2337 いちご(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	338	341	336	338	597,700	338
2023-12-28	337	341	336	339	388,200	339
2023-12-27	333	339	331	337	669,300	337
2023-12-26	331	333	329	331	567,700	331
2023-12-25	330	333	330	332	336,100	332
2023-12-22	328	333	325	327	707,500	327
2023-12-21	335	336	328	328	534,900	328
2023-12-20	333	337	332	335	709,200	335
2023-12-19	333	334	328	333	609,100	333
2023-12-18	331	336	328	333	613,300	333
2023-12-15	341	342	337	337	766,200	337
2023-12-14	346	351	341	342	574,600	342
2023-12-13	342	345	340	342	498,700	342
2023-12-12	341	349	341	342	588,000	342
2023-12-11	346	346	340	341	602,100	341
2023-12-08	344	349	340	343	994,400	343
2023-12-07	351	354	348	348	557,100	348
2023-12-06	351	356	350	355	464,900	355
2023-12-05	355	361	352	352	533,400	352
2023-12-04	350	358	350	357	817,400	357
2023-12-01	352	355	349	349	552,500	349
2023-11-30	352	355	348	351	1,320,300	351
2023-11-29	354	357	350	354	492,000	354
2023-11-28	360	363	356	359	764,300	359
2023-11-27	357	360	355	356	684,900	356
2023-11-24	354	357	352	353	513,000	353
2023-11-22	346	354	346	351	498,500	351
2023-11-21	342	349	342	346	586,700	346
2023-11-20	347	349	341	342	535,800	342
2023-11-17	346	347	343	345	433,200	345
2023-11-16	350	355	345	347	776,000	347
2023-11-15	347	350	347	350	597,100	350
2023-11-14	345	346	343	345	385,000	345
2023-11-13	348	348	342	342	392,800	342
2023-11-10	341	345	341	345	494,200	345
2023-11-09	338	345	338	343	730,500	343
2023-11-08	345	346	339	339	761,700	339
2023-11-07	346	349	341	343	616,900	343
2023-11-06	342	347	342	342	1,084,000	342
2023-11-02	342	344	336	336	1,026,800	336
2023-11-01	336	339	330	337	1,218,600	337
2023-10-31	324	331	318	328	955,700	328
2023-10-30	328	330	319	319	1,071,000	319
2023-10-27	329	333	326	329	912,600	329
2023-10-26	329	331	324	329	965,200	329
2023-10-25	336	340	332	332	1,116,600	332
2023-10-24	335	335	329	330	1,012,500	330
2023-10-23	328	338	328	335	1,143,600	335
2023-10-20	330	332	327	328	499,400	328
2023-10-19	330	334	329	331	633,600	331
2023-10-18	337	338	328	334	1,062,500	334
2023-10-17	334	338	331	332	974,000	332
2023-10-16	335	335	328	329	1,057,600	329
2023-10-13	342	352	337	340	2,425,200	340
2023-10-12	327	328	325	326	654,400	326
2023-10-11	328	330	325	327	754,000	327
2023-10-10	323	329	323	327	695,300	327
2023-10-06	316	325	316	321	791,000	321
2023-10-05	308	318	307	316	758,400	316
2023-10-04	310	315	305	305	1,362,500	305
2023-10-03	322	322	315	316	733,800	316
2023-10-02	329	335	322	324	1,204,400	324
2023-09-29	332	335	325	326	1,228,700	326
2023-09-28	327	335	325	333	1,252,000	333
2023-09-27	328	330	323	329	743,500	329
2023-09-26	328	330	326	329	551,900	329
2023-09-25	327	330	326	330	472,200	330
2023-09-22	322	331	322	327	927,800	327
2023-09-21	324	331	324	326	766,200	326
2023-09-20	327	333	324	324	1,187,500	324
2023-09-19	321	327	318	327	987,400	327
2023-09-15	319	326	319	323	1,105,400	323
2023-09-14	318	321	318	319	465,500	319
2023-09-13	318	320	316	318	438,700	318
2023-09-12	315	319	313	316	449,200	316
2023-09-11	322	322	311	315	980,900	315
2023-09-08	323	326	320	321	1,058,600	321
2023-09-07	325	328	321	323	1,067,000	323
2023-09-06	320	327	317	327	1,244,200	327
2023-09-05	314	320	309	319	1,453,800	319
2023-09-04	306	317	306	315	1,646,100	315
2023-09-01	308	310	303	306	2,161,200	306
