1. HOME >
  2. 株価時系列 >
  3. 9619 >
  4. 2019年

9619 (株)イチネンホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6021,6141,5751,60589,6001,605
2019-12-271,5741,5961,5681,59158,3001,591
2019-12-261,5471,5701,5471,56963,9001,569
2019-12-251,5711,5781,5441,54748,9001,547
2019-12-241,5601,5781,5561,57058,2001,570
2019-12-231,5891,5981,5531,56170,5001,561
2019-12-201,6001,6061,5821,582104,5001,582
2019-12-191,6001,6281,5861,607216,5001,607
2019-12-181,5951,6411,5451,583346,5001,583
2019-12-171,5111,5191,5001,51549,5001,515
2019-12-161,5051,5381,5001,50663,6001,506
2019-12-131,5371,5391,5001,505112,3001,505
2019-12-121,5101,5141,4891,48958,8001,489
2019-12-111,5111,5201,4981,50251,3001,502
2019-12-101,5301,5301,4971,51150,3001,511
2019-12-091,5341,5451,5171,52563,8001,525
2019-12-061,4991,5281,4811,506150,1001,506
2019-12-051,4551,5121,4371,504272,3001,504
2019-12-041,4181,4421,4151,44179,5001,441
2019-12-031,4001,4321,3991,43066,7001,430
2019-12-021,4121,4211,4051,41562,3001,415
2019-11-291,4231,4281,4091,41239,2001,412
2019-11-281,4441,4441,4131,41971,5001,419
2019-11-271,4211,4471,4211,44468,5001,444
2019-11-261,4681,4701,4211,421114,3001,421
2019-11-251,4551,4921,4551,46889,5001,468
2019-11-221,4281,4581,4281,45190,8001,451
2019-11-211,4401,4501,4071,43560,0001,435
2019-11-201,4281,4571,4221,442105,7001,442
2019-11-191,4061,4261,4021,42455,1001,424
2019-11-181,4031,4211,3961,40862,6001,408
2019-11-151,3991,4131,3831,40384,8001,403
2019-11-141,4021,4131,3901,400128,3001,400
2019-11-131,4301,4301,3931,40392,2001,403
2019-11-121,4151,4451,3991,44591,0001,445
2019-11-111,4551,4741,4011,415141,0001,415
2019-11-081,4601,4711,4431,458121,3001,458
2019-11-071,4641,4821,4261,447244,6001,447
2019-11-061,3671,5191,3671,471739,1001,471
2019-11-051,3261,3561,3211,350123,3001,350
2019-11-011,3111,3171,2871,315109,8001,315
2019-10-311,3111,3371,3091,31777,9001,317
2019-10-301,3381,3401,3081,310164,0001,310
2019-10-291,3291,3441,3191,34088,9001,340
2019-10-281,3451,3451,3131,32189,2001,321
2019-10-251,3091,3411,2971,340180,2001,340
2019-10-241,3151,3241,2911,30887,9001,308
2019-10-231,3041,3151,2711,313124,1001,313
2019-10-211,2701,3031,2701,29590,9001,295
2019-10-181,2601,2961,2601,27586,4001,275
2019-10-171,2741,2891,2481,254100,0001,254
2019-10-161,2761,3161,2691,274148,9001,274
2019-10-151,2621,2791,2621,270102,1001,270
2019-10-111,2631,2641,2361,258100,7001,258
2019-10-101,2381,2811,2381,265154,4001,265
2019-10-091,2631,2741,2311,246242,8001,246
2019-10-081,3101,3361,2591,264353,7001,264
2019-10-071,2861,3211,2551,319544,7001,319
2019-10-041,3591,3971,2751,3001,199,1001,300
2019-10-031,4811,5601,3611,3794,690,0001,379
2019-10-021,1191,3661,1151,3041,183,3001,304
2019-10-011,0941,1191,0941,11635,6001,116
2019-09-301,1161,1161,0811,08846,4001,088
2019-09-271,1111,1191,1031,11736,7001,117
2019-09-261,1381,1431,1211,12748,0001,127
2019-09-251,1311,1361,1191,12436,6001,124
2019-09-241,1251,1421,1251,13730,1001,137
2019-09-201,1371,1401,1281,12833,6001,128
2019-09-191,1181,1331,1181,13229,6001,132
2019-09-181,1281,1281,1111,11525,9001,115
2019-09-171,1221,1291,1181,12334,3001,123
2019-09-131,1161,1231,1091,12252,8001,122
2019-09-121,1061,1161,1031,11232,0001,112
2019-09-111,0791,1001,0741,10035,1001,100
2019-09-101,0551,0781,0521,07626,3001,076
2019-09-091,0561,0621,0491,04935,4001,049
2019-09-061,0511,0591,0461,05918,5001,059
2019-09-051,0351,0561,0351,05145,5001,051
2019-09-041,0321,0361,0231,02521,8001,025
