6186 (株)一蔵 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 | 378 | 378 | 375 | 378 | 4,800 | 378 |
| 2024-12-27 | 374 | 378 | 371 | 372 | 18,900 | 372 |
| 2024-12-26 | 375 | 375 | 371 | 371 | 48,300 | 371 |
| 2024-12-25 | 379 | 379 | 371 | 371 | 18,600 | 371 |
| 2024-12-24 | 380 | 384 | 376 | 377 | 23,500 | 377 |
| 2024-12-23 | 387 | 387 | 380 | 380 | 46,900 | 380 |
| 2024-12-20 | 388 | 391 | 386 | 387 | 9,300 | 387 |
| 2024-12-19 | 388 | 395 | 388 | 388 | 10,600 | 388 |
| 2024-12-18 | 395 | 395 | 388 | 389 | 7,800 | 389 |
| 2024-12-17 | 396 | 396 | 391 | 392 | 3,400 | 392 |
| 2024-12-16 | 395 | 397 | 395 | 395 | 10,300 | 395 |
| 2024-12-13 | 393 | 395 | 393 | 395 | 3,800 | 395 |
| 2024-12-12 | 393 | 394 | 392 | 394 | 4,200 | 394 |
| 2024-12-11 | 394 | 395 | 392 | 393 | 3,900 | 393 |
| 2024-12-10 | 391 | 395 | 390 | 393 | 6,400 | 393 |
| 2024-12-09 | 392 | 395 | 391 | 391 | 5,800 | 391 |
| 2024-12-06 | 390 | 394 | 390 | 391 | 17,800 | 391 |
| 2024-12-05 | 394 | 394 | 390 | 390 | 5,000 | 390 |
| 2024-12-04 | 398 | 399 | 392 | 394 | 12,400 | 394 |
| 2024-12-03 | 400 | 402 | 395 | 397 | 10,000 | 397 |
| 2024-12-02 | 402 | 404 | 400 | 401 | 6,300 | 401 |
| 2024-11-29 | 400 | 408 | 400 | 405 | 8,600 | 405 |
| 2024-11-28 | 403 | 409 | 400 | 400 | 7,200 | 400 |
| 2024-11-27 | 407 | 413 | 403 | 403 | 11,800 | 403 |
| 2024-11-26 | 411 | 411 | 407 | 409 | 8,800 | 409 |
| 2024-11-25 | 418 | 418 | 415 | 415 | 5,500 | 415 |
| 2024-11-22 | 417 | 418 | 412 | 418 | 7,000 | 418 |
| 2024-11-21 | 414 | 420 | 414 | 417 | 6,600 | 417 |
| 2024-11-20 | 414 | 414 | 412 | 414 | 6,800 | 414 |
| 2024-11-19 | 408 | 414 | 408 | 411 | 6,100 | 411 |
| 2024-11-18 | 403 | 410 | 403 | 407 | 41,200 | 407 |
| 2024-11-15 | 409 | 410 | 391 | 399 | 46,800 | 399 |
| 2024-11-14 | 427 | 428 | 416 | 417 | 26,800 | 417 |
| 2024-11-13 | 434 | 435 | 428 | 428 | 9,700 | 428 |
| 2024-11-12 | 441 | 441 | 432 | 433 | 20,900 | 433 |
| 2024-11-11 | 470 | 473 | 431 | 436 | 97,700 | 436 |
| 2024-11-08 | 510 | 511 | 504 | 506 | 5,000 | 506 |
| 2024-11-07 | 510 | 510 | 507 | 507 | 3,200 | 507 |
| 2024-11-06 | 507 | 509 | 505 | 506 | 5,900 | 506 |
| 2024-11-05 | 505 | 507 | 503 | 503 | 3,900 | 503 |
| 2024-11-01 | 504 | 506 | 504 | 505 | 5,700 | 505 |
| 2024-10-31 | 506 | 508 | 505 | 506 | 3,500 | 506 |
| 2024-10-30 | 512 | 513 | 504 | 504 | 38,400 | 504 |
| 2024-10-29 | 512 | 520 | 512 | 520 | 10,100 | 520 |
