2337 いちご(株) 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 | 371 | 376 | 365 | 371 | 1,287,800 | 371 |
| 2025-04-03 | 370 | 380 | 369 | 379 | 903,300 | 379 |
| 2025-04-02 | 389 | 392 | 385 | 386 | 578,100 | 386 |
| 2025-04-01 | 392 | 395 | 387 | 387 | 718,900 | 387 |
| 2025-03-31 | 390 | 390 | 384 | 386 | 1,060,900 | 386 |
| 2025-03-28 | 396 | 399 | 392 | 395 | 624,200 | 395 |
| 2025-03-27 | 397 | 402 | 395 | 399 | 749,000 | 399 |
| 2025-03-26 | 397 | 400 | 392 | 398 | 768,400 | 398 |
| 2025-03-25 | 395 | 399 | 390 | 394 | 786,300 | 394 |
| 2025-03-24 | 386 | 391 | 381 | 389 | 1,059,200 | 389 |
| 2025-03-21 | 383 | 394 | 383 | 392 | 1,100,200 | 392 |
| 2025-03-19 | 379 | 387 | 378 | 384 | 1,066,300 | 384 |
| 2025-03-18 | 374 | 379 | 371 | 379 | 612,800 | 379 |
| 2025-03-17 | 371 | 377 | 371 | 374 | 659,800 | 374 |
| 2025-03-14 | 369 | 372 | 367 | 367 | 465,200 | 367 |
| 2025-03-13 | 370 | 373 | 368 | 369 | 643,300 | 369 |
| 2025-03-12 | 361 | 368 | 361 | 366 | 755,400 | 366 |
| 2025-03-11 | 366 | 366 | 359 | 362 | 869,800 | 362 |
| 2025-03-10 | 367 | 369 | 364 | 366 | 660,900 | 366 |
| 2025-03-07 | 365 | 370 | 362 | 365 | 940,400 | 365 |
| 2025-03-06 | 370 | 372 | 368 | 369 | 682,900 | 369 |
| 2025-03-05 | 368 | 376 | 366 | 372 | 1,220,300 | 372 |
| 2025-03-04 | 366 | 368 | 360 | 364 | 875,200 | 364 |
| 2025-03-03 | 362 | 369 | 362 | 367 | 1,338,000 | 367 |
| 2025-02-28 | 360 | 362 | 355 | 359 | 1,340,200 | 359 |
| 2025-02-27 | 355 | 361 | 353 | 361 | 1,126,200 | 361 |
| 2025-02-26 | 357 | 365 | 355 | 365 | 1,954,400 | 365 |
| 2025-02-25 | 352 | 357 | 348 | 355 | 752,500 | 355 |
| 2025-02-21 | 353 | 355 | 352 | 352 | 465,900 | 352 |
| 2025-02-20 | 356 | 358 | 353 | 355 | 865,700 | 355 |
| 2025-02-19 | 361 | 362 | 358 | 358 | 789,900 | 358 |
| 2025-02-18 | 363 | 364 | 358 | 361 | 896,000 | 361 |
| 2025-02-17 | 365 | 368 | 363 | 363 | 714,800 | 363 |
| 2025-02-14 | 365 | 368 | 365 | 365 | 659,800 | 365 |
| 2025-02-13 | 367 | 371 | 364 | 369 | 696,600 | 369 |
| 2025-02-12 | 363 | 363 | 358 | 362 | 785,100 | 362 |
| 2025-02-10 | 360 | 367 | 360 | 365 | 688,200 | 365 |
| 2025-02-07 | 359 | 364 | 357 | 360 | 910,700 | 360 |
| 2025-02-06 | 352 | 361 | 352 | 359 | 1,226,500 | 359 |
| 2025-02-05 | 354 | 354 | 347 | 349 | 1,645,000 | 349 |
| 2025-02-04 | 360 | 363 | 354 | 355 | 889,000 | 355 |
| 2025-02-03 | 352 | 357 | 348 | 356 | 1,087,100 | 356 |
| 2025-01-31 | 355 | 359 | 351 | 356 | 1,150,000 | 356 |
| 2025-01-30 | 355 | 357 | 351 | 355 | 1,094,200 | 355 |
| 2025-01-29 | 356 | 362 | 355 | 359 | 893,800 | 359 |
| 2025-01-28 | 355 | 361 | 354 | 358 | 1,096,200 | 358 |
| 2025-01-27 | 348 | 354 | 345 | 354 | 914,000 | 354 |
| 2025-01-24 | 347 | 354 | 344 | 344 | 1,307,000 | 344 |
| 2025-01-23 | 342 | 346 | 338 | 344 | 874,400 | 344 |
| 2025-01-22 | 348 | 350 | 343 | 343 | 750,500 | 343 |
| 2025-01-21 | 348 | 351 | 346 | 347 | 912,100 | 347 |
| 2025-01-20 | 349 | 350 | 347 | 350 | 927,500 | 350 |
| 2025-01-17 | 347 | 353 | 346 | 346 | 1,233,700 | 346 |
| 2025-01-16 | 340 | 346 | 338 | 344 | 1,057,700 | 344 |
| 2025-01-15 | 341 | 345 | 338 | 341 | 1,123,900 | 341 |
| 2025-01-14 | 347 | 347 | 339 | 341 | 1,450,700 | 341 |
| 2025-01-10 | 354 | 357 | 344 | 349 | 2,463,700 | 349 |
| 2025-01-09 | 369 | 373 | 366 | 370 | 1,320,100 | 370 |
| 2025-01-08 | 371 | 374 | 369 | 369 | 851,600 | 369 |
| 2025-01-07 | 375 | 377 | 370 | 373 | 979,300 | 373 |
| 2025-01-06 | 380 | 385 | 374 | 375 | 1,259,500 | 375 |
分割・併合履歴 ： [2013-08-28]1株→200株 [2006-02-23]1株→2株 [2004-08-26]1株→5株