3513 イチカワ(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,828 | 1,836 | 1,783 | 1,783 | 25,400 | 1,783 |
| 2024-04-25 | 1,824 | 1,828 | 1,807 | 1,828 | 4,200 | 1,828 |
| 2024-04-24 | 1,840 | 1,850 | 1,821 | 1,838 | 7,300 | 1,838 |
| 2024-04-23 | 1,816 | 1,855 | 1,816 | 1,846 | 2,500 | 1,846 |
| 2024-04-22 | 1,837 | 1,858 | 1,816 | 1,816 | 3,400 | 1,816 |
| 2024-04-19 | 1,833 | 1,860 | 1,783 | 1,837 | 11,800 | 1,837 |
| 2024-04-18 | 1,800 | 1,838 | 1,800 | 1,829 | 16,300 | 1,829 |
| 2024-04-17 | 1,841 | 1,841 | 1,800 | 1,800 | 7,900 | 1,800 |
| 2024-04-16 | 1,837 | 1,881 | 1,830 | 1,841 | 10,100 | 1,841 |
| 2024-04-15 | 1,831 | 1,853 | 1,814 | 1,837 | 4,700 | 1,837 |
| 2024-04-12 | 1,884 | 1,908 | 1,830 | 1,849 | 5,200 | 1,849 |
| 2024-04-11 | 1,863 | 1,898 | 1,848 | 1,884 | 8,200 | 1,884 |
| 2024-04-10 | 1,907 | 1,910 | 1,868 | 1,877 | 10,700 | 1,877 |
| 2024-04-09 | 1,895 | 1,907 | 1,893 | 1,906 | 1,800 | 1,906 |
| 2024-04-08 | 1,900 | 1,914 | 1,890 | 1,892 | 3,500 | 1,892 |
| 2024-04-05 | 1,900 | 1,927 | 1,900 | 1,900 | 6,700 | 1,900 |
| 2024-04-04 | 1,934 | 1,945 | 1,931 | 1,934 | 3,600 | 1,934 |
| 2024-04-03 | 1,911 | 1,927 | 1,896 | 1,915 | 3,900 | 1,915 |
| 2024-04-02 | 1,882 | 1,930 | 1,845 | 1,909 | 8,400 | 1,909 |
| 2024-04-01 | 1,923 | 1,923 | 1,814 | 1,882 | 10,400 | 1,882 |
| 2024-03-29 | 1,884 | 1,923 | 1,871 | 1,913 | 4,600 | 1,913 |
| 2024-03-28 | 1,871 | 1,917 | 1,818 | 1,878 | 6,500 | 1,878 |
| 2024-03-27 | 1,965 | 1,965 | 1,903 | 1,911 | 6,700 | 1,911 |
| 2024-03-26 | 1,940 | 1,961 | 1,939 | 1,945 | 6,400 | 1,945 |
| 2024-03-25 | 1,942 | 1,957 | 1,930 | 1,940 | 7,100 | 1,940 |
| 2024-03-22 | 1,987 | 1,987 | 1,911 | 1,961 | 7,400 | 1,961 |
| 2024-03-21 | 1,895 | 1,978 | 1,895 | 1,978 | 15,700 | 1,978 |
| 2024-03-19 | 1,870 | 1,894 | 1,852 | 1,874 | 7,600 | 1,874 |
| 2024-03-18 | 1,829 | 1,860 | 1,822 | 1,858 | 13,000 | 1,858 |
| 2024-03-15 | 1,802 | 1,826 | 1,801 | 1,818 | 5,300 | 1,818 |
| 2024-03-14 | 1,788 | 1,826 | 1,788 | 1,826 | 4,300 | 1,826 |
| 2024-03-13 | 1,826 | 1,826 | 1,782 | 1,792 | 3,700 | 1,792 |
| 2024-03-12 | 1,769 | 1,821 | 1,769 | 1,821 | 6,300 | 1,821 |
| 2024-03-11 | 1,807 | 1,817 | 1,744 | 1,769 | 7,800 | 1,769 |
| 2024-03-08 | 1,803 | 1,822 | 1,793 | 1,806 | 5,200 | 1,806 |
| 2024-03-07 | 1,830 | 1,842 | 1,810 | 1,827 | 5,800 | 1,827 |
| 2024-03-06 | 1,782 | 1,823 | 1,782 | 1,820 | 18,200 | 1,820 |
| 2024-03-05 | 1,790 | 1,810 | 1,788 | 1,810 | 1,100 | 1,810 |
| 2024-03-04 | 1,810 | 1,810 | 1,791 | 1,797 | 6,200 | 1,797 |