| 2024-10-28 | 509 | 519 | 509 | 512 | 3,700 | 512 |
| 2024-10-25 | 522 | 522 | 507 | 510 | 8,800 | 510 |
| 2024-10-24 | 515 | 522 | 509 | 522 | 7,700 | 522 |
| 2024-10-23 | 520 | 520 | 513 | 513 | 8,600 | 513 |
| 2024-10-22 | 521 | 521 | 519 | 520 | 1,400 | 520 |
| 2024-10-21 | 521 | 522 | 518 | 522 | 5,600 | 522 |
| 2024-10-18 | 519 | 525 | 519 | 523 | 6,300 | 523 |
| 2024-10-17 | 522 | 523 | 519 | 519 | 8,800 | 519 |
| 2024-10-16 | 524 | 526 | 522 | 522 | 4,900 | 522 |
| 2024-10-15 | 527 | 528 | 523 | 523 | 10,800 | 523 |
| 2024-10-11 | 526 | 529 | 525 | 527 | 4,300 | 527 |
| 2024-10-10 | 530 | 531 | 527 | 531 | 1,400 | 531 |
| 2024-10-09 | 531 | 533 | 525 | 532 | 7,200 | 532 |
| 2024-10-08 | 533 | 535 | 530 | 530 | 1,400 | 530 |
| 2024-10-07 | 533 | 535 | 531 | 532 | 7,600 | 532 |
| 2024-10-04 | 530 | 532 | 529 | 531 | 3,200 | 531 |
| 2024-10-03 | 531 | 534 | 529 | 532 | 3,600 | 532 |
| 2024-10-02 | 535 | 535 | 530 | 533 | 3,100 | 533 |
| 2024-10-01 | 537 | 537 | 534 | 535 | 1,400 | 535 |
| 2024-09-30 | 521 | 541 | 521 | 532 | 4,800 | 532 |
| 2024-09-27 | 540 | 544 | 535 | 544 | 3,500 | 544 |
| 2024-09-26 | 529 | 541 | 529 | 541 | 3,600 | 541 |
| 2024-09-25 | 536 | 536 | 531 | 533 | 5,400 | 533 |
| 2024-09-24 | 530 | 531 | 526 | 530 | 3,800 | 530 |
| 2024-09-20 | 527 | 533 | 526 | 528 | 7,800 | 528 |
| 2024-09-19 | 522 | 528 | 522 | 526 | 4,500 | 526 |
| 2024-09-18 | 528 | 529 | 522 | 522 | 4,000 | 522 |
| 2024-09-17 | 527 | 531 | 527 | 528 | 3,600 | 528 |
| 2024-09-13 | 533 | 537 | 531 | 531 | 3,600 | 531 |
| 2024-09-12 | 532 | 537 | 532 | 535 | 1,500 | 535 |
| 2024-09-11 | 546 | 546 | 530 | 530 | 6,100 | 530 |
| 2024-09-10 | 542 | 544 | 542 | 544 | 1,800 | 544 |
| 2024-09-09 | 540 | 544 | 535 | 541 | 5,500 | 541 |
| 2024-09-06 | 548 | 548 | 546 | 547 | 2,300 | 547 |
| 2024-09-05 | 554 | 555 | 540 | 544 | 8,800 | 544 |
| 2024-09-04 | 550 | 554 | 550 | 554 | 4,600 | 554 |
| 2024-09-03 | 555 | 556 | 554 | 555 | 600 | 555 |
| 2024-09-02 | 556 | 558 | 554 | 554 | 4,600 | 554 |
| 2024-08-30 | 554 | 555 | 554 | 555 | 2,800 | 555 |
| 2024-08-29 | 552 | 554 | 550 | 554 | 4,900 | 554 |
| 2024-08-28 | 554 | 554 | 550 | 550 | 1,200 | 550 |
| 2024-08-27 | 554 | 554 | 550 | 554 | 3,000 | 554 |
| 2024-08-26 | 555 | 558 | 552 | 552 | 2,500 | 552 |
| 2024-08-23 | 569 | 569 | 551 | 555 | 6,000 | 555 |
| 2024-08-22 | 550 | 560 | 549 | 560 | 2,700 | 560 |
| 2024-08-21 | 550 | 551 | 544 | 549 | 5,500 | 549 |
