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
2024-12-032,5402,5492,5342,54310,1002,543
2024-12-022,5582,5582,5252,5407,8002,540
2024-11-292,5232,5582,5232,54410,9002,544
2024-11-282,5202,5392,5202,5246,5002,524
2024-11-272,5132,5332,4972,53316,9002,533
2024-11-262,5342,5342,5042,51114,6002,511
2024-11-252,5392,5472,5222,53411,3002,534
2024-11-222,5152,5452,5152,5395,7002,539
2024-11-212,5372,5392,5052,52011,4002,520
2024-11-202,5352,5422,5182,5308,8002,530
2024-11-192,5712,5712,5322,5448,9002,544
2024-11-182,5472,5602,5342,55710,9002,557
2024-11-152,5402,5402,5152,53611,1002,536
2024-11-142,5572,5912,5252,55013,4002,550
2024-11-132,5892,6242,5652,57236,6002,572
2024-11-122,5862,5862,5662,5677,8002,567
2024-11-112,5652,5802,5602,58010,0002,580
2024-11-082,5682,5802,5532,58010,9002,580
2024-11-072,5322,5752,5322,57212,0002,572
2024-11-062,5452,5482,5202,52719,1002,527
2024-11-052,5302,5362,5202,5309,1002,530
2024-11-012,5002,5562,4872,50059,0002,500
2024-10-312,4632,4992,4552,48720,6002,487
2024-10-302,4602,4772,4412,44740,6002,447
2024-10-292,4272,4462,4272,4446,2002,444
2024-10-282,3902,4412,3902,43518,2002,435
2024-10-252,4072,4132,3802,39119,9002,391
2024-10-242,4122,4182,3952,40716,6002,407
2024-10-232,4372,4412,4122,41524,7002,415
2024-10-222,4602,4712,4262,44218,1002,442
2024-10-212,4502,4602,4452,45416,2002,454
2024-10-182,4672,4732,4502,45010,1002,450
2024-10-172,4602,4732,4552,4666,0002,466
2024-10-162,4612,4732,4502,4609,1002,460
2024-10-152,4642,4742,4502,4648,9002,464
2024-10-112,4452,4692,4452,4607,1002,460
2024-10-102,4632,4632,4402,44513,8002,445
2024-10-092,4802,4802,4462,46422,5002,464
2024-10-082,4882,4912,4752,47811,4002,478
2024-10-072,5302,5302,4942,4957,5002,495
2024-10-042,5042,5272,4852,51311,2002,513
2024-10-032,5022,5372,4922,5048,3002,504
2024-10-022,5102,5122,4802,48428,0002,484
2024-10-012,5302,5302,5102,5123,9002,512
2024-09-302,5022,5352,4802,48519,7002,485
2024-09-272,5452,5802,5352,55512,0002,555
2024-09-262,5502,5892,5502,57911,6002,579
2024-09-252,5652,5792,5402,55026,0002,550
2024-09-242,5852,6102,5652,56521,5002,565
2024-09-202,5662,5802,5572,57212,6002,572
2024-09-192,5622,5722,5512,56213,2002,562
2024-09-182,5612,5802,5402,5559,8002,555
2024-09-172,5402,5632,5212,55615,4002,556
2024-09-132,5352,5522,5222,5326,6002,532
2024-09-122,5152,5372,5062,53510,3002,535
2024-09-112,5222,5492,4692,49027,8002,490
2024-09-102,5452,5652,5282,5418,6002,541
2024-09-092,4902,5772,4862,54633,0002,546
2024-09-062,5522,5792,5352,53710,9002,537
2024-09-052,5522,6042,5272,56919,4002,569
2024-09-042,5982,6002,5362,55237,4002,552
2024-09-032,6622,6812,6332,64415,2002,644
2024-09-022,6592,6792,6352,66026,6002,660
2024-08-302,6172,6332,5782,61217,0002,612
2024-08-292,5592,6172,5572,60215,1002,602
2024-08-282,5662,5662,5232,5579,7002,557
2024-08-272,5362,5502,5232,5506,7002,550
2024-08-262,5382,5382,5032,5137,8002,513
2024-08-232,4842,5332,4842,50219,0002,502
2024-08-222,5082,5082,4842,4848,5002,484
2024-08-212,5012,5042,4802,4888,2002,488
2024-08-202,5292,5362,5052,50514,6002,505
2024-08-192,4972,5382,4882,51716,8002,517
2024-08-162,4972,4992,4552,49718,3002,497
2024-08-152,4732,4892,4312,44913,1002,449
