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
2024-07-191,7711,7981,7711,7963,6001,796
2024-07-181,7621,7931,7581,7825,2001,782
2024-07-171,7581,7901,7571,7735,2001,773
2024-07-161,7191,7491,7191,7393,6001,739
2024-07-121,7181,7281,7011,71710,4001,717
2024-07-111,7391,7481,7171,7173,6001,717
2024-07-101,7331,7421,7261,7268001,726
2024-07-091,7521,7711,7131,7445,6001,744
2024-07-081,7601,7881,7601,7623,1001,762
2024-07-051,7681,7801,7551,7562,9001,756
2024-07-041,7761,7841,7521,7681,7001,768
2024-07-031,7521,7841,7521,7703,9001,770
2024-07-021,7851,7851,7531,7662,6001,766
2024-07-011,7781,8001,7761,7864,5001,786
2024-06-281,8041,8081,7711,7786,0001,778
2024-06-271,7701,7841,7701,7849001,784
2024-06-261,7861,8001,7661,76614,5001,766
2024-06-251,7701,7841,7531,7832,3001,783
2024-06-241,7681,7881,7681,7751,6001,775
2024-06-211,7541,7581,7441,7571,9001,757
2024-06-201,7531,7691,7461,7463,1001,746
2024-06-191,7831,7831,7601,7702,1001,770
2024-06-181,7541,8031,7541,7644,6001,764
2024-06-171,8691,8701,7571,77423,6001,774
2024-06-141,7531,8151,7531,8158,7001,815
2024-06-131,7531,7781,7181,7787,3001,778
2024-06-121,7531,7731,7531,7532,7001,753
2024-06-111,7241,7801,7241,7534,0001,753
2024-06-101,7151,7551,7151,7453,9001,745
2024-06-071,7561,7561,7351,7354,1001,735
2024-06-061,7591,7591,7321,7563,4001,756
2024-06-051,7701,7701,7521,7582,2001,758
2024-06-041,7361,7611,7271,7619,3001,761
2024-06-031,7301,7351,7301,7351,9001,735
2024-05-311,7171,7281,7151,7163,8001,716
2024-05-301,7011,7011,6761,6795,4001,679
2024-05-291,7311,7481,6991,6993,7001,699
2024-05-281,7311,7781,7231,72312,4001,723
2024-05-271,6991,7311,6921,7317,8001,731
2024-05-241,6431,6901,6411,6846,0001,684
2024-05-231,6561,6561,6381,6462,5001,646
2024-05-221,6421,6511,6241,6516,0001,651
2024-05-211,6421,6451,6191,6426,7001,642
2024-05-201,6541,6541,6381,6425,6001,642
2024-05-171,6371,6541,6171,65410,5001,654
2024-05-161,5901,6571,5841,64033,8001,640
2024-05-151,8031,8031,7411,75015,2001,750
2024-05-141,8291,8491,8221,8494,4001,849
2024-05-131,8441,8441,8191,8292,0001,829
2024-05-101,8631,8691,8301,8443,1001,844
2024-05-091,8951,8951,8501,8614,3001,861
2024-05-081,8631,8951,8601,8959,1001,895
2024-05-071,8481,8721,8461,8626,4001,862
2024-05-021,8361,8391,8251,8391,9001,839
2024-05-011,8361,8451,8171,8363,0001,836
2024-04-301,8481,8481,8111,8438,2001,843
2024-04-261,8281,8361,7831,78325,4001,783
2024-04-251,8241,8281,8071,8284,2001,828
2024-04-241,8401,8501,8211,8387,3001,838
2024-04-231,8161,8551,8161,8462,5001,846
2024-04-221,8371,8581,8161,8163,4001,816
2024-04-191,8331,8601,7831,83711,8001,837
2024-04-181,8001,8381,8001,82916,3001,829
2024-04-171,8411,8411,8001,8007,9001,800
2024-04-161,8371,8811,8301,84110,1001,841
2024-04-151,8311,8531,8141,8374,7001,837
2024-04-121,8841,9081,8301,8495,2001,849
