2337 いちご(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	282	286	280	280	555,800	280
2021-12-29	281	287	281	286	579,600	286
2021-12-28	274	281	274	281	944,900	281
2021-12-27	277	277	273	274	993,000	274
2021-12-24	282	284	278	278	517,400	278
2021-12-23	281	284	281	284	301,200	284
2021-12-22	281	282	278	280	402,600	280
2021-12-21	278	283	278	281	582,900	281
2021-12-20	288	289	278	278	650,100	278
2021-12-17	291	292	289	292	577,400	292
2021-12-16	294	295	291	293	335,400	293
2021-12-15	289	294	289	290	317,300	290
2021-12-14	291	293	287	288	634,400	288
2021-12-13	299	299	294	295	281,100	295
2021-12-10	299	300	295	295	297,600	295
2021-12-09	297	301	296	296	468,800	296
2021-12-08	304	305	296	297	866,300	297
2021-12-07	300	306	300	306	543,500	306
2021-12-06	300	304	294	296	442,200	296
2021-12-03	292	299	292	299	805,400	299
2021-12-02	290	296	289	291	802,200	291
2021-12-01	285	295	284	291	1,041,000	291
2021-11-30	290	295	284	284	951,200	284
2021-11-29	288	295	286	288	920,300	288
2021-11-26	302	302	292	293	960,700	293
2021-11-25	302	305	300	303	767,500	303
2021-11-24	308	310	303	304	698,800	304
2021-11-22	311	312	309	310	396,900	310
2021-11-19	314	315	309	313	575,400	313
2021-11-18	318	319	314	316	571,000	316
2021-11-17	326	326	320	320	641,100	320
2021-11-16	330	332	328	328	328,200	328
2021-11-15	332	335	329	330	357,600	330
2021-11-12	329	335	329	335	539,100	335
2021-11-11	324	330	322	329	668,300	329
2021-11-10	333	334	323	323	737,600	323
2021-11-09	335	337	333	333	596,000	333
2021-11-08	340	342	334	335	679,700	335
2021-11-05	335	338	334	338	673,500	338
2021-11-04	335	341	333	337	1,412,100	337
2021-11-02	340	341	334	334	813,200	334
2021-11-01	344	344	339	344	540,000	344
2021-10-29	339	342	338	340	819,700	340
2021-10-28	334	339	333	338	1,109,200	338
2021-10-27	333	336	330	335	871,000	335
2021-10-26	331	333	330	330	1,042,200	330
2021-10-25	331	333	330	331	1,258,500	331
2021-10-22	332	336	330	334	1,143,900	334
2021-10-21	335	335	331	333	1,227,000	333
2021-10-20	336	338	334	336	1,339,700	336
2021-10-19	335	340	334	334	1,350,100	334
2021-10-18	339	340	333	335	1,785,600	335
2021-10-15	330	336	324	336	4,365,700	336
2021-10-14	363	364	357	362	872,600	362
2021-10-13	365	368	361	368	556,600	368
2021-10-12	372	372	365	366	659,400	366
2021-10-11	364	370	360	368	842,000	368
2021-10-08	359	365	357	361	1,077,600	361
2021-10-07	351	355	349	351	780,500	351
2021-10-06	357	364	349	351	1,034,000	351
2021-10-05	359	361	350	358	1,051,900	358
2021-10-04	370	370	360	363	602,400	363
2021-10-01	369	377	363	363	1,650,400	363
2021-09-30	361	372	360	370	1,085,200	370
2021-09-29	363	363	356	361	1,012,800	361
2021-09-28	368	371	362	371	850,000	371
2021-09-27	369	369	364	365	469,900	365
2021-09-24	361	367	360	367	693,300	367
2021-09-22	355	358	351	353	596,600	353
2021-09-21	347	354	345	352	944,000	352
2021-09-17	361	361	355	358	912,700	358
2021-09-16	370	371	362	364	870,600	364
2021-09-15	370	376	367	370	810,200	370
2021-09-14	374	374	370	372	532,700	372
2021-09-13	365	373	364	373	770,500	373
2021-09-10	360	369	359	369	1,396,700	369
2021-09-09	355	361	354	359	883,900	359
2021-09-08	354	358	351	358	1,018,700	358
2021-09-07	350	353	347	351	987,200	351
2021-09-06	346	349	343	347	646,700	347
2021-09-03	340	344	339	343	732,800	343
2021-09-02	335	338	332	335	1,834,600	335
