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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 376 | 381 | 375 | 376 | 900,600 | 376 |
| 2024-12-27 | 372 | 377 | 372 | 376 | 594,200 | 376 |
| 2024-12-26 | 368 | 374 | 367 | 372 | 700,600 | 372 |
| 2024-12-25 | 369 | 369 | 362 | 367 | 488,900 | 367 |
| 2024-12-24 | 367 | 372 | 366 | 367 | 624,200 | 367 |
| 2024-12-23 | 362 | 367 | 362 | 366 | 728,700 | 366 |
| 2024-12-20 | 355 | 364 | 355 | 361 | 1,083,500 | 361 |
| 2024-12-19 | 351 | 356 | 351 | 353 | 1,319,200 | 353 |
| 2024-12-18 | 361 | 364 | 358 | 358 | 1,259,700 | 358 |
| 2024-12-17 | 360 | 364 | 357 | 358 | 1,012,900 | 358 |
| 2024-12-16 | 362 | 364 | 359 | 360 | 1,192,800 | 360 |
| 2024-12-13 | 362 | 365 | 360 | 362 | 1,282,400 | 362 |
| 2024-12-12 | 371 | 372 | 366 | 366 | 801,100 | 366 |
| 2024-12-11 | 372 | 373 | 367 | 370 | 658,200 | 370 |
| 2024-12-10 | 375 | 378 | 370 | 370 | 844,100 | 370 |
| 2024-12-09 | 379 | 381 | 374 | 375 | 795,300 | 375 |
| 2024-12-06 | 377 | 378 | 372 | 376 | 544,100 | 376 |
| 2024-12-05 | 373 | 381 | 373 | 377 | 1,447,700 | 377 |
| 2024-12-04 | 375 | 377 | 372 | 373 | 1,097,400 | 373 |
| 2024-12-03 | 368 | 377 | 368 | 377 | 2,394,100 | 377 |
| 2024-12-02 | 363 | 371 | 363 | 367 | 1,264,100 | 367 |
| 2024-11-29 | 364 | 369 | 361 | 367 | 1,543,600 | 367 |
| 2024-11-28 | 363 | 367 | 361 | 364 | 1,502,900 | 364 |
| 2024-11-27 | 370 | 372 | 362 | 363 | 1,176,700 | 363 |
| 2024-11-26 | 371 | 375 | 369 | 375 | 1,216,400 | 375 |
| 2024-11-25 | 384 | 384 | 374 | 374 | 1,196,100 | 374 |
| 2024-11-22 | 382 | 384 | 378 | 380 | 957,000 | 380 |
| 2024-11-21 | 388 | 390 | 381 | 382 | 670,800 | 382 |
| 2024-11-20 | 385 | 391 | 384 | 387 | 1,055,600 | 387 |
| 2024-11-19 | 380 | 387 | 379 | 384 | 959,600 | 384 |
| 2024-11-18 | 388 | 390 | 380 | 380 | 804,600 | 380 |
| 2024-11-15 | 385 | 396 | 384 | 393 | 718,500 | 393 |
| 2024-11-14 | 400 | 401 | 392 | 393 | 608,200 | 393 |
| 2024-11-13 | 406 | 407 | 399 | 399 | 840,200 | 399 |
| 2024-11-12 | 400 | 411 | 400 | 406 | 1,378,900 | 406 |
| 2024-11-11 | 399 | 402 | 396 | 400 | 677,000 | 400 |
| 2024-11-08 | 405 | 408 | 397 | 402 | 912,100 | 402 |
| 2024-11-07 | 405 | 410 | 403 | 406 | 2,395,400 | 406 |
| 2024-11-06 | 405 | 409 | 402 | 405 | 1,343,400 | 405 |
| 2024-11-05 | 409 | 409 | 403 | 407 | 743,700 | 407 |