2024-04-111,8631,8981,8481,8848,2001,884
2024-04-101,9071,9101,8681,87710,7001,877
2024-04-091,8951,9071,8931,9061,8001,906
2024-04-081,9001,9141,8901,8923,5001,892
2024-04-051,9001,9271,9001,9006,7001,900
2024-04-041,9341,9451,9311,9343,6001,934
2024-04-031,9111,9271,8961,9153,9001,915
2024-04-021,8821,9301,8451,9098,4001,909
2024-04-011,9231,9231,8141,88210,4001,882
2024-03-291,8841,9231,8711,9134,6001,913
2024-03-281,8711,9171,8181,8786,5001,878
2024-03-271,9651,9651,9031,9116,7001,911
2024-03-261,9401,9611,9391,9456,4001,945
2024-03-251,9421,9571,9301,9407,1001,940
2024-03-221,9871,9871,9111,9617,4001,961
2024-03-211,8951,9781,8951,97815,7001,978
2024-03-191,8701,8941,8521,8747,6001,874
2024-03-181,8291,8601,8221,85813,0001,858
2024-03-151,8021,8261,8011,8185,3001,818
2024-03-141,7881,8261,7881,8264,3001,826
2024-03-131,8261,8261,7821,7923,7001,792
2024-03-121,7691,8211,7691,8216,3001,821
2024-03-111,8071,8171,7441,7697,8001,769
2024-03-081,8031,8221,7931,8065,2001,806
2024-03-071,8301,8421,8101,8275,8001,827
2024-03-061,7821,8231,7821,82018,2001,820
2024-03-051,7901,8101,7881,8101,1001,810
2024-03-041,8101,8101,7911,7976,2001,797
2024-03-011,8261,8261,7971,8104,1001,810
2024-02-291,7991,8601,7871,84219,3001,842
2024-02-281,7431,7911,7431,7798,7001,779
2024-02-271,7641,7641,7411,7435,8001,743
2024-02-261,7991,8091,7611,76510,0001,765
2024-02-221,7501,7791,7501,7798,7001,779
2024-02-211,7271,7521,7261,7525,9001,752
2024-02-201,7741,7741,7261,7277,0001,727
2024-02-191,6921,7681,6921,75216,7001,752
2024-02-161,6711,6991,6701,6904,2001,690
2024-02-151,7111,7111,6651,6666,3001,666
2024-02-141,7201,7271,6861,68912,5001,689
2024-02-131,7811,7811,7261,7264,4001,726
2024-02-091,7401,7451,7011,70114,9001,701
2024-02-081,7591,7621,7351,7559,8001,755
2024-02-071,7671,7801,7601,7758,9001,775
2024-02-061,7721,7901,7631,7638,3001,763
2024-02-051,8071,8261,7671,77224,6001,772
2024-02-021,7461,8131,7461,80616,0001,806
2024-02-011,8031,8031,7401,74432,1001,744
2024-01-311,8231,8531,8101,83721,7001,837
2024-01-301,8341,8581,8071,80738,7001,807
2024-01-291,8101,8291,8101,8296,1001,829
2024-01-261,8151,8151,7931,8005,4001,800
2024-01-251,7491,8051,7461,80413,9001,804
2024-01-241,7431,7641,7431,7497,3001,749
2024-01-231,7751,7801,7301,74715,5001,747
2024-01-221,7201,7941,7201,76719,1001,767
2024-01-191,6731,6931,6731,6836,5001,683
2024-01-181,6631,6751,6511,6642,9001,664
2024-01-171,6521,6751,6451,6497,5001,649
2024-01-161,6521,6701,6521,6535,7001,653
2024-01-151,6671,6881,6501,65413,2001,654
2024-01-121,6731,6731,6281,64912,8001,649
2024-01-111,6661,6851,6541,6734,5001,673
2024-01-101,6351,6801,6351,6789,0001,678
2024-01-091,6211,6431,6211,6405,4001,640
2024-01-051,6151,6261,6091,6206,6001,620
2024-01-041,6021,6181,5961,6145,4001,614

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