2023-08-31	315	322	308	313	6,278,400	313
2023-08-30	295	297	290	292	934,800	292
2023-08-29	287	293	285	292	905,200	292
2023-08-28	282	288	281	287	1,055,800	287
2023-08-25	277	282	276	281	633,700	281
2023-08-24	278	280	276	278	566,600	278
2023-08-23	282	282	279	281	305,000	281
2023-08-22	280	283	279	282	499,400	282
2023-08-21	279	283	279	279	536,000	279
2023-08-18	273	279	271	278	1,290,500	278
2023-08-17	273	274	270	274	421,500	274
2023-08-16	269	274	268	273	398,500	273
2023-08-15	275	275	272	273	403,200	273
2023-08-14	275	276	274	275	365,100	275
2023-08-10	269	276	268	276	791,200	276
2023-08-09	271	271	268	270	356,800	270
2023-08-08	272	273	269	271	387,800	271
2023-08-07	263	270	263	270	444,000	270
2023-08-04	262	264	262	264	365,500	264
2023-08-03	264	265	262	263	578,400	263
2023-08-02	266	267	265	266	534,900	266
2023-08-01	270	270	266	266	459,000	266
2023-07-31	273	274	269	270	577,500	270
2023-07-28	267	270	266	269	864,100	269
2023-07-27	270	272	270	271	478,900	271
2023-07-26	273	273	269	269	501,300	269
2023-07-25	272	272	270	272	487,600	272
2023-07-24	271	272	268	270	721,300	270
2023-07-21	267	267	262	266	985,200	266
2023-07-20	266	268	265	266	591,700	266
2023-07-19	265	266	263	264	1,584,900	264
2023-07-18	271	277	264	265	1,649,300	265
2023-07-14	274	277	266	272	3,833,400	272
2023-07-13	287	289	285	287	929,000	287
2023-07-12	287	290	287	289	759,700	289
2023-07-11	288	289	286	286	647,800	286
2023-07-10	286	290	285	287	1,019,400	287
2023-07-07	284	288	281	284	987,200	284
2023-07-06	286	287	284	285	689,700	285
2023-07-05	283	287	281	284	925,600	284
2023-07-04	284	288	283	285	1,131,800	285
2023-07-03	277	282	276	281	972,700	281
2023-06-30	272	277	270	275	1,164,500	275
2023-06-29	278	281	274	275	1,193,400	275
2023-06-28	274	277	273	277	656,700	277
2023-06-27	271	273	267	272	1,059,800	272
2023-06-26	274	274	269	271	715,300	271
2023-06-23	280	282	273	274	1,207,200	274
2023-06-22	280	286	277	277	1,778,000	277
2023-06-21	267	278	267	277	2,136,200	277
2023-06-20	267	269	266	269	629,000	269
2023-06-19	267	269	265	267	729,600	267
2023-06-16	269	269	267	267	747,500	267
2023-06-15	266	269	265	268	690,700	268
2023-06-14	267	268	264	267	1,064,100	267
2023-06-13	267	269	265	265	999,400	265
2023-06-12	269	270	267	268	638,900	268
2023-06-09	270	270	267	269	1,161,400	269
2023-06-08	269	269	264	265	1,185,000	265
2023-06-07	271	272	266	266	1,981,700	266
2023-06-06	270	271	266	269	1,771,400	269
2023-06-05	267	273	266	273	3,596,700	273
2023-06-02	249	263	249	262	3,840,300	262
2023-06-01	244	250	243	248	990,300	248
2023-05-31	246	247	243	245	1,939,200	245
2023-05-30	249	250	246	248	943,400	248
2023-05-29	247	253	246	250	1,753,900	250
2023-05-26	243	246	242	245	895,500	245
2023-05-25	249	249	243	243	1,789,600	243
2023-05-24	247	249	247	247	805,100	247
2023-05-23	251	252	247	247	1,307,800	247
2023-05-22	248	252	246	251	1,443,000	251
2023-05-19	248	248	246	247	589,500	247
2023-05-18	249	249	247	247	606,200	247
2023-05-17	247	249	246	247	663,600	247
2023-05-16	250	251	246	247	824,100	247
2023-05-15	250	250	247	248	597,800	248
2023-05-12	247	248	245	247	1,417,700	247
2023-05-11	251	253	248	248	1,870,600	248
2023-05-10	252	253	251	252	1,231,100	252
2023-05-09	254	255	252	253	1,762,100	253
2023-05-08	255	256	253	254	1,393,200	254
2023-05-02	260	260	256	257	1,170,800	257
