1847 (株)イチケン 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,564 | 2,564 | 2,541 | 2,554 | 11,400 | 2,554 |
| 2024-07-25 | 2,566 | 2,590 | 2,541 | 2,569 | 14,300 | 2,569 |
| 2024-07-24 | 2,600 | 2,600 | 2,565 | 2,566 | 12,300 | 2,566 |
| 2024-07-23 | 2,597 | 2,617 | 2,597 | 2,599 | 6,800 | 2,599 |
| 2024-07-22 | 2,592 | 2,625 | 2,577 | 2,597 | 21,900 | 2,597 |
| 2024-07-19 | 2,615 | 2,615 | 2,582 | 2,592 | 17,200 | 2,592 |
| 2024-07-18 | 2,623 | 2,623 | 2,603 | 2,620 | 7,000 | 2,620 |
| 2024-07-17 | 2,609 | 2,628 | 2,609 | 2,628 | 8,500 | 2,628 |
| 2024-07-16 | 2,597 | 2,613 | 2,586 | 2,598 | 17,900 | 2,598 |
| 2024-07-12 | 2,570 | 2,595 | 2,556 | 2,594 | 9,500 | 2,594 |
| 2024-07-11 | 2,563 | 2,583 | 2,550 | 2,579 | 14,300 | 2,579 |
| 2024-07-10 | 2,587 | 2,587 | 2,541 | 2,550 | 25,900 | 2,550 |
| 2024-07-09 | 2,621 | 2,621 | 2,568 | 2,587 | 21,400 | 2,587 |
| 2024-07-08 | 2,651 | 2,689 | 2,620 | 2,621 | 18,200 | 2,621 |
| 2024-07-05 | 2,687 | 2,699 | 2,637 | 2,637 | 13,300 | 2,637 |
| 2024-07-04 | 2,670 | 2,690 | 2,670 | 2,690 | 6,400 | 2,690 |
| 2024-07-03 | 2,669 | 2,681 | 2,650 | 2,664 | 6,000 | 2,664 |
| 2024-07-02 | 2,687 | 2,687 | 2,636 | 2,669 | 11,300 | 2,669 |
| 2024-07-01 | 2,701 | 2,717 | 2,637 | 2,665 | 20,500 | 2,665 |
| 2024-06-28 | 2,748 | 2,752 | 2,657 | 2,666 | 30,300 | 2,666 |
| 2024-06-27 | 2,695 | 2,775 | 2,663 | 2,666 | 40,000 | 2,666 |
| 2024-06-26 | 2,670 | 2,680 | 2,666 | 2,679 | 9,200 | 2,679 |
| 2024-06-25 | 2,699 | 2,711 | 2,661 | 2,666 | 17,600 | 2,666 |
| 2024-06-24 | 2,619 | 2,695 | 2,603 | 2,692 | 30,300 | 2,692 |
| 2024-06-21 | 2,614 | 2,619 | 2,595 | 2,602 | 6,200 | 2,602 |
| 2024-06-20 | 2,600 | 2,600 | 2,565 | 2,599 | 12,600 | 2,599 |
| 2024-06-19 | 2,613 | 2,632 | 2,600 | 2,600 | 15,500 | 2,600 |
| 2024-06-18 | 2,552 | 2,608 | 2,532 | 2,602 | 31,600 | 2,602 |
| 2024-06-17 | 2,540 | 2,559 | 2,502 | 2,502 | 13,600 | 2,502 |
| 2024-06-14 | 2,492 | 2,540 | 2,483 | 2,534 | 10,000 | 2,534 |
| 2024-06-13 | 2,552 | 2,552 | 2,501 | 2,501 | 6,700 | 2,501 |
| 2024-06-12 | 2,536 | 2,568 | 2,536 | 2,552 | 5,200 | 2,552 |
| 2024-06-11 | 2,569 | 2,572 | 2,537 | 2,537 | 4,400 | 2,537 |
| 2024-06-10 | 2,512 | 2,566 | 2,511 | 2,562 | 8,200 | 2,562 |