| 2024-03-01 | 1,826 | 1,826 | 1,797 | 1,810 | 4,100 | 1,810 |
| 2024-02-29 | 1,799 | 1,860 | 1,787 | 1,842 | 19,300 | 1,842 |
| 2024-02-28 | 1,743 | 1,791 | 1,743 | 1,779 | 8,700 | 1,779 |
| 2024-02-27 | 1,764 | 1,764 | 1,741 | 1,743 | 5,800 | 1,743 |
| 2024-02-26 | 1,799 | 1,809 | 1,761 | 1,765 | 10,000 | 1,765 |
| 2024-02-22 | 1,750 | 1,779 | 1,750 | 1,779 | 8,700 | 1,779 |
| 2024-02-21 | 1,727 | 1,752 | 1,726 | 1,752 | 5,900 | 1,752 |
| 2024-02-20 | 1,774 | 1,774 | 1,726 | 1,727 | 7,000 | 1,727 |
| 2024-02-19 | 1,692 | 1,768 | 1,692 | 1,752 | 16,700 | 1,752 |
| 2024-02-16 | 1,671 | 1,699 | 1,670 | 1,690 | 4,200 | 1,690 |
| 2024-02-15 | 1,711 | 1,711 | 1,665 | 1,666 | 6,300 | 1,666 |
| 2024-02-14 | 1,720 | 1,727 | 1,686 | 1,689 | 12,500 | 1,689 |
| 2024-02-13 | 1,781 | 1,781 | 1,726 | 1,726 | 4,400 | 1,726 |
| 2024-02-09 | 1,740 | 1,745 | 1,701 | 1,701 | 14,900 | 1,701 |
| 2024-02-08 | 1,759 | 1,762 | 1,735 | 1,755 | 9,800 | 1,755 |
| 2024-02-07 | 1,767 | 1,780 | 1,760 | 1,775 | 8,900 | 1,775 |
| 2024-02-06 | 1,772 | 1,790 | 1,763 | 1,763 | 8,300 | 1,763 |
| 2024-02-05 | 1,807 | 1,826 | 1,767 | 1,772 | 24,600 | 1,772 |
| 2024-02-02 | 1,746 | 1,813 | 1,746 | 1,806 | 16,000 | 1,806 |
| 2024-02-01 | 1,803 | 1,803 | 1,740 | 1,744 | 32,100 | 1,744 |
| 2024-01-31 | 1,823 | 1,853 | 1,810 | 1,837 | 21,700 | 1,837 |
| 2024-01-30 | 1,834 | 1,858 | 1,807 | 1,807 | 38,700 | 1,807 |
| 2024-01-29 | 1,810 | 1,829 | 1,810 | 1,829 | 6,100 | 1,829 |
| 2024-01-26 | 1,815 | 1,815 | 1,793 | 1,800 | 5,400 | 1,800 |
| 2024-01-25 | 1,749 | 1,805 | 1,746 | 1,804 | 13,900 | 1,804 |
| 2024-01-24 | 1,743 | 1,764 | 1,743 | 1,749 | 7,300 | 1,749 |
| 2024-01-23 | 1,775 | 1,780 | 1,730 | 1,747 | 15,500 | 1,747 |
| 2024-01-22 | 1,720 | 1,794 | 1,720 | 1,767 | 19,100 | 1,767 |
| 2024-01-19 | 1,673 | 1,693 | 1,673 | 1,683 | 6,500 | 1,683 |
| 2024-01-18 | 1,663 | 1,675 | 1,651 | 1,664 | 2,900 | 1,664 |
| 2024-01-17 | 1,652 | 1,675 | 1,645 | 1,649 | 7,500 | 1,649 |
| 2024-01-16 | 1,652 | 1,670 | 1,652 | 1,653 | 5,700 | 1,653 |
| 2024-01-15 | 1,667 | 1,688 | 1,650 | 1,654 | 13,200 | 1,654 |
| 2024-01-12 | 1,673 | 1,673 | 1,628 | 1,649 | 12,800 | 1,649 |
| 2024-01-11 | 1,666 | 1,685 | 1,654 | 1,673 | 4,500 | 1,673 |
| 2024-01-10 | 1,635 | 1,680 | 1,635 | 1,678 | 9,000 | 1,678 |
| 2024-01-09 | 1,621 | 1,643 | 1,621 | 1,640 | 5,400 | 1,640 |
| 2024-01-05 | 1,615 | 1,626 | 1,609 | 1,620 | 6,600 | 1,620 |
| 2024-01-04 | 1,602 | 1,618 | 1,596 | 1,614 | 5,400 | 1,614 |
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