| 2024-08-20 | 548 | 552 | 548 | 548 | 5,700 | 548 |
| 2024-08-19 | 546 | 550 | 546 | 546 | 1,300 | 546 |
| 2024-08-16 | 544 | 546 | 543 | 545 | 3,200 | 545 |
| 2024-08-15 | 548 | 550 | 540 | 544 | 2,900 | 544 |
| 2024-08-14 | 547 | 552 | 545 | 545 | 7,000 | 545 |
| 2024-08-13 | 533 | 547 | 528 | 547 | 7,300 | 547 |
| 2024-08-09 | 541 | 541 | 526 | 537 | 5,200 | 537 |
| 2024-08-08 | 539 | 539 | 529 | 532 | 15,300 | 532 |
| 2024-08-07 | 503 | 537 | 503 | 510 | 14,800 | 510 |
| 2024-08-06 | 490 | 537 | 490 | 503 | 22,400 | 503 |
| 2024-08-05 | 540 | 542 | 479 | 490 | 30,600 | 490 |
| 2024-08-02 | 561 | 566 | 543 | 552 | 35,200 | 552 |
| 2024-08-01 | 576 | 576 | 566 | 569 | 8,300 | 569 |
| 2024-07-31 | 570 | 573 | 567 | 573 | 11,400 | 573 |
| 2024-07-30 | 583 | 583 | 561 | 561 | 24,800 | 561 |
| 2024-07-29 | 579 | 583 | 579 | 583 | 5,400 | 583 |
| 2024-07-26 | 579 | 582 | 579 | 579 | 3,700 | 579 |
| 2024-07-25 | 583 | 583 | 579 | 579 | 9,900 | 579 |
| 2024-07-24 | 581 | 582 | 580 | 582 | 4,200 | 582 |
| 2024-07-23 | 583 | 583 | 581 | 581 | 3,400 | 581 |
| 2024-07-22 | 584 | 585 | 582 | 582 | 5,700 | 582 |
| 2024-07-19 | 584 | 585 | 582 | 582 | 5,200 | 582 |
| 2024-07-18 | 582 | 584 | 582 | 582 | 4,500 | 582 |
| 2024-07-17 | 583 | 585 | 582 | 582 | 4,400 | 582 |
| 2024-07-16 | 580 | 587 | 580 | 583 | 19,200 | 583 |
| 2024-07-12 | 584 | 584 | 580 | 580 | 13,800 | 580 |
| 2024-07-11 | 576 | 581 | 576 | 580 | 7,800 | 580 |
| 2024-07-10 | 578 | 579 | 577 | 577 | 4,200 | 577 |
| 2024-07-09 | 579 | 580 | 575 | 578 | 5,800 | 578 |
| 2024-07-08 | 578 | 579 | 575 | 578 | 8,100 | 578 |
| 2024-07-05 | 580 | 581 | 575 | 575 | 6,000 | 575 |
| 2024-07-04 | 579 | 580 | 575 | 580 | 6,300 | 580 |
| 2024-07-03 | 580 | 582 | 577 | 578 | 8,800 | 578 |
| 2024-07-02 | 580 | 581 | 579 | 580 | 9,100 | 580 |
| 2024-07-01 | 580 | 581 | 576 | 580 | 7,400 | 580 |
| 2024-06-28 | 582 | 582 | 576 | 578 | 3,900 | 578 |
| 2024-06-27 | 582 | 583 | 578 | 579 | 8,900 | 579 |
| 2024-06-26 | 580 | 582 | 576 | 582 | 6,600 | 582 |
| 2024-06-25 | 578 | 581 | 577 | 579 | 11,100 | 579 |
| 2024-06-24 | 577 | 578 | 573 | 577 | 8,400 | 577 |
| 2024-06-21 | 578 | 578 | 572 | 572 | 4,100 | 572 |
| 2024-06-20 | 576 | 577 | 570 | 577 | 4,200 | 577 |
| 2024-06-19 | 576 | 576 | 573 | 576 | 2,400 | 576 |
| 2024-06-18 | 574 | 575 | 572 | 572 | 3,500 | 572 |
| 2024-06-17 | 571 | 573 | 571 | 572 | 3,600 | 572 |
| 2024-06-14 | 573 | 575 | 572 | 575 | 3,200 | 575 |
