024-02-06 | 746 | 753 | 742 | 744 | 106,100 | 744 |
| 2024-02-05 | 749 | 752 | 740 | 746 | 121,100 | 746 |
| 2024-02-02 | 751 | 752 | 735 | 744 | 193,400 | 744 |
| 2024-02-01 | 777 | 778 | 747 | 749 | 225,000 | 749 |
| 2024-01-31 | 767 | 783 | 765 | 779 | 193,700 | 779 |
| 2024-01-30 | 778 | 778 | 756 | 768 | 229,600 | 768 |
| 2024-01-29 | 771 | 780 | 771 | 775 | 95,200 | 775 |
| 2024-01-26 | 776 | 781 | 771 | 771 | 163,500 | 771 |
| 2024-01-25 | 769 | 788 | 769 | 778 | 267,300 | 778 |
| 2024-01-24 | 770 | 774 | 764 | 766 | 104,900 | 766 |
| 2024-01-23 | 781 | 785 | 773 | 773 | 128,100 | 773 |
| 2024-01-22 | 766 | 779 | 762 | 775 | 160,300 | 775 |
| 2024-01-19 | 774 | 774 | 757 | 761 | 138,500 | 761 |
| 2024-01-18 | 763 | 773 | 762 | 763 | 78,900 | 763 |
| 2024-01-17 | 779 | 783 | 766 | 766 | 181,600 | 766 |
| 2024-01-16 | 772 | 781 | 764 | 775 | 172,600 | 775 |
| 2024-01-15 | 744 | 777 | 743 | 772 | 206,100 | 772 |
| 2024-01-12 | 761 | 763 | 745 | 746 | 104,900 | 746 |
| 2024-01-11 | 751 | 764 | 751 | 761 | 224,300 | 761 |
| 2024-01-10 | 751 | 751 | 741 | 746 | 133,900 | 746 |
| 2024-01-09 | 739 | 747 | 734 | 746 | 242,700 | 746 |
| 2024-01-05 | 717 | 731 | 717 | 724 | 219,900 | 724 |
| 2024-01-04 | 701 | 715 | 700 | 711 | 107,800 | 711 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