| 2024-06-07 | 2,525 | 2,528 | 2,508 | 2,516 | 6,700 | 2,516 |
| 2024-06-06 | 2,528 | 2,536 | 2,515 | 2,516 | 6,300 | 2,516 |
| 2024-06-05 | 2,576 | 2,576 | 2,529 | 2,538 | 7,300 | 2,538 |
| 2024-06-04 | 2,582 | 2,600 | 2,564 | 2,565 | 7,400 | 2,565 |
| 2024-06-03 | 2,587 | 2,600 | 2,581 | 2,591 | 5,500 | 2,591 |
| 2024-05-31 | 2,590 | 2,591 | 2,562 | 2,587 | 9,200 | 2,587 |
| 2024-05-30 | 2,541 | 2,577 | 2,514 | 2,571 | 19,200 | 2,571 |
| 2024-05-29 | 2,632 | 2,632 | 2,550 | 2,550 | 11,300 | 2,550 |
| 2024-05-28 | 2,542 | 2,638 | 2,542 | 2,624 | 46,400 | 2,624 |
| 2024-05-27 | 2,530 | 2,530 | 2,506 | 2,507 | 7,900 | 2,507 |
| 2024-05-24 | 2,576 | 2,576 | 2,517 | 2,517 | 20,100 | 2,517 |
| 2024-05-23 | 2,522 | 2,603 | 2,495 | 2,603 | 27,400 | 2,603 |
| 2024-05-22 | 2,556 | 2,585 | 2,534 | 2,537 | 20,600 | 2,537 |
| 2024-05-21 | 2,540 | 2,649 | 2,539 | 2,576 | 67,800 | 2,576 |
| 2024-05-20 | 2,485 | 2,547 | 2,454 | 2,521 | 65,700 | 2,521 |
| 2024-05-17 | 2,426 | 2,494 | 2,365 | 2,447 | 162,400 | 2,447 |
| 2024-05-16 | 2,410 | 2,424 | 2,383 | 2,410 | 28,900 | 2,410 |
| 2024-05-15 | 2,408 | 2,408 | 2,383 | 2,388 | 11,200 | 2,388 |
| 2024-05-14 | 2,378 | 2,399 | 2,376 | 2,399 | 9,800 | 2,399 |
| 2024-05-13 | 2,382 | 2,399 | 2,377 | 2,399 | 6,700 | 2,399 |
| 2024-05-10 | 2,383 | 2,387 | 2,367 | 2,387 | 10,600 | 2,387 |
| 2024-05-09 | 2,362 | 2,399 | 2,356 | 2,383 | 6,000 | 2,383 |
| 2024-05-08 | 2,357 | 2,371 | 2,357 | 2,362 | 3,500 | 2,362 |
| 2024-05-07 | 2,370 | 2,382 | 2,362 | 2,362 | 9,500 | 2,362 |
| 2024-05-02 | 2,367 | 2,374 | 2,347 | 2,374 | 13,500 | 2,374 |
| 2024-05-01 | 2,398 | 2,398 | 2,355 | 2,363 | 7,600 | 2,363 |
| 2024-04-30 | 2,347 | 2,400 | 2,347 | 2,400 | 12,200 | 2,400 |
| 2024-04-26 | 2,361 | 2,361 | 2,336 | 2,357 | 52,700 | 2,357 |
| 2024-04-25 | 2,357 | 2,378 | 2,353 | 2,361 | 11,000 | 2,361 |
| 2024-04-24 | 2,343 | 2,362 | 2,343 | 2,351 | 9,400 | 2,351 |
| 2024-04-23 | 2,349 | 2,365 | 2,338 | 2,354 | 11,700 | 2,354 |
| 2024-04-22 | 2,330 | 2,349 | 2,330 | 2,348 | 13,400 | 2,348 |
| 2024-04-19 | 2,355 | 2,355 | 2,300 | 2,321 | 25,600 | 2,321 |
| 2024-04-18 | 2,335 | 2,365 | 2,333 | 2,364 | 7,800 | 2,364 |
| 2024-04-17 | 2,360 | 2,376 | 2,333 | 2,342 | 25,400 | 2,342 |
| 2024-04-16 | 2,375 | 2,387 | 2,358 | 2,360 | 19,400 | 2,360 |