2023-05-01	260	260	257	259	774,400	259
2023-04-28	258	259	255	259	1,883,700	259
2023-04-27	254	256	253	255	1,235,400	255
2023-04-26	258	258	254	255	2,342,200	255
2023-04-25	262	263	259	260	1,596,900	260
2023-04-24	255	261	253	259	2,445,600	259
2023-04-21	255	257	252	257	4,037,100	257
2023-04-20	262	262	255	255	8,376,300	255
2023-04-19	286	291	281	283	3,244,000	283
2023-04-18	280	282	278	282	1,407,600	282
2023-04-17	277	280	275	279	1,413,500	279
2023-04-14	272	275	270	274	939,000	274
2023-04-13	266	271	265	270	789,800	270
2023-04-12	270	271	266	270	1,181,500	270
2023-04-11	265	269	265	269	934,500	269
2023-04-10	263	264	261	263	1,304,200	263
2023-04-07	260	262	257	260	1,236,400	260
2023-04-06	263	264	260	260	916,700	260
2023-04-05	270	271	264	265	1,187,200	265
2023-04-04	276	277	272	273	838,700	273
2023-04-03	275	277	274	275	1,035,000	275
2023-03-31	275	277	273	277	1,013,500	277
2023-03-30	272	274	270	273	680,800	273
2023-03-29	267	271	265	271	1,110,500	271
2023-03-28	270	270	264	268	836,300	268
2023-03-27	269	270	267	269	561,400	269
2023-03-24	261	266	259	265	1,306,700	265
2023-03-23	262	264	260	263	839,100	263
2023-03-22	270	270	263	266	1,486,900	266
2023-03-20	273	274	265	265	1,113,100	265
2023-03-17	282	282	277	278	1,116,300	278
2023-03-16	273	281	273	280	1,144,300	280
2023-03-15	280	284	279	281	1,650,700	281
2023-03-14	278	280	270	275	1,906,900	275
2023-03-13	283	284	279	282	1,425,400	282
2023-03-10	289	291	286	288	1,741,400	288
2023-03-09	291	294	291	293	1,014,700	293
2023-03-08	289	291	289	291	526,600	291
2023-03-07	290	291	289	291	508,300	291
2023-03-06	291	293	290	291	834,900	291
2023-03-03	292	292	288	290	945,300	290
2023-03-02	289	292	287	291	1,066,800	291
2023-03-01	289	289	286	288	824,300	288
2023-02-28	287	293	287	290	1,465,100	290
2023-02-27	287	288	284	286	1,188,500	286
2023-02-24	290	294	286	293	3,657,000	293
2023-02-22	288	289	287	288	1,055,600	288
2023-02-21	290	290	287	290	624,600	290
2023-02-20	288	290	286	288	788,700	288
2023-02-17	287	288	284	286	1,036,900	286
2023-02-16	288	292	287	292	1,159,400	292
2023-02-15	288	290	287	289	667,000	289
2023-02-14	284	286	283	286	453,000	286
2023-02-13	284	286	282	283	976,900	283
2023-02-10	285	286	279	282	1,301,200	282
2023-02-09	286	288	284	285	1,251,700	285
2023-02-08	288	289	286	289	873,200	289
2023-02-07	292	293	288	288	1,189,000	288
2023-02-06	293	295	290	292	901,900	292
2023-02-03	290	292	289	291	748,100	291
2023-02-02	296	297	290	291	861,100	291
2023-02-01	298	299	291	292	728,400	292
2023-01-31	297	298	294	297	964,600	297
2023-01-30	294	297	294	294	992,600	294
2023-01-27	299	299	295	297	1,247,200	297
2023-01-26	298	298	294	298	840,700	298
2023-01-25	299	300	297	298	874,000	298
2023-01-24	298	303	296	300	1,068,600	300
2023-01-23	291	296	291	295	1,311,500	295
2023-01-20	282	287	281	285	993,000	285
2023-01-19	287	287	280	283	1,292,700	283
2023-01-18	287	294	286	292	984,200	292
2023-01-17	290	292	285	286	1,093,900	286
2023-01-16	291	297	287	287	1,089,700	287
2023-01-13	301	305	290	291	4,214,800	291
2023-01-12	281	283	279	281	1,263,800	281
2023-01-11	276	281	276	280	612,600	280
2023-01-10	280	283	276	276	547,100	276
2023-01-06	274	280	274	279	709,900	279
2023-01-05	281	282	276	276	805,900	276
2023-01-04	284	285	281	281	611,800	281

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31