2019-09-031,0261,0381,0251,03610,6001,036
2019-09-021,0351,0351,0241,02620,0001,026
2019-08-301,0101,0321,0071,03240,8001,032
2019-08-291,0011,0049961,00221,9001,002
2019-08-281,0051,0079991,00436,6001,004
2019-08-271,0151,0181,0081,00834,9001,008
2019-08-261,0191,0199961,00267,2001,002
2019-08-231,0281,0331,0201,02326,0001,023
2019-08-221,0411,0431,0271,02819,9001,028
2019-08-211,0451,0461,0341,03516,2001,035
2019-08-201,0421,0541,0421,05215,5001,052
2019-08-191,0311,0431,0301,04014,6001,040
2019-08-161,0231,0301,0201,02332,9001,023
2019-08-151,0311,0341,0191,03335,0001,033
2019-08-141,0371,0481,0311,04821,0001,048
2019-08-131,0411,0451,0281,02934,1001,029
2019-08-091,0521,0581,0451,05118,1001,051
2019-08-081,0491,0571,0421,04819,7001,048
2019-08-071,0701,0701,0431,04938,5001,049
2019-08-061,0391,0771,0271,06557,5001,065
2019-08-051,0841,0861,0521,06454,3001,064
2019-08-021,1011,1101,0771,09253,5001,092
2019-08-011,1181,1211,1111,11338,4001,113
2019-07-311,1251,1291,1181,11826,6001,118
2019-07-301,1211,1341,1211,13138,2001,131
2019-07-291,1391,1391,1211,12521,7001,125
2019-07-261,1331,1391,1261,13911,2001,139
2019-07-251,1331,1421,1281,14013,2001,140
2019-07-241,1361,1361,1271,13011,5001,130
2019-07-231,1311,1461,1301,13516,1001,135
2019-07-221,1371,1431,1251,12717,3001,127
2019-07-191,1111,1361,1051,13623,9001,136
2019-07-181,1451,1451,1021,10247,9001,102
2019-07-171,1571,1651,1431,14833,4001,148
2019-07-161,1571,1661,1521,16129,5001,161
2019-07-121,1501,1661,1501,15733,8001,157
2019-07-111,1391,1501,1371,14836,3001,148
2019-07-101,1401,1431,1291,13129,8001,131
2019-07-091,1561,1651,1401,14030,2001,140
2019-07-081,1681,1691,1551,15521,3001,155
2019-07-051,1701,1771,1651,16915,3001,169
2019-07-041,1581,1801,1581,17129,5001,171
2019-07-031,1441,1581,1411,15818,7001,158
2019-07-021,1381,1531,1381,15321,2001,153
2019-07-011,1181,1381,1181,13437,3001,134
2019-06-281,1161,1241,1101,11126,9001,111
2019-06-271,0951,1161,0951,11626,5001,116
2019-06-261,1111,1171,0911,09125,2001,091
2019-06-251,1281,1361,1141,11426,9001,114
2019-06-241,1201,1341,1131,12818,2001,128
2019-06-211,1441,1441,1201,12229,9001,122
2019-06-201,1301,1491,1301,13733,4001,137
2019-06-191,0861,1301,0861,13046,4001,130
2019-06-181,0971,1071,0761,08028,1001,080
2019-06-171,1001,1061,0911,09134,5001,091
2019-06-141,1001,1101,0901,09968,0001,099
2019-06-131,1251,1261,0991,10144,0001,101
2019-06-121,1391,1441,1291,13732,3001,137
2019-06-111,1151,1421,1151,14228,8001,142
2019-06-101,1071,1191,1021,11529,3001,115
2019-06-071,0851,0991,0761,09837,4001,098
2019-06-061,0961,1331,0821,08374,8001,083
2019-06-051,0911,0951,0841,09144,0001,091
2019-06-041,0621,0831,0621,08327,4001,083
2019-06-031,0701,0811,0551,06148,7001,061
2019-05-311,1161,1161,0821,08783,0001,087
2019-05-301,1251,1281,1101,12223,0001,122
2019-05-291,1151,1341,1061,13131,2001,131
2019-05-281,1411,1411,1211,12240,5001,122
2019-05-271,1421,1531,1351,14030,4001,140
2019-05-241,1141,1461,1121,14131,9001,141
2019-05-231,1551,1561,1301,13130,2001,131
2019-05-221,1541,1671,1461,15574,6001,155
2019-05-211,1511,1581,1421,15620,1001,156
2019-05-201,1601,1701,1511,15618,5001,156
2019-05-171,1381,1681,1381,16142,5001,161
2019-05-161,1381,1411,1241,13428,2001,134
2019-05-151,1261,1401,1091,14035,5001,140
2019-05-141,0901,1101,0771,11037,6001,110
2019-05-131,1531,1561,1211,12141,0001,121
2019-05-101,1451,1671,1401,15150,1001,151
2019-05-091,1791,1811,1451,14582,1001,145