2021-09-01	338	340	336	338	407,400	338
2021-08-31	345	345	340	340	910,700	340
2021-08-30	343	351	341	351	1,121,200	351
2021-08-27	337	341	336	340	303,000	340
2021-08-26	336	340	335	339	413,800	339
2021-08-25	338	342	337	341	513,100	341
2021-08-24	341	343	335	337	368,700	337
2021-08-23	335	342	335	339	378,800	339
2021-08-20	335	339	334	335	1,029,900	335
2021-08-19	336	340	335	337	290,100	337
2021-08-18	336	339	335	338	382,600	338
2021-08-17	339	339	335	335	433,500	335
2021-08-16	341	341	336	336	355,100	336
2021-08-13	347	348	342	343	392,200	343
2021-08-12	348	349	345	347	630,700	347
2021-08-11	342	347	342	345	603,500	345
2021-08-10	334	342	334	341	733,200	341
2021-08-06	336	340	333	335	738,000	335
2021-08-05	334	337	333	334	557,200	334
2021-08-04	333	335	332	334	486,800	334
2021-08-03	332	336	332	333	727,600	333
2021-08-02	329	335	327	332	677,100	332
2021-07-30	330	331	327	328	964,900	328
2021-07-29	339	339	332	334	514,200	334
2021-07-28	336	340	333	335	624,400	335
2021-07-27	339	340	333	339	824,500	339
2021-07-26	333	336	330	332	580,700	332
2021-07-21	336	338	327	327	733,200	327
2021-07-20	333	338	331	331	1,018,200	331
2021-07-19	345	347	338	338	944,300	338
2021-07-16	346	350	342	345	1,091,300	345
2021-07-15	360	363	348	350	3,302,200	350
2021-07-14	366	378	365	374	2,122,100	374
2021-07-13	370	371	365	369	838,900	369
2021-07-12	369	371	362	364	728,700	364
2021-07-09	356	363	355	361	898,000	361
2021-07-08	361	366	355	363	907,100	363
2021-07-07	362	370	361	362	499,900	362
2021-07-06	375	376	363	368	1,132,400	368
2021-07-05	364	381	364	374	1,781,500	374
2021-07-02	354	364	352	364	1,369,900	364
2021-07-01	352	355	349	350	919,400	350
2021-06-30	356	359	350	352	924,200	352
2021-06-29	355	357	352	356	638,300	356
2021-06-28	360	361	354	358	623,800	358
2021-06-25	361	366	357	358	796,800	358
2021-06-24	358	361	357	357	655,200	357
2021-06-23	365	367	360	361	953,800	361
2021-06-22	371	372	366	369	632,800	369
2021-06-21	359	366	359	362	1,181,300	362
2021-06-18	374	374	366	367	1,141,600	367
2021-06-17	365	374	365	370	1,145,000	370
2021-06-16	372	374	366	366	697,900	366
2021-06-15	375	376	368	373	1,141,800	373
2021-06-14	375	376	368	368	656,500	368
2021-06-11	367	371	362	369	1,011,300	369
2021-06-10	374	377	364	368	1,240,100	368
2021-06-09	360	378	359	377	2,698,800	377
2021-06-08	353	359	351	358	1,474,000	358
2021-06-07	349	352	346	350	679,200	350
2021-06-04	353	353	346	349	928,500	349
2021-06-03	342	349	341	347	1,113,700	347
2021-06-02	340	351	340	350	1,355,000	350
2021-06-01	347	347	336	340	1,434,600	340
2021-05-31	355	355	348	349	1,775,900	349
2021-05-28	347	351	345	351	1,674,000	351
2021-05-27	355	355	337	337	2,316,800	337
2021-05-26	356	362	354	357	1,207,800	357
2021-05-25	353	361	351	359	1,471,000	359
2021-05-24	351	355	349	352	1,515,800	352
2021-05-21	345	351	344	350	1,272,600	350
2021-05-20	343	348	341	347	1,081,500	347
2021-05-19	345	348	342	345	1,471,400	345
2021-05-18	348	351	345	350	1,466,200	350
2021-05-17	344	348	343	348	1,327,800	348
2021-05-14	342	346	339	341	1,392,300	341
2021-05-13	337	344	334	337	1,218,100	337
2021-05-12	345	346	340	341	1,795,700	341
2021-05-11	350	354	345	348	1,713,600	348
2021-05-10	348	352	347	349	1,498,000	349
2021-05-07	337	346	333	343	1,406,000	343
2021-05-06	341	344	335	337	1,496,400	337
2021-04-30	340	343	337	341	1,283,900	341