2024-08-142,4902,5032,4042,45631,2002,456
2024-08-132,4502,4922,4282,47127,5002,471
2024-08-092,3152,4192,2512,37755,0002,377
2024-08-082,2502,3152,2262,29627,5002,296
2024-08-072,1392,3082,1332,26129,8002,261
2024-08-062,2222,2852,1002,16190,1002,161
2024-08-052,3092,3091,9812,03196,9002,031
2024-08-022,4442,4492,4002,40539,3002,405
2024-08-012,5642,5642,4912,49416,6002,494
2024-07-312,5052,5482,5052,5478,5002,547
2024-07-302,5542,5542,4892,50560,4002,505
2024-07-292,5542,5702,5452,55310,7002,553
2024-07-262,5642,5642,5412,55411,4002,554
2024-07-252,5662,5902,5412,56914,3002,569
2024-07-242,6002,6002,5652,56612,3002,566
2024-07-232,5972,6172,5972,5996,8002,599
2024-07-222,5922,6252,5772,59721,9002,597
2024-07-192,6152,6152,5822,59217,2002,592
2024-07-182,6232,6232,6032,6207,0002,620
2024-07-172,6092,6282,6092,6288,5002,628
2024-07-162,5972,6132,5862,59817,9002,598
2024-07-122,5702,5952,5562,5949,5002,594
2024-07-112,5632,5832,5502,57914,3002,579
2024-07-102,5872,5872,5412,55025,9002,550
2024-07-092,6212,6212,5682,58721,4002,587
2024-07-082,6512,6892,6202,62118,2002,621
2024-07-052,6872,6992,6372,63713,3002,637
2024-07-042,6702,6902,6702,6906,4002,690
2024-07-032,6692,6812,6502,6646,0002,664
2024-07-022,6872,6872,6362,66911,3002,669
2024-07-012,7012,7172,6372,66520,5002,665
2024-06-282,7482,7522,6572,66630,3002,666
2024-06-272,6952,7752,6632,66640,0002,666
2024-06-262,6702,6802,6662,6799,2002,679
2024-06-252,6992,7112,6612,66617,6002,666
2024-06-242,6192,6952,6032,69230,3002,692
2024-06-212,6142,6192,5952,6026,2002,602
2024-06-202,6002,6002,5652,59912,6002,599
2024-06-192,6132,6322,6002,60015,5002,600
2024-06-182,5522,6082,5322,60231,6002,602
2024-06-172,5402,5592,5022,50213,6002,502
2024-06-142,4922,5402,4832,53410,0002,534
2024-06-132,5522,5522,5012,5016,7002,501
2024-06-122,5362,5682,5362,5525,2002,552
2024-06-112,5692,5722,5372,5374,4002,537
2024-06-102,5122,5662,5112,5628,2002,562
2024-06-072,5252,5282,5082,5166,7002,516
2024-06-062,5282,5362,5152,5166,3002,516
2024-06-052,5762,5762,5292,5387,3002,538
2024-06-042,5822,6002,5642,5657,4002,565
2024-06-032,5872,6002,5812,5915,5002,591
2024-05-312,5902,5912,5622,5879,2002,587
2024-05-302,5412,5772,5142,57119,2002,571
2024-05-292,6322,6322,5502,55011,3002,550
2024-05-282,5422,6382,5422,62446,4002,624
2024-05-272,5302,5302,5062,5077,9002,507
2024-05-242,5762,5762,5172,51720,1002,517
2024-05-232,5222,6032,4952,60327,4002,603
2024-05-222,5562,5852,5342,53720,6002,537
2024-05-212,5402,6492,5392,57667,8002,576
2024-05-202,4852,5472,4542,52165,7002,521
2024-05-172,4262,4942,3652,447162,4002,447
2024-05-162,4102,4242,3832,41028,9002,410
2024-05-152,4082,4082,3832,38811,2002,388
2024-05-142,3782,3992,3762,3999,8002,399
2024-05-132,3822,3992,3772,3996,7002,399
2024-05-102,3832,3872,3672,38710,6002,387
2024-05-092,3622,3992,3562,3836,0002,383
2024-05-082,3572,3712,3572,3623,5002,362
2024-05-072,3702,3822,3622,3629,5002,362
2024-05-022,3672,3742,3472,37413,5002,374
2024-05-012,3982,3982,3552,3637,6002,363
2024-04-302,3472,4002,3472,40012,2002,400
2024-04-262,3612,3612,3362,35752,7002,357
2024-04-252,3572,3782,3532,36111,0002,361
2024-04-242,3432,3622,3432,3519,4002,351
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