| 2024-04-15 | 2,377 | 2,415 | 2,376 | 2,391 | 10,400 | 2,391 |
| 2024-04-12 | 2,405 | 2,420 | 2,394 | 2,407 | 12,800 | 2,407 |
| 2024-04-11 | 2,410 | 2,412 | 2,375 | 2,399 | 34,800 | 2,399 |
| 2024-04-10 | 2,416 | 2,429 | 2,413 | 2,418 | 9,100 | 2,418 |
| 2024-04-09 | 2,423 | 2,435 | 2,415 | 2,418 | 12,400 | 2,418 |
| 2024-04-08 | 2,426 | 2,460 | 2,420 | 2,425 | 10,300 | 2,425 |
| 2024-04-05 | 2,430 | 2,444 | 2,402 | 2,426 | 9,500 | 2,426 |
| 2024-04-04 | 2,443 | 2,464 | 2,435 | 2,436 | 8,500 | 2,436 |
| 2024-04-03 | 2,437 | 2,465 | 2,434 | 2,448 | 6,000 | 2,448 |
| 2024-04-02 | 2,443 | 2,471 | 2,434 | 2,465 | 18,600 | 2,465 |
| 2024-04-01 | 2,517 | 2,517 | 2,435 | 2,440 | 20,000 | 2,440 |
| 2024-03-29 | 2,518 | 2,534 | 2,494 | 2,514 | 9,900 | 2,514 |
| 2024-03-28 | 2,503 | 2,533 | 2,496 | 2,496 | 20,300 | 2,496 |
| 2024-03-27 | 2,530 | 2,657 | 2,530 | 2,580 | 50,700 | 2,580 |
| 2024-03-26 | 2,490 | 2,549 | 2,480 | 2,517 | 25,000 | 2,517 |
| 2024-03-25 | 2,507 | 2,519 | 2,490 | 2,500 | 18,700 | 2,500 |
| 2024-03-22 | 2,533 | 2,533 | 2,495 | 2,506 | 16,200 | 2,506 |
| 2024-03-21 | 2,473 | 2,526 | 2,465 | 2,526 | 38,000 | 2,526 |
| 2024-03-19 | 2,476 | 2,476 | 2,452 | 2,462 | 14,300 | 2,462 |
| 2024-03-18 | 2,486 | 2,487 | 2,464 | 2,467 | 12,700 | 2,467 |
| 2024-03-15 | 2,454 | 2,480 | 2,454 | 2,480 | 12,700 | 2,480 |
| 2024-03-14 | 2,438 | 2,454 | 2,438 | 2,454 | 4,500 | 2,454 |
| 2024-03-13 | 2,460 | 2,468 | 2,430 | 2,447 | 9,400 | 2,447 |
| 2024-03-12 | 2,430 | 2,447 | 2,410 | 2,447 | 9,400 | 2,447 |
| 2024-03-11 | 2,484 | 2,502 | 2,410 | 2,432 | 36,900 | 2,432 |
| 2024-03-08 | 2,441 | 2,496 | 2,440 | 2,495 | 16,400 | 2,495 |
| 2024-03-07 | 2,474 | 2,485 | 2,452 | 2,452 | 10,500 | 2,452 |
| 2024-03-06 | 2,452 | 2,491 | 2,450 | 2,474 | 13,300 | 2,474 |
| 2024-03-05 | 2,435 | 2,477 | 2,430 | 2,477 | 10,600 | 2,477 |
| 2024-03-04 | 2,470 | 2,470 | 2,430 | 2,442 | 16,600 | 2,442 |
| 2024-03-01 | 2,466 | 2,485 | 2,462 | 2,470 | 24,200 | 2,470 |
| 2024-02-29 | 2,465 | 2,465 | 2,443 | 2,465 | 10,900 | 2,465 |
| 2024-02-28 | 2,470 | 2,474 | 2,458 | 2,465 | 9,200 | 2,465 |
| 2024-02-27 | 2,453 | 2,474 | 2,452 | 2,470 | 16,200 | 2,470 |
| 2024-02-26 | 2,450 | 2,467 | 2,450 | 2,452 | 9,700 | 2,452 |