2021-04-28	340	342	337	337	1,030,300	337
2021-04-27	342	348	336	344	2,167,600	344
2021-04-26	363	364	344	344	3,879,800	344
2021-04-23	350	366	349	358	4,982,400	358
2021-04-22	332	341	329	340	2,711,900	340
2021-04-21	315	328	315	323	3,207,100	323
2021-04-20	325	327	316	318	4,410,000	318
2021-04-19	322	323	317	319	1,510,700	319
2021-04-16	311	316	308	316	702,700	316
2021-04-15	307	313	307	313	744,600	313
2021-04-14	310	311	307	309	709,500	309
2021-04-13	310	318	309	313	980,500	313
2021-04-12	316	317	311	317	833,000	317
2021-04-09	318	320	313	315	1,066,000	315
2021-04-08	324	324	314	315	1,082,300	315
2021-04-07	322	328	321	328	967,500	328
2021-04-06	318	322	314	321	1,129,300	321
2021-04-05	324	328	322	325	443,900	325
2021-04-02	327	327	321	323	310,800	323
2021-04-01	327	327	319	322	631,600	322
2021-03-31	333	335	327	327	777,200	327
2021-03-30	336	336	329	336	629,700	336
2021-03-29	344	344	332	336	968,600	336
2021-03-26	336	341	335	339	1,015,000	339
2021-03-25	324	334	324	332	619,900	332
2021-03-24	333	333	324	325	866,800	325
2021-03-23	340	345	336	336	898,600	336
2021-03-22	340	341	336	339	830,000	339
2021-03-19	337	342	335	341	1,027,800	341
2021-03-18	341	342	337	337	830,900	337
2021-03-17	338	341	336	340	963,900	340
2021-03-16	340	344	338	342	1,027,300	342
2021-03-15	335	342	333	341	1,136,700	341
2021-03-12	336	336	326	331	1,281,500	331
2021-03-11	338	339	331	333	958,300	333
2021-03-10	334	338	330	336	1,194,400	336
2021-03-09	343	343	335	338	1,383,300	338
2021-03-08	348	348	335	337	957,400	337
2021-03-05	342	342	331	342	1,232,200	342
2021-03-04	341	345	337	343	1,378,300	343
2021-03-03	346	347	338	340	1,279,800	340
2021-03-02	353	355	339	342	1,301,700	342
2021-03-01	354	359	348	352	1,009,000	352
2021-02-26	356	363	349	349	2,623,500	349
2021-02-25	351	367	344	364	3,558,100	364
2021-02-24	344	359	344	350	4,704,700	350
2021-02-22	330	341	330	338	1,314,000	338
2021-02-19	325	329	324	326	847,600	326
2021-02-18	339	339	325	328	1,741,100	328
2021-02-17	341	344	337	339	1,276,800	339
2021-02-16	335	341	334	338	1,712,900	338
2021-02-15	335	337	330	332	982,200	332
2021-02-12	324	332	324	332	1,203,400	332
2021-02-10	321	327	319	325	961,600	325
2021-02-09	326	327	320	322	1,429,900	322
2021-02-08	318	325	318	324	2,148,300	324
2021-02-05	309	314	307	313	1,289,200	313
2021-02-04	309	312	305	306	1,420,700	306
2021-02-03	302	309	302	308	1,581,000	308
2021-02-02	293	302	292	300	1,786,800	300
2021-02-01	288	295	288	292	1,409,800	292
2021-01-29	292	294	288	288	1,645,900	288
2021-01-28	284	295	283	292	4,704,400	292
2021-01-27	288	295	286	292	1,932,100	292
2021-01-26	286	288	283	287	1,636,500	287
2021-01-25	281	286	280	284	2,211,000	284
2021-01-22	281	284	279	281	1,919,500	281
2021-01-21	285	287	281	284	1,970,500	284
2021-01-20	279	282	271	279	3,418,000	279
2021-01-19	274	284	273	281	3,365,500	281
2021-01-18	286	287	276	277	3,535,900	277
2021-01-15	302	303	291	291	4,841,000	291
2021-01-14	304	308	297	305	3,190,500	305
2021-01-13	304	312	302	312	1,835,200	312
2021-01-12	311	315	301	302	2,655,500	302
2021-01-08	317	317	307	310	2,348,100	310
2021-01-07	315	321	314	316	1,476,100	316
2021-01-06	305	310	305	310	1,005,000	310
2021-01-05	302	307	302	306	1,322,700	306
2021-01-04	313	313	302	307	1,347,800	307

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30