8624 いちよし証券(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	705	710	701	707	117,100	707
2023-12-28	691	702	691	701	70,300	701
2023-12-27	695	697	691	695	104,100	695
2023-12-26	695	695	689	692	82,300	692
2023-12-25	699	700	689	692	97,600	692
2023-12-22	691	698	691	696	64,900	696
2023-12-21	695	696	691	692	117,900	692
2023-12-20	695	704	695	700	85,100	700
2023-12-19	698	698	688	695	84,200	695
2023-12-18	696	700	687	698	84,800	698
2023-12-15	697	704	694	702	120,800	702
2023-12-14	709	714	698	698	158,000	698
2023-12-13	715	715	702	706	81,900	706
2023-12-12	717	719	711	713	56,800	713
2023-12-11	714	719	713	717	77,300	717
2023-12-08	723	723	710	714	186,400	714
2023-12-07	718	723	716	722	82,900	722
2023-12-06	708	726	708	726	121,200	726
2023-12-05	716	721	706	706	125,000	706
2023-12-04	718	724	717	720	49,900	720
2023-12-01	733	736	723	725	97,700	725
2023-11-30	712	735	712	732	126,100	732
2023-11-29	723	725	715	715	62,900	715
2023-11-28	732	732	721	725	76,800	725
2023-11-27	725	733	722	726	101,500	726
2023-11-24	720	724	717	723	97,200	723
2023-11-22	709	720	709	716	59,200	716
2023-11-21	717	718	709	713	62,100	713
2023-11-20	710	724	710	719	144,100	719
2023-11-17	703	713	701	713	75,300	713
2023-11-16	705	710	699	704	73,000	704
2023-11-15	714	714	708	709	79,200	709
2023-11-14	714	714	705	709	79,500	709
2023-11-13	707	714	706	710	57,500	710
2023-11-10	705	711	703	711	62,900	711
2023-11-09	690	712	689	711	100,800	711
2023-11-08	708	710	685	690	132,100	690
2023-11-07	713	720	708	708	130,800	708
2023-11-06	719	722	712	716	120,600	716
2023-11-02	712	714	707	710	131,000	710
2023-11-01	708	714	705	707	144,700	707
2023-10-31	680	704	666	699	244,800	699
2023-10-30	712	715	678	678	430,800	678
2023-10-27	697	712	697	712	97,000	712
2023-10-26	710	710	695	696	83,800	696
2023-10-25	706	715	701	707	104,500	707
2023-10-24	698	703	684	700	167,700	700
2023-10-23	714	717	702	702	120,800	702
2023-10-20	717	723	714	718	88,400	718
2023-10-19	720	723	716	717	121,000	717
2023-10-18	717	727	711	726	186,600	726
2023-10-17	702	709	696	709	125,700	709
2023-10-16	690	700	687	697	101,100	697
2023-10-13	703	714	696	697	115,300	697
2023-10-12	708	711	702	711	70,900	711
2023-10-11	706	711	705	705	117,900	705
2023-10-10	701	709	697	708	118,400	708
2023-10-06	689	698	682	693	134,400	693
2023-10-05	666	690	666	687	150,100	687
2023-10-04	674	680	662	665	197,000	665
2023-10-03	695	699	687	688	182,900	688
2023-10-02	699	715	697	699	319,600	699
2023-09-29	725	725	701	703	214,100	703
2023-09-28	725	732	722	727	396,400	727
2023-09-27	743	745	731	745	346,700	745
2023-09-26	748	753	743	746	192,600	746
2023-09-25	758	758	741	744	254,100	744
2023-09-22	750	760	739	754	241,800	754
2023-09-21	753	772	752	754	268,200	754
2023-09-20	786	791	759	762	472,700	762
2023-09-19	747	783	742	779	576,300	779
2023-09-15	740	740	730	732	348,400	732
2023-09-14	735	740	732	734	164,100	734
2023-09-13	725	737	724	736	169,700	736
2023-09-12	726	729	719	725	128,300	725
2023-09-11	724	728	722	728	217,600	728
2023-09-08	718	724	715	718	237,000	718
2023-09-07	720	724	718	721	168,100	721
2023-09-06	712	728	711	720	220,500	720
2023-09-05	717	718	710	715	176,200	715
2023-09-04	704	715	704	715	132,000	715