| 2024-02-22 | 2,429 | 2,458 | 2,407 | 2,447 | 17,100 | 2,447 |
| 2024-02-21 | 2,428 | 2,432 | 2,406 | 2,406 | 10,100 | 2,406 |
| 2024-02-20 | 2,443 | 2,464 | 2,428 | 2,428 | 12,000 | 2,428 |
| 2024-02-19 | 2,400 | 2,431 | 2,380 | 2,428 | 16,800 | 2,428 |
| 2024-02-16 | 2,405 | 2,425 | 2,405 | 2,406 | 13,200 | 2,406 |
| 2024-02-15 | 2,441 | 2,450 | 2,401 | 2,405 | 18,200 | 2,405 |
| 2024-02-14 | 2,481 | 2,481 | 2,447 | 2,447 | 15,600 | 2,447 |
| 2024-02-13 | 2,490 | 2,490 | 2,455 | 2,481 | 26,300 | 2,481 |
| 2024-02-09 | 2,438 | 2,494 | 2,427 | 2,472 | 33,200 | 2,472 |
| 2024-02-08 | 2,420 | 2,455 | 2,372 | 2,418 | 40,900 | 2,418 |
| 2024-02-07 | 2,406 | 2,437 | 2,401 | 2,409 | 9,600 | 2,409 |
| 2024-02-06 | 2,413 | 2,430 | 2,413 | 2,413 | 6,900 | 2,413 |
| 2024-02-05 | 2,420 | 2,436 | 2,408 | 2,410 | 13,700 | 2,410 |
| 2024-02-02 | 2,376 | 2,420 | 2,372 | 2,415 | 22,300 | 2,415 |
| 2024-02-01 | 2,357 | 2,390 | 2,340 | 2,376 | 18,200 | 2,376 |
| 2024-01-31 | 2,330 | 2,379 | 2,325 | 2,362 | 21,100 | 2,362 |
| 2024-01-30 | 2,315 | 2,338 | 2,310 | 2,326 | 49,100 | 2,326 |
| 2024-01-29 | 2,310 | 2,320 | 2,309 | 2,320 | 7,900 | 2,320 |
| 2024-01-26 | 2,309 | 2,318 | 2,300 | 2,305 | 11,700 | 2,305 |
| 2024-01-25 | 2,293 | 2,324 | 2,293 | 2,309 | 20,000 | 2,309 |
| 2024-01-24 | 2,310 | 2,326 | 2,300 | 2,321 | 13,300 | 2,321 |
| 2024-01-23 | 2,336 | 2,336 | 2,312 | 2,315 | 14,000 | 2,315 |
| 2024-01-22 | 2,325 | 2,331 | 2,311 | 2,331 | 10,700 | 2,331 |
| 2024-01-19 | 2,318 | 2,328 | 2,300 | 2,325 | 16,700 | 2,325 |
| 2024-01-18 | 2,311 | 2,318 | 2,301 | 2,318 | 13,100 | 2,318 |
| 2024-01-17 | 2,306 | 2,324 | 2,303 | 2,305 | 12,500 | 2,305 |
| 2024-01-16 | 2,326 | 2,326 | 2,305 | 2,307 | 12,200 | 2,307 |
| 2024-01-15 | 2,290 | 2,326 | 2,290 | 2,321 | 20,000 | 2,321 |
| 2024-01-12 | 2,336 | 2,336 | 2,286 | 2,303 | 26,500 | 2,303 |
| 2024-01-11 | 2,337 | 2,358 | 2,331 | 2,345 | 16,400 | 2,345 |
| 2024-01-10 | 2,339 | 2,339 | 2,321 | 2,334 | 9,500 | 2,334 |
| 2024-01-09 | 2,320 | 2,334 | 2,306 | 2,328 | 28,200 | 2,328 |
| 2024-01-05 | 2,311 | 2,319 | 2,299 | 2,319 | 21,400 | 2,319 |
| 2024-01-04 | 2,300 | 2,325 | 2,298 | 2,311 | 33,600 | 2,311 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