2019-05-081,1901,1901,1701,17742,8001,177
2019-05-071,2111,2181,1931,19925,5001,199
2019-04-261,2091,2121,1951,20936,9001,209
2019-04-251,2231,2261,2011,22343,8001,223
2019-04-241,2251,2321,2131,22327,1001,223
2019-04-231,2251,2351,2151,21921,0001,219
2019-04-221,2301,2361,2161,23114,8001,231
2019-04-191,2331,2421,2251,22713,7001,227
2019-04-181,2351,2351,2191,23242,1001,232
2019-04-171,2291,2451,2241,24423,9001,244
2019-04-161,2391,2391,2201,22841,1001,228
2019-04-151,2271,2391,2141,23942,0001,239
2019-04-121,1991,2061,1961,20425,9001,204
2019-04-111,1981,2011,1831,19325,9001,193
2019-04-101,1831,2041,1761,20427,0001,204
2019-04-091,2061,2101,1811,19730,4001,197
2019-04-081,2131,2191,2091,21417,6001,214
2019-04-051,2101,2201,2091,21624,7001,216
2019-04-041,2141,2171,2051,20819,3001,208
2019-04-031,1901,2151,1821,21540,9001,215
2019-04-021,1931,2101,1901,19080,0001,190
2019-04-011,1601,2011,1601,19367,1001,193
2019-03-291,1621,1681,1431,15141,9001,151
2019-03-281,1861,1891,1571,16057,2001,160
2019-03-271,1901,2121,1881,20983,9001,209
2019-03-261,1781,2101,1781,210186,7001,210
2019-03-251,1641,1901,1501,183132,6001,183
2019-03-221,1931,2031,1861,203144,5001,203
2019-03-201,1701,2031,1651,200118,6001,200
2019-03-191,1631,1771,1491,170101,6001,170
2019-03-181,1561,1671,1421,167142,2001,167
2019-03-151,1501,1721,1481,15762,7001,157
2019-03-141,1701,1751,1511,15771,9001,157
2019-03-131,1951,2051,1661,17182,2001,171
2019-03-121,2061,2211,1861,20370,0001,203
2019-03-111,2001,2051,1921,20161,4001,201
2019-03-081,2361,2411,1921,192100,5001,192
2019-03-071,2841,2861,2591,25954,1001,259
2019-03-061,2901,3061,2811,30046,7001,300
2019-03-051,2851,2961,2701,29036,1001,290
2019-03-041,2971,3091,2901,29331,2001,293
2019-03-011,2841,2941,2761,28945,3001,289
2019-02-281,3101,3111,2841,28477,5001,284
2019-02-271,3121,3251,3051,30859,6001,308
2019-02-261,3281,3291,3031,30738,1001,307
2019-02-251,3321,3421,3221,32742,1001,327
2019-02-221,3301,3301,3101,31734,4001,317
2019-02-211,3361,3451,3221,33133,8001,331
2019-02-201,3501,3561,3331,34145,4001,341
2019-02-191,3091,3481,3091,34763,8001,347
2019-02-181,2701,2991,2631,29945,0001,299
2019-02-151,2461,2481,2271,24822,3001,248
2019-02-141,2681,2691,2461,24934,1001,249
2019-02-131,2651,2701,2541,26630,0001,266
2019-02-121,2461,2651,2461,26539,9001,265
2019-02-081,2201,2461,2141,24450,5001,244
2019-02-071,2531,2561,2211,23236,6001,232
2019-02-061,2601,2601,2241,25781,4001,257
2019-02-051,2621,2771,2161,230144,0001,230
2019-02-041,1911,2081,1891,20743,9001,207
2019-02-011,1831,1851,1701,17139,5001,171
2019-01-311,2031,2091,1811,18637,1001,186
2019-01-301,2121,2121,1831,18355,9001,183
2019-01-291,1961,2141,1921,20634,7001,206
2019-01-281,2001,2061,1931,20031,7001,200
2019-01-251,2101,2271,1921,19737,9001,197
2019-01-241,1901,2111,1891,20132,6001,201
2019-01-231,1831,2121,1771,19944,4001,199
2019-01-221,2051,2111,1961,20432,6001,204
2019-01-211,2011,2011,1921,19527,6001,195
2019-01-181,1801,1961,1711,18238,4001,182
2019-01-171,1901,1961,1661,17346,9001,173
2019-01-161,1771,1871,1611,17563,8001,175
2019-01-151,1621,1871,1591,18235,2001,182
2019-01-111,1881,1881,1431,15974,3001,159
2019-01-101,1621,1991,1561,18073,2001,180
2019-01-091,1551,1691,1531,15638,5001,156
2019-01-081,1751,1751,1381,14254,2001,142
2019-01-071,1671,1811,1521,15842,0001,158
2019-01-041,1481,1541,1011,12675,8001,126

分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株