3513 イチカワ(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 | 1,823 | 1,926 | 1,690 | 1,736 | 14,800 | 1,736 |
| 2025-04-03 | 1,829 | 1,887 | 1,829 | 1,873 | 6,500 | 1,873 |
| 2025-04-02 | 1,894 | 1,907 | 1,881 | 1,901 | 3,600 | 1,901 |
| 2025-04-01 | 1,917 | 1,928 | 1,903 | 1,904 | 3,200 | 1,904 |
| 2025-03-31 | 1,892 | 1,901 | 1,885 | 1,900 | 2,700 | 1,900 |
| 2025-03-28 | 1,910 | 1,935 | 1,901 | 1,901 | 5,500 | 1,901 |
| 2025-03-27 | 1,928 | 1,987 | 1,926 | 1,951 | 5,500 | 1,951 |
| 2025-03-26 | 1,937 | 1,940 | 1,926 | 1,939 | 3,400 | 1,939 |
| 2025-03-25 | 1,939 | 1,939 | 1,916 | 1,931 | 4,300 | 1,931 |
| 2025-03-24 | 1,924 | 1,929 | 1,904 | 1,926 | 2,600 | 1,926 |
| 2025-03-21 | 1,909 | 1,925 | 1,902 | 1,916 | 5,900 | 1,916 |
| 2025-03-19 | 1,888 | 1,910 | 1,888 | 1,900 | 2,700 | 1,900 |
| 2025-03-18 | 1,867 | 1,900 | 1,867 | 1,894 | 5,300 | 1,894 |
| 2025-03-17 | 1,890 | 1,890 | 1,871 | 1,871 | 3,100 | 1,871 |
| 2025-03-14 | 1,873 | 1,896 | 1,873 | 1,890 | 2,500 | 1,890 |
| 2025-03-13 | 1,867 | 1,900 | 1,867 | 1,897 | 5,500 | 1,897 |
| 2025-03-12 | 1,866 | 1,873 | 1,858 | 1,858 | 1,100 | 1,858 |
| 2025-03-11 | 1,863 | 1,874 | 1,843 | 1,874 | 3,600 | 1,874 |
| 2025-03-10 | 1,877 | 1,877 | 1,845 | 1,870 | 2,500 | 1,870 |
| 2025-03-07 | 1,855 | 1,860 | 1,838 | 1,847 | 3,500 | 1,847 |
| 2025-03-06 | 1,850 | 1,874 | 1,850 | 1,855 | 3,900 | 1,855 |
| 2025-03-05 | 1,829 | 1,848 | 1,829 | 1,835 | 1,500 | 1,835 |
| 2025-03-04 | 1,829 | 1,840 | 1,820 | 1,829 | 2,900 | 1,829 |
| 2025-03-03 | 1,818 | 1,870 | 1,818 | 1,824 | 4,100 | 1,824 |
| 2025-02-28 | 1,820 | 1,836 | 1,812 | 1,814 | 2,000 | 1,814 |
| 2025-02-27 | 1,825 | 1,863 | 1,825 | 1,838 | 1,900 | 1,838 |
| 2025-02-26 | 1,838 | 1,857 | 1,810 | 1,835 | 5,400 | 1,835 |
| 2025-02-25 | 1,809 | 1,852 | 1,806 | 1,838 | 4,500 | 1,838 |
| 2025-02-21 | 1,873 | 1,894 | 1,860 | 1,868 | 4,300 | 1,868 |
| 2025-02-20 | 1,873 | 1,887 | 1,873 | 1,874 | 2,900 | 1,874 |
| 2025-02-19 | 1,890 | 1,890 | 1,865 | 1,884 | 2,000 | 1,884 |
| 2025-02-18 | 1,885 | 1,900 | 1,879 | 1,896 | 4,200 | 1,896 |
| 2025-02-17 | 1,840 | 1,888 | 1,833 | 1,888 | 6,000 | 1,888 |
| 2025-02-14 | 1,833 | 1,850 | 1,833 | 1,840 | 3,400 | 1,840 |
| 2025-02-13 | 1,823 | 1,849 | 1,823 | 1,833 | 4,900 | 1,833 |
| 2025-02-12 | 1,818 | 1,835 | 1,809 | 1,834 | 3,900 | 1,834 |
| 2025-02-10 | 1,826 | 1,835 | 1,812 | 1,816 | 6,600 | 1,816 |
| 2025-02-07 | 1,845 | 1,845 | 1,820 | 1,828 | 7,000 | 1,828 |
| 2025-02-06 | 1,792 | 1,830 | 1,788 | 1,827 | 8,800 | 1,827 |
| 2025-02-05 | 1,754 | 1,806 | 1,747 | 1,785 | 12,100 | 1,785 |
| 2025-02-04 | 1,758 | 1,768 | 1,690 | 1,745 | 13,600 | 1,745 |
| 2025-02-03 | 1,744 | 1,771 | 1,736 | 1,736 | 24,900 | 1,736 |
| 2025-01-31 | 1,601 | 1,889 | 1,592 | 1,744 | 64,300 | 1,744 |
| 2025-01-30 | 1,617 | 1,627 | 1,514 | 1,514 | 52,400 | 1,514 |
| 2025-01-29 | 1,635 | 1,643 | 1,626 | 1,626 | 3,700 | 1,626 |
| 2025-01-28 | 1,635 | 1,644 | 1,634 | 1,634 | 3,600 | 1,634 |
| 2025-01-27 | 1,635 | 1,645 | 1,635 | 1,637 | 4,900 | 1,637 |
| 2025-01-24 | 1,632 | 1,645 | 1,632 | 1,632 | 2,900 | 1,632 |
| 2025-01-23 | 1,648 | 1,648 | 1,630 | 1,632 | 2,100 | 1,632 |
| 2025-01-22 | 1,646 | 1,646 | 1,637 | 1,645 | 2,100 | 1,645 |
| 2025-01-21 | 1,623 | 1,641 | 1,623 | 1,641 | 2,400 | 1,641 |
| 2025-01-20 | 1,630 | 1,634 | 1,620 | 1,626 | 1,200 | 1,626 |
| 2025-01-17 | 1,623 | 1,629 | 1,600 | 1,619 | 5,800 | 1,619 |
| 2025-01-16 | 1,623 | 1,647 | 1,623 | 1,625 | 3,500 | 1,625 |
| 2025-01-15 | 1,663 | 1,663 | 1,622 | 1,623 | 7,200 | 1,623 |
| 2025-01-14 | 1,625 | 1,647 | 1,600 | 1,641 | 7,500 | 1,641 |
| 2025-01-10 | 1,631 | 1,640 | 1,625 | 1,625 | 1,700 | 1,625 |
| 2025-01-09 | 1,636 | 1,640 | 1,631 | 1,631 | 1,300 | 1,631 |
| 2025-01-08 | 1,670 | 1,675 | 1,634 | 1,646 | 1,800 | 1,646 |
| 2025-01-07 | 1,669 | 1,676 | 1,667 | 1,676 | 2,400 | 1,676 |
| 2025-01-06 | 1,660 | 1,678 | 1,658 | 1,669 | 2,900 | 1,669 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.02株 [1985-03-27]1株→1.06株