| 2024-11-01 | 398 | 405 | 397 | 404 | 962,200 | 404 |
| 2024-10-31 | 407 | 411 | 404 | 404 | 1,122,400 | 404 |
| 2024-10-30 | 406 | 415 | 402 | 406 | 6,380,700 | 406 |
| 2024-10-29 | 410 | 412 | 407 | 409 | 1,770,800 | 409 |
| 2024-10-28 | 410 | 413 | 406 | 410 | 1,787,900 | 410 |
| 2024-10-25 | 410 | 413 | 408 | 410 | 588,900 | 410 |
| 2024-10-24 | 402 | 412 | 399 | 409 | 964,100 | 409 |
| 2024-10-23 | 398 | 411 | 398 | 407 | 1,403,200 | 407 |
| 2024-10-22 | 394 | 401 | 391 | 398 | 1,031,200 | 398 |
| 2024-10-21 | 389 | 398 | 388 | 396 | 855,500 | 396 |
| 2024-10-18 | 393 | 401 | 389 | 393 | 1,535,300 | 393 |
| 2024-10-17 | 398 | 408 | 397 | 399 | 1,576,600 | 399 |
| 2024-10-16 | 391 | 401 | 389 | 398 | 1,358,400 | 398 |
| 2024-10-15 | 385 | 394 | 383 | 391 | 1,850,500 | 391 |
| 2024-10-11 | 378 | 391 | 374 | 384 | 3,891,100 | 384 |
| 2024-10-10 | 364 | 365 | 358 | 362 | 1,070,800 | 362 |
| 2024-10-09 | 364 | 366 | 361 | 364 | 770,400 | 364 |
| 2024-10-08 | 365 | 368 | 361 | 365 | 882,100 | 365 |
| 2024-10-07 | 379 | 379 | 372 | 373 | 492,500 | 373 |
| 2024-10-04 | 371 | 372 | 367 | 369 | 576,200 | 369 |
| 2024-10-03 | 376 | 379 | 373 | 373 | 1,069,400 | 373 |
| 2024-10-02 | 368 | 370 | 365 | 366 | 769,700 | 366 |
| 2024-10-01 | 370 | 375 | 369 | 375 | 824,000 | 375 |
| 2024-09-30 | 372 | 373 | 365 | 367 | 1,592,200 | 367 |
| 2024-09-27 | 388 | 394 | 386 | 392 | 1,518,500 | 392 |
| 2024-09-26 | 380 | 387 | 377 | 386 | 993,700 | 386 |
| 2024-09-25 | 376 | 379 | 374 | 374 | 610,000 | 374 |
| 2024-09-24 | 377 | 383 | 375 | 378 | 758,000 | 378 |
| 2024-09-20 | 373 | 377 | 369 | 373 | 965,600 | 373 |
| 2024-09-19 | 365 | 372 | 365 | 368 | 807,000 | 368 |
| 2024-09-18 | 359 | 360 | 354 | 359 | 569,600 | 359 |
| 2024-09-17 | 354 | 357 | 349 | 354 | 800,200 | 354 |
| 2024-09-13 | 351 | 355 | 349 | 350 | 537,500 | 350 |
| 2024-09-12 | 360 | 360 | 349 | 354 | 483,200 | 354 |
| 2024-09-11 | 357 | 361 | 343 | 345 | 1,155,500 | 345 |
| 2024-09-10 | 355 | 362 | 353 | 360 | 825,500 | 360 |
| 2024-09-09 | 350 | 358 | 350 | 355 | 552,800 | 355 |
| 2024-09-06 | 364 | 367 | 360 | 365 | 447,900 | 365 |
| 2024-09-05 | 360 | 368 | 358 | 363 | 771,900 | 363 |
| 2024-09-04 | 366 | 371 | 362 | 363 | 1,038,200 | 363 |
| 2024-09-03 | 377 | 379 | 374 | 374 | 459,500 | 374 |