2023-09-01	694	705	694	704	179,000	704
2023-08-31	691	695	690	694	98,200	694
2023-08-30	698	702	692	694	225,100	694
2023-08-29	692	702	691	695	231,600	695
2023-08-28	687	697	686	690	158,000	690
2023-08-25	665	686	664	684	223,700	684
2023-08-24	663	670	662	670	82,800	670
2023-08-23	665	665	659	663	175,500	663
2023-08-22	660	665	659	665	46,900	665
2023-08-21	655	663	655	661	91,500	661
2023-08-18	655	659	651	655	88,300	655
2023-08-17	660	660	650	656	100,200	656
2023-08-16	662	667	660	662	80,100	662
2023-08-15	663	670	662	670	81,200	670
2023-08-14	661	668	661	663	125,200	663
2023-08-10	658	666	654	666	120,000	666
2023-08-09	665	665	656	659	110,800	659
2023-08-08	662	666	661	665	109,800	665
2023-08-07	663	663	657	660	108,900	660
2023-08-04	655	666	655	666	123,700	666
2023-08-03	657	662	655	658	123,800	658
2023-08-02	670	670	657	663	258,200	663
2023-08-01	668	678	665	674	317,700	674
2023-07-31	656	668	655	667	531,700	667
2023-07-28	644	653	642	650	316,300	650
2023-07-27	643	649	641	646	136,100	646
2023-07-26	646	646	641	643	131,800	643
2023-07-25	640	653	639	645	336,900	645
2023-07-24	639	642	636	638	169,200	638
2023-07-21	633	640	630	635	222,800	635
2023-07-20	631	637	627	630	259,700	630
2023-07-19	619	632	619	631	331,800	631
2023-07-18	612	616	610	614	59,600	614
2023-07-14	612	612	607	609	62,300	609
2023-07-13	613	613	604	610	98,000	610
2023-07-12	609	612	608	611	65,300	611
2023-07-11	612	613	608	610	79,400	610
2023-07-10	608	614	606	609	103,000	609
2023-07-07	605	611	602	608	102,200	608
2023-07-06	611	611	605	607	98,500	607
2023-07-05	614	615	607	614	133,300	614
2023-07-04	612	615	610	614	118,100	614
2023-07-03	608	615	608	612	149,100	612
2023-06-30	604	606	601	605	99,600	605
2023-06-29	607	608	600	604	87,500	604
2023-06-28	598	606	597	604	113,400	604
2023-06-27	595	596	592	596	84,300	596
2023-06-26	596	599	592	595	95,100	595
2023-06-23	606	609	596	600	164,300	600
2023-06-22	608	611	603	605	124,500	605
2023-06-21	606	614	606	607	139,300	607
2023-06-20	609	610	603	609	124,200	609
2023-06-19	614	617	605	609	214,100	609
2023-06-16	613	615	607	611	275,200	611
2023-06-15	594	615	593	609	328,200	609
2023-06-14	593	599	592	596	164,100	596
2023-06-13	593	594	589	592	81,500	592
2023-06-12	591	593	589	591	98,700	591
2023-06-09	584	588	581	588	155,100	588
2023-06-08	579	582	578	581	63,500	581
2023-06-07	584	587	578	579	108,100	579
2023-06-06	578	581	577	580	49,600	580
2023-06-05	585	586	580	581	84,400	581
2023-06-02	568	575	568	573	63,100	573
2023-06-01	571	573	566	566	131,500	566
2023-05-31	581	581	571	572	167,100	572
2023-05-30	587	587	580	583	120,700	583
2023-05-29	589	589	585	586	65,200	586
2023-05-26	590	590	585	585	99,000	585
2023-05-25	590	591	588	589	120,700	589
2023-05-24	590	592	590	590	61,000	590
2023-05-23	595	598	590	592	143,800	592
2023-05-22	592	594	591	594	80,500	594
2023-05-19	593	593	591	592	45,700	592
2023-05-18	594	594	591	592	89,000	592
2023-05-17	590	592	589	592	48,000	592
2023-05-16	592	592	589	590	43,900	590
2023-05-15	593	593	588	589	59,300	589
2023-05-12	591	592	587	588	137,100	588
2023-05-11	591	594	590	592	54,000	592
2023-05-10	592	595	591	591	43,900	591
2023-05-09	594	596	592	595	79,800	595
2023-05-08	593	598	591	591	93,100	591
