1847 (株)イチケン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,626 | 2,635 | 2,530 | 2,600 | 84,500 | 2,600 |
| 2025-04-03 | 2,640 | 2,683 | 2,621 | 2,676 | 38,800 | 2,676 |
| 2025-04-02 | 2,748 | 2,748 | 2,686 | 2,711 | 13,100 | 2,711 |
| 2025-04-01 | 2,758 | 2,767 | 2,719 | 2,719 | 13,500 | 2,719 |
| 2025-03-31 | 2,750 | 2,764 | 2,681 | 2,757 | 28,700 | 2,757 |
| 2025-03-28 | 2,771 | 2,819 | 2,763 | 2,796 | 22,400 | 2,796 |
| 2025-03-27 | 2,878 | 2,884 | 2,853 | 2,861 | 15,800 | 2,861 |
| 2025-03-26 | 2,881 | 2,889 | 2,881 | 2,888 | 5,900 | 2,888 |
| 2025-03-25 | 2,899 | 2,899 | 2,869 | 2,881 | 19,400 | 2,881 |
| 2025-03-24 | 2,878 | 2,894 | 2,865 | 2,868 | 16,300 | 2,868 |
| 2025-03-21 | 2,910 | 2,941 | 2,885 | 2,898 | 22,500 | 2,898 |
| 2025-03-19 | 2,916 | 2,933 | 2,901 | 2,907 | 15,100 | 2,907 |
| 2025-03-18 | 2,908 | 2,918 | 2,894 | 2,916 | 19,600 | 2,916 |
| 2025-03-17 | 2,869 | 2,878 | 2,845 | 2,878 | 12,500 | 2,878 |
| 2025-03-14 | 2,814 | 2,835 | 2,810 | 2,835 | 6,900 | 2,835 |
| 2025-03-13 | 2,820 | 2,831 | 2,800 | 2,814 | 12,800 | 2,814 |
| 2025-03-12 | 2,842 | 2,842 | 2,814 | 2,819 | 6,000 | 2,819 |
| 2025-03-11 | 2,820 | 2,830 | 2,796 | 2,830 | 17,600 | 2,830 |
| 2025-03-10 | 2,867 | 2,876 | 2,832 | 2,850 | 11,500 | 2,850 |
| 2025-03-07 | 2,816 | 2,846 | 2,810 | 2,836 | 10,300 | 2,836 |
| 2025-03-06 | 2,818 | 2,840 | 2,813 | 2,830 | 8,900 | 2,830 |
| 2025-03-05 | 2,776 | 2,803 | 2,775 | 2,803 | 8,900 | 2,803 |
| 2025-03-04 | 2,782 | 2,797 | 2,752 | 2,776 | 28,000 | 2,776 |
| 2025-03-03 | 2,815 | 2,850 | 2,799 | 2,799 | 36,900 | 2,799 |
| 2025-02-28 | 2,788 | 2,795 | 2,753 | 2,790 | 38,100 | 2,790 |
| 2025-02-27 | 2,837 | 2,847 | 2,783 | 2,807 | 37,800 | 2,807 |
| 2025-02-26 | 2,853 | 2,861 | 2,798 | 2,837 | 11,100 | 2,837 |
| 2025-02-25 | 2,870 | 2,890 | 2,854 | 2,854 | 11,600 | 2,854 |
| 2025-02-21 | 2,855 | 2,876 | 2,835 | 2,870 | 8,700 | 2,870 |
| 2025-02-20 | 2,920 | 2,936 | 2,850 | 2,855 | 23,600 | 2,855 |
| 2025-02-19 | 2,918 | 2,944 | 2,913 | 2,920 | 11,200 | 2,920 |
| 2025-02-18 | 2,969 | 2,990 | 2,900 | 2,900 | 30,900 | 2,900 |
| 2025-02-17 | 2,888 | 2,969 | 2,888 | 2,969 | 56,900 | 2,969 |
| 2025-02-14 | 2,828 | 2,880 | 2,811 | 2,880 | 45,500 | 2,880 |
| 2025-02-13 | 2,712 | 2,880 | 2,663 | 2,847 | 112,900 | 2,847 |
| 2025-02-12 | 2,658 | 2,690 | 2,658 | 2,690 | 23,300 | 2,690 |
| 2025-02-10 | 2,605 | 2,646 | 2,602 | 2,646 | 22,400 | 2,646 |
| 2025-02-07 | 2,580 | 2,610 | 2,568 | 2,594 | 21,400 | 2,594 |
| 2025-02-06 | 2,537 | 2,573 | 2,537 | 2,571 | 10,800 | 2,571 |
| 2025-02-05 | 2,531 | 2,550 | 2,526 | 2,526 | 6,600 | 2,526 |
| 2025-02-04 | 2,546 | 2,551 | 2,520 | 2,520 | 13,600 | 2,520 |
| 2025-02-03 | 2,544 | 2,544 | 2,514 | 2,515 | 17,500 | 2,515 |
| 2025-01-31 | 2,514 | 2,547 | 2,508 | 2,538 | 22,800 | 2,538 |
| 2025-01-30 | 2,519 | 2,527 | 2,492 | 2,496 | 124,900 | 2,496 |
| 2025-01-29 | 2,512 | 2,527 | 2,506 | 2,519 | 13,100 | 2,519 |
| 2025-01-28 | 2,502 | 2,522 | 2,500 | 2,512 | 18,900 | 2,512 |
| 2025-01-27 | 2,518 | 2,524 | 2,504 | 2,507 | 12,400 | 2,507 |
| 2025-01-24 | 2,527 | 2,527 | 2,503 | 2,507 | 24,800 | 2,507 |
| 2025-01-23 | 2,540 | 2,540 | 2,517 | 2,526 | 12,700 | 2,526 |
| 2025-01-22 | 2,540 | 2,557 | 2,524 | 2,545 | 11,400 | 2,545 |
| 2025-01-21 | 2,566 | 2,568 | 2,526 | 2,540 | 9,100 | 2,540 |
| 2025-01-20 | 2,512 | 2,549 | 2,512 | 2,546 | 14,500 | 2,546 |
| 2025-01-17 | 2,505 | 2,522 | 2,485 | 2,499 | 28,600 | 2,499 |
| 2025-01-16 | 2,533 | 2,545 | 2,506 | 2,509 | 29,700 | 2,509 |
| 2025-01-15 | 2,557 | 2,562 | 2,528 | 2,532 | 19,000 | 2,532 |
| 2025-01-14 | 2,590 | 2,638 | 2,550 | 2,555 | 21,800 | 2,555 |
| 2025-01-10 | 2,599 | 2,605 | 2,590 | 2,591 | 9,500 | 2,591 |
| 2025-01-09 | 2,606 | 2,622 | 2,600 | 2,606 | 5,800 | 2,606 |
| 2025-01-08 | 2,632 | 2,632 | 2,606 | 2,609 | 11,900 | 2,609 |
| 2025-01-07 | 2,645 | 2,655 | 2,625 | 2,633 | 10,700 | 2,633 |
| 2025-01-06 | 2,622 | 2,646 | 2,602 | 2,644 | 17,900 | 2,644 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株