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
2024-04-232,3492,3652,3382,35411,7002,354
2024-04-222,3302,3492,3302,34813,4002,348
2024-04-192,3552,3552,3002,32125,6002,321
2024-04-182,3352,3652,3332,3647,8002,364
2024-04-172,3602,3762,3332,34225,4002,342
2024-04-162,3752,3872,3582,36019,4002,360
2024-04-152,3772,4152,3762,39110,4002,391
2024-04-122,4052,4202,3942,40712,8002,407
2024-04-112,4102,4122,3752,39934,8002,399
2024-04-102,4162,4292,4132,4189,1002,418
2024-04-092,4232,4352,4152,41812,4002,418
2024-04-082,4262,4602,4202,42510,3002,425
2024-04-052,4302,4442,4022,4269,5002,426
2024-04-042,4432,4642,4352,4368,5002,436
2024-04-032,4372,4652,4342,4486,0002,448
2024-04-022,4432,4712,4342,46518,6002,465
2024-04-012,5172,5172,4352,44020,0002,440
2024-03-292,5182,5342,4942,5149,9002,514
2024-03-282,5032,5332,4962,49620,3002,496
2024-03-272,5302,6572,5302,58050,7002,580
2024-03-262,4902,5492,4802,51725,0002,517
2024-03-252,5072,5192,4902,50018,7002,500
2024-03-222,5332,5332,4952,50616,2002,506
2024-03-212,4732,5262,4652,52638,0002,526
2024-03-192,4762,4762,4522,46214,3002,462
2024-03-182,4862,4872,4642,46712,7002,467
2024-03-152,4542,4802,4542,48012,7002,480
2024-03-142,4382,4542,4382,4544,5002,454
2024-03-132,4602,4682,4302,4479,4002,447
2024-03-122,4302,4472,4102,4479,4002,447
2024-03-112,4842,5022,4102,43236,9002,432
2024-03-082,4412,4962,4402,49516,4002,495
2024-03-072,4742,4852,4522,45210,5002,452
2024-03-062,4522,4912,4502,47413,3002,474
2024-03-052,4352,4772,4302,47710,6002,477
2024-03-042,4702,4702,4302,44216,6002,442
2024-03-012,4662,4852,4622,47024,2002,470
2024-02-292,4652,4652,4432,46510,9002,465
2024-02-282,4702,4742,4582,4659,2002,465
2024-02-272,4532,4742,4522,47016,2002,470
2024-02-262,4502,4672,4502,4529,7002,452
2024-02-222,4292,4582,4072,44717,1002,447
2024-02-212,4282,4322,4062,40610,1002,406
2024-02-202,4432,4642,4282,42812,0002,428
2024-02-192,4002,4312,3802,42816,8002,428
2024-02-162,4052,4252,4052,40613,2002,406
2024-02-152,4412,4502,4012,40518,2002,405
2024-02-142,4812,4812,4472,44715,6002,447
2024-02-132,4902,4902,4552,48126,3002,481
2024-02-092,4382,4942,4272,47233,2002,472
2024-02-082,4202,4552,3722,41840,9002,418
2024-02-072,4062,4372,4012,4099,6002,409
2024-02-062,4132,4302,4132,4136,9002,413
2024-02-052,4202,4362,4082,41013,7002,410
2024-02-022,3762,4202,3722,41522,3002,415
2024-02-012,3572,3902,3402,37618,2002,376
2024-01-312,3302,3792,3252,36221,1002,362
2024-01-302,3152,3382,3102,32649,1002,326
2024-01-292,3102,3202,3092,3207,9002,320
2024-01-262,3092,3182,3002,30511,7002,305
2024-01-252,2932,3242,2932,30920,0002,309
2024-01-242,3102,3262,3002,32113,3002,321
2024-01-232,3362,3362,3122,31514,0002,315
2024-01-222,3252,3312,3112,33110,7002,331
2024-01-192,3182,3282,3002,32516,7002,325
2024-01-182,3112,3182,3012,31813,1002,318
2024-01-172,3062,3242,3032,30512,5002,305
2024-01-162,3262,3262,3052,30712,2002,307
2024-01-152,2902,3262,2902,32120,0002,321
2024-01-122,3362,3362,2862,30326,5002,303
2024-01-112,3372,3582,3312,34516,4002,345
2024-01-102,3392,3392,3212,3349,5002,334
2024-01-092,3202,3342,3062,32828,2002,328
2024-01-052,3112,3192,2992,31921,4002,319
2024-01-042,3002,3252,2982,31133,6002,311

分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株