| 2024-09-02 | 382 | 383 | 373 | 375 | 590,100 | 375 |
| 2024-08-30 | 379 | 388 | 379 | 381 | 1,247,400 | 381 |
| 2024-08-29 | 380 | 386 | 378 | 380 | 670,400 | 380 |
| 2024-08-28 | 380 | 383 | 379 | 380 | 522,900 | 380 |
| 2024-08-27 | 380 | 385 | 378 | 384 | 392,700 | 384 |
| 2024-08-26 | 377 | 378 | 371 | 376 | 520,300 | 376 |
| 2024-08-23 | 379 | 384 | 377 | 378 | 676,200 | 378 |
| 2024-08-22 | 382 | 385 | 376 | 379 | 371,600 | 379 |
| 2024-08-21 | 382 | 388 | 381 | 383 | 728,600 | 383 |
| 2024-08-20 | 382 | 384 | 379 | 382 | 546,000 | 382 |
| 2024-08-19 | 385 | 391 | 380 | 381 | 783,900 | 381 |
| 2024-08-16 | 392 | 395 | 383 | 388 | 962,700 | 388 |
| 2024-08-15 | 375 | 381 | 373 | 376 | 526,600 | 376 |
| 2024-08-14 | 369 | 376 | 366 | 374 | 818,700 | 374 |
| 2024-08-13 | 355 | 367 | 354 | 366 | 1,157,100 | 366 |
| 2024-08-09 | 359 | 359 | 337 | 344 | 1,384,400 | 344 |
| 2024-08-08 | 350 | 361 | 349 | 351 | 1,119,600 | 351 |
| 2024-08-07 | 341 | 371 | 335 | 364 | 1,865,100 | 364 |
| 2024-08-06 | 335 | 364 | 334 | 349 | 1,170,000 | 349 |
| 2024-08-05 | 337 | 350 | 306 | 311 | 1,658,500 | 311 |
| 2024-08-02 | 381 | 384 | 373 | 373 | 1,276,400 | 373 |
| 2024-08-01 | 423 | 423 | 397 | 397 | 924,900 | 397 |
| 2024-07-31 | 419 | 429 | 416 | 427 | 534,700 | 427 |
| 2024-07-30 | 422 | 429 | 422 | 425 | 568,400 | 425 |
| 2024-07-29 | 416 | 428 | 414 | 426 | 505,200 | 426 |
| 2024-07-26 | 411 | 420 | 408 | 414 | 597,100 | 414 |
| 2024-07-25 | 415 | 416 | 407 | 409 | 821,600 | 409 |
| 2024-07-24 | 431 | 433 | 422 | 422 | 548,200 | 422 |
| 2024-07-23 | 425 | 437 | 424 | 436 | 762,600 | 436 |
| 2024-07-22 | 426 | 426 | 415 | 421 | 742,400 | 421 |
| 2024-07-19 | 431 | 433 | 423 | 427 | 696,800 | 427 |
| 2024-07-18 | 439 | 447 | 434 | 434 | 692,600 | 434 |
| 2024-07-17 | 431 | 439 | 425 | 438 | 863,600 | 438 |
| 2024-07-16 | 439 | 443 | 423 | 424 | 1,457,900 | 424 |
| 2024-07-12 | 454 | 463 | 445 | 453 | 3,244,000 | 453 |
| 2024-07-11 | 412 | 419 | 407 | 414 | 1,139,700 | 414 |
| 2024-07-10 | 402 | 410 | 400 | 406 | 600,500 | 406 |
| 2024-07-09 | 408 | 409 | 401 | 406 | 663,300 | 406 |
| 2024-07-08 | 415 | 420 | 406 | 409 | 456,800 | 409 |
| 2024-07-05 | 416 | 420 | 411 | 414 | 484,700 | 414 |
| 2024-07-04 | 408 | 419 | 407 | 416 | 568,000 | 416 |
| 2024-07-03 | 409 | 413 | 401 | 405 | 523,700 | 405 |
