2337 いちご(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 411 | 425 | 409 | 421 | 762,300 | 421 |
| 2024-05-01 | 420 | 422 | 408 | 409 | 855,700 | 409 |
| 2024-04-30 | 429 | 433 | 423 | 426 | 987,400 | 426 |
| 2024-04-26 | 410 | 426 | 409 | 421 | 1,457,800 | 421 |
| 2024-04-25 | 429 | 430 | 423 | 426 | 664,300 | 426 |
| 2024-04-24 | 430 | 435 | 428 | 431 | 972,200 | 431 |
| 2024-04-23 | 436 | 442 | 430 | 431 | 797,600 | 431 |
| 2024-04-22 | 438 | 447 | 434 | 438 | 1,092,500 | 438 |
| 2024-04-19 | 435 | 439 | 420 | 426 | 1,108,400 | 426 |
| 2024-04-18 | 436 | 436 | 426 | 428 | 664,500 | 428 |
| 2024-04-17 | 440 | 445 | 430 | 438 | 1,222,700 | 438 |
| 2024-04-16 | 455 | 461 | 432 | 436 | 2,118,200 | 436 |
| 2024-04-15 | 423 | 427 | 414 | 424 | 737,600 | 424 |
| 2024-04-12 | 423 | 433 | 421 | 431 | 688,100 | 431 |
| 2024-04-11 | 423 | 427 | 418 | 424 | 539,400 | 424 |
| 2024-04-10 | 434 | 436 | 430 | 430 | 533,300 | 430 |
| 2024-04-09 | 432 | 439 | 431 | 437 | 443,800 | 437 |
| 2024-04-08 | 432 | 435 | 427 | 433 | 575,400 | 433 |
| 2024-04-05 | 426 | 435 | 424 | 429 | 626,300 | 429 |
| 2024-04-04 | 437 | 438 | 429 | 432 | 904,600 | 432 |
| 2024-04-03 | 439 | 445 | 437 | 439 | 704,600 | 439 |
| 2024-04-02 | 437 | 444 | 433 | 441 | 824,800 | 441 |
| 2024-04-01 | 463 | 464 | 437 | 439 | 1,308,000 | 439 |
| 2024-03-29 | 458 | 468 | 456 | 463 | 2,012,500 | 463 |
| 2024-03-28 | 442 | 443 | 436 | 436 | 641,600 | 436 |
| 2024-03-27 | 440 | 447 | 440 | 442 | 901,200 | 442 |
| 2024-03-26 | 435 | 440 | 435 | 439 | 452,200 | 439 |
| 2024-03-25 | 450 | 450 | 437 | 437 | 824,800 | 437 |
| 2024-03-22 | 445 | 453 | 442 | 450 | 775,100 | 450 |
| 2024-03-21 | 443 | 443 | 437 | 443 | 650,500 | 443 |
| 2024-03-19 | 426 | 437 | 425 | 437 | 612,900 | 437 |
| 2024-03-18 | 425 | 431 | 423 | 427 | 590,500 | 427 |
| 2024-03-15 | 415 | 424 | 412 | 419 | 1,207,600 | 419 |
| 2024-03-14 | 415 | 417 | 411 | 414 | 547,800 | 414 |
| 2024-03-13 | 415 | 420 | 409 | 413 | 598,400 | 413 |
| 2024-03-12 | 402 | 413 | 400 | 413 | 603,000 | 413 |
| 2024-03-11 | 407 | 408 | 398 | 405 | 990,400 | 405 |
| 2024-03-08 | 407 | 412 | 404 | 409 | 785,600 | 409 |
| 2024-03-07 | 408 | 417 | 406 | 410 | 862,400 | 410 |
| 2024-03-06 | 398 | 409 | 390 | 406 | 1,253,100 | 406 |
| 2024-03-05 | 390 | 398 | 389 | 395 | 1,021,700 | 395 |
| 2024-03-04 | 394 | 398 | 390 | 390 | 967,800 | 390 |
| 2024-03-01 | 390 | 396 | 389 | 394 | 1,072,300 | 394 |
| 2024-02-29 | 390 | 393 | 386 | 390 | 741,300 | 390 |
| 2024-02-28 | 383 | 394 | 380 | 392 | 776,900 | 392 |
| 2024-02-27 | 400 | 403 | 393 | 393 | 1,243,000 | 393 |
| 2024-02-26 | 403 | 405 | 399 | 402 | 575,100 | 402 |
| 2024-02-22 | 397 | 402 | 393 | 401 | 926,700 | 401 |
| 2024-02-21 | 403 | 404 | 397 | 398 | 1,197,600 | 398 |
| 2024-02-20 | 410 | 415 | 404 | 405 | 990,700 | 405 |
| 2024-02-19 | 393 | 409 | 391 | 409 | 1,042,900 | 409 |
| 2024-02-16 | 389 | 394 | 387 | 393 | 1,104,700 | 393 |
| 2024-02-15 | 394 | 394 | 384 | 384 | 876,600 | 384 |
| 2024-02-14 | 389 | 396 | 381 | 393 | 1,899,400 | 393 |
| 2024-02-13 | 389 | 391 | 384 | 390 | 845,400 | 390 |
| 2024-02-09 | 388 | 393 | 385 | 386 | 707,400 | 386 |
| 2024-02-08 | 386 | 392 | 386 | 391 | 753,400 | 391 |
| 2024-02-07 | 387 | 389 | 385 | 386 | 683,900 | 386 |
| 2024-02-06 | 385 | 390 | 381 | 387 | 761,800 | 387 |
| 2024-02-05 | 393 | 394 | 387 | 390 | 1,219,700 | 390 |
| 2024-02-02 | 390 | 396 | 389 | 393 | 927,800 | 393 |
| 2024-02-01 | 392 | 393 | 383 | 384 | 1,233,800 | 384 |
| 2024-01-31 | 395 | 401 | 393 | 396 | 1,274,100 | 396 |
| 2024-01-30 | 384 | 397 | 383 | 395 | 2,024,600 | 395 |
| 2024-01-29 | 389 | 392 | 377 | 380 | 2,872,700 | 380 |
| 2024-01-26 | 378 | 380 | 373 | 376 | 1,577,700 | 376 |
| 2024-01-25 | 374 | 377 | 370 | 373 | 1,602,600 | 373 |
| 2024-01-24 | 380 | 384 | 374 | 374 | 1,243,600 | 374 |
| 2024-01-23 | 383 | 388 | 377 | 378 | 1,803,200 | 378 |
| 2024-01-22 | 370 | 380 | 370 | 378 | 1,160,200 | 378 |
| 2024-01-19 | 370 | 379 | 367 | 370 | 1,669,100 | 370 |
| 2024-01-18 | 365 | 372 | 363 | 367 | 1,498,600 | 367 |
| 2024-01-17 | 355 | 372 | 347 | 361 | 2,757,200 | 361 |
| 2024-01-16 | 355 | 374 | 354 | 357 | 5,053,900 | 357 |
| 2024-01-15 | 320 | 333 | 320 | 332 | 1,422,500 | 332 |
| 2024-01-12 | 329 | 330 | 310 | 314 | 2,567,300 | 314 |
| 2024-01-11 | 347 | 347 | 338 | 339 | 1,199,500 | 339 |
| 2024-01-10 | 338 | 347 | 336 | 342 | 702,000 | 342 |
| 2024-01-09 | 347 | 348 | 338 | 340 | 1,302,800 | 340 |
| 2024-01-05 | 342 | 347 | 341 | 343 | 751,000 | 343 |
| 2024-01-04 | 334 | 340 | 328 | 336 | 1,046,800 | 336 |
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