2023-05-02	595	597	591	595	70,700	595
2023-05-01	592	596	591	594	65,500	594
2023-04-28	594	595	586	590	121,300	590
2023-04-27	591	592	588	590	99,700	590
2023-04-26	597	597	590	591	132,000	591
2023-04-25	597	601	597	600	71,800	600
2023-04-24	601	602	594	597	101,600	597
2023-04-21	600	601	598	598	52,400	598
2023-04-20	598	600	597	600	72,800	600
2023-04-19	601	601	598	598	59,700	598
2023-04-18	598	602	597	600	84,900	600
2023-04-17	598	598	595	598	61,500	598
2023-04-14	595	597	594	594	69,500	594
2023-04-13	595	597	593	593	114,100	593
2023-04-12	596	599	594	595	89,300	595
2023-04-11	600	600	594	597	100,700	597
2023-04-10	596	600	595	596	111,600	596
2023-04-07	596	598	596	596	49,800	596
2023-04-06	600	600	595	595	104,400	595
2023-04-05	607	607	600	600	92,300	600
2023-04-04	611	611	607	608	94,500	608
2023-04-03	610	613	608	609	89,200	609
2023-03-31	604	610	602	605	150,800	605
2023-03-30	601	606	594	600	226,900	600
2023-03-29	617	621	614	621	181,400	621
2023-03-28	622	623	613	615	107,600	615
2023-03-27	621	623	617	617	127,400	617
2023-03-24	611	614	609	612	75,100	612
2023-03-23	609	614	603	614	56,000	614
2023-03-22	613	614	609	609	99,900	609
2023-03-20	604	607	596	597	152,700	597
2023-03-17	613	614	607	608	105,000	608
2023-03-16	613	613	604	612	163,800	612
2023-03-15	620	627	620	623	111,700	623
2023-03-14	623	624	610	615	133,500	615
2023-03-13	636	638	625	631	95,500	631
2023-03-10	643	647	640	640	119,400	640
2023-03-09	646	652	646	651	87,900	651
2023-03-08	643	645	641	644	37,000	644
2023-03-07	643	645	643	643	40,500	643
2023-03-06	645	645	640	644	57,100	644
2023-03-03	643	643	636	640	64,300	640
2023-03-02	644	647	640	640	55,300	640
2023-03-01	641	645	641	645	29,000	645
2023-02-28	649	649	641	643	45,900	643
2023-02-27	645	648	643	646	34,300	646
2023-02-24	638	643	638	641	59,000	641
2023-02-22	644	644	636	638	62,000	638
2023-02-21	650	651	644	645	67,000	645
2023-02-20	636	653	636	651	139,800	651
2023-02-17	630	638	630	634	72,600	634
2023-02-16	630	633	628	633	63,500	633
2023-02-15	633	634	628	628	38,300	628
2023-02-14	631	633	629	630	48,200	630
2023-02-13	630	633	624	624	42,900	624
2023-02-10	621	630	621	626	54,600	626
2023-02-09	617	626	617	625	69,500	625
2023-02-08	617	619	616	619	56,200	619
2023-02-07	617	619	616	617	48,600	617
2023-02-06	620	621	613	617	67,500	617
2023-02-03	612	618	609	615	68,900	615
2023-02-02	617	620	614	614	37,800	614
2023-02-01	621	622	615	619	71,300	619
2023-01-31	620	623	614	620	100,900	620
2023-01-30	628	631	617	621	115,600	621
2023-01-27	631	633	628	630	55,900	630
2023-01-26	632	632	627	628	59,100	628
2023-01-25	630	637	628	634	88,800	634
2023-01-24	627	633	625	632	95,000	632
2023-01-23	621	625	618	624	57,700	624
2023-01-20	617	621	617	618	38,900	618
2023-01-19	620	624	616	616	55,200	616
2023-01-18	623	626	619	625	81,600	625
2023-01-17	622	624	620	622	45,100	622
2023-01-16	618	621	615	619	61,700	619
2023-01-13	616	622	615	619	73,600	619
2023-01-12	614	618	613	617	47,200	617
2023-01-11	611	613	609	613	33,500	613
2023-01-10	606	610	603	606	98,600	606
2023-01-06	604	605	601	603	72,200	603
2023-01-05	610	613	602	603	79,200	603
2023-01-04	618	618	610	610	59,400	610

分割・併合履歴： [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31