| 2024-07-02 | 408 | 410 | 402 | 408 | 603,300 | 408 |
| 2024-07-01 | 406 | 411 | 405 | 409 | 551,100 | 409 |
| 2024-06-28 | 398 | 404 | 397 | 401 | 386,100 | 401 |
| 2024-06-27 | 395 | 396 | 393 | 396 | 320,900 | 396 |
| 2024-06-26 | 394 | 397 | 390 | 393 | 512,800 | 393 |
| 2024-06-25 | 386 | 398 | 385 | 396 | 546,200 | 396 |
| 2024-06-24 | 386 | 388 | 383 | 384 | 518,200 | 384 |
| 2024-06-21 | 388 | 389 | 382 | 383 | 607,400 | 383 |
| 2024-06-20 | 383 | 385 | 377 | 384 | 405,700 | 384 |
| 2024-06-19 | 377 | 386 | 377 | 386 | 439,200 | 386 |
| 2024-06-18 | 380 | 381 | 373 | 377 | 458,800 | 377 |
| 2024-06-17 | 382 | 387 | 378 | 378 | 490,300 | 378 |
| 2024-06-14 | 375 | 386 | 375 | 383 | 557,200 | 383 |
| 2024-06-13 | 385 | 385 | 375 | 377 | 492,100 | 377 |
| 2024-06-12 | 382 | 387 | 379 | 381 | 414,000 | 381 |
| 2024-06-11 | 388 | 391 | 385 | 387 | 504,700 | 387 |
| 2024-06-10 | 382 | 388 | 382 | 387 | 456,400 | 387 |
| 2024-06-07 | 383 | 384 | 380 | 384 | 371,900 | 384 |
| 2024-06-06 | 384 | 385 | 377 | 380 | 458,400 | 380 |
| 2024-06-05 | 385 | 395 | 384 | 384 | 473,400 | 384 |
| 2024-06-04 | 396 | 396 | 389 | 392 | 508,100 | 392 |
| 2024-06-03 | 398 | 405 | 397 | 400 | 611,000 | 400 |
| 2024-05-31 | 388 | 395 | 385 | 395 | 1,395,700 | 395 |
| 2024-05-30 | 375 | 383 | 373 | 383 | 2,384,300 | 383 |
| 2024-05-29 | 401 | 402 | 379 | 379 | 677,900 | 379 |
| 2024-05-28 | 398 | 404 | 396 | 402 | 595,800 | 402 |
| 2024-05-27 | 395 | 398 | 391 | 397 | 513,300 | 397 |
| 2024-05-24 | 389 | 394 | 387 | 391 | 1,344,700 | 391 |
| 2024-05-23 | 398 | 400 | 392 | 396 | 1,157,300 | 396 |
| 2024-05-22 | 410 | 411 | 399 | 402 | 988,800 | 402 |
| 2024-05-21 | 414 | 417 | 411 | 411 | 614,400 | 411 |
| 2024-05-20 | 414 | 415 | 411 | 413 | 557,900 | 413 |
| 2024-05-17 | 413 | 417 | 411 | 415 | 612,200 | 415 |
| 2024-05-16 | 411 | 415 | 406 | 414 | 830,600 | 414 |
| 2024-05-15 | 416 | 417 | 409 | 409 | 559,300 | 409 |
| 2024-05-14 | 413 | 417 | 410 | 417 | 540,300 | 417 |
| 2024-05-13 | 413 | 417 | 410 | 416 | 752,200 | 416 |
| 2024-05-10 | 419 | 426 | 415 | 415 | 880,900 | 415 |
| 2024-05-09 | 416 | 418 | 411 | 414 | 595,900 | 414 |
| 2024-05-08 | 415 | 419 | 411 | 416 | 581,700 | 416 |
| 2024-05-07 | 425 | 425 | 415 | 418 | 513,100 | 418 |
| 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