| 2024-06-13 | 570 | 574 | 570 | 571 | 2,000 | 571 |
| 2024-06-12 | 572 | 575 | 572 | 572 | 2,000 | 572 |
| 2024-06-11 | 580 | 580 | 571 | 571 | 5,900 | 571 |
| 2024-06-10 | 579 | 582 | 575 | 575 | 4,700 | 575 |
| 2024-06-07 | 576 | 579 | 572 | 579 | 4,700 | 579 |
| 2024-06-06 | 577 | 578 | 575 | 576 | 3,800 | 576 |
| 2024-06-05 | 572 | 578 | 572 | 577 | 5,900 | 577 |
| 2024-06-04 | 571 | 578 | 569 | 571 | 13,600 | 571 |
| 2024-06-03 | 566 | 570 | 566 | 566 | 4,700 | 566 |
| 2024-05-31 | 564 | 564 | 561 | 564 | 2,100 | 564 |
| 2024-05-30 | 567 | 567 | 560 | 560 | 8,200 | 560 |
| 2024-05-29 | 574 | 574 | 568 | 569 | 2,100 | 569 |
| 2024-05-28 | 573 | 577 | 567 | 573 | 3,700 | 573 |
| 2024-05-27 | 575 | 576 | 568 | 570 | 4,800 | 570 |
| 2024-05-24 | 575 | 575 | 570 | 572 | 7,100 | 572 |
| 2024-05-23 | 577 | 577 | 571 | 573 | 3,200 | 573 |
| 2024-05-22 | 577 | 578 | 571 | 575 | 8,300 | 575 |
| 2024-05-21 | 566 | 575 | 565 | 571 | 9,100 | 571 |
| 2024-05-20 | 566 | 569 | 566 | 566 | 8,000 | 566 |
| 2024-05-17 | 564 | 565 | 559 | 564 | 4,600 | 564 |
| 2024-05-16 | 569 | 569 | 559 | 563 | 7,000 | 563 |
| 2024-05-15 | 568 | 569 | 555 | 556 | 20,600 | 556 |
| 2024-05-14 | 574 | 574 | 558 | 562 | 26,300 | 562 |
| 2024-05-13 | 566 | 572 | 566 | 569 | 5,100 | 569 |
| 2024-05-10 | 565 | 569 | 564 | 566 | 3,100 | 566 |
| 2024-05-09 | 571 | 571 | 566 | 569 | 6,700 | 569 |
| 2024-05-08 | 575 | 575 | 571 | 571 | 4,700 | 571 |
| 2024-05-07 | 561 | 571 | 561 | 569 | 10,400 | 569 |
| 2024-05-02 | 561 | 561 | 561 | 561 | 700 | 561 |
| 2024-05-01 | 560 | 567 | 560 | 561 | 2,800 | 561 |
| 2024-04-30 | 563 | 568 | 557 | 561 | 13,100 | 561 |
| 2024-04-26 | 566 | 571 | 555 | 555 | 21,200 | 555 |
| 2024-04-25 | 572 | 572 | 566 | 566 | 6,200 | 566 |
| 2024-04-24 | 566 | 567 | 562 | 567 | 7,900 | 567 |
| 2024-04-23 | 562 | 564 | 560 | 562 | 6,100 | 562 |
| 2024-04-22 | 557 | 565 | 557 | 560 | 8,500 | 560 |
| 2024-04-19 | 569 | 569 | 556 | 559 | 12,600 | 559 |
| 2024-04-18 | 568 | 573 | 568 | 568 | 7,400 | 568 |
| 2024-04-17 | 569 | 570 | 561 | 566 | 11,100 | 566 |
| 2024-04-16 | 570 | 572 | 566 | 569 | 13,600 | 569 |
| 2024-04-15 | 571 | 574 | 569 | 571 | 13,500 | 571 |
| 2024-04-12 | 575 | 576 | 571 | 572 | 4,600 | 572 |
| 2024-04-11 | 580 | 580 | 570 | 572 | 9,600 | 572 |
| 2024-04-10 | 575 | 581 | 573 | 579 | 6,200 | 579 |
| 2024-04-09 | 569 | 575 | 568 | 573 | 4,200 | 573 |
| 2024-04-08 | 568 | 568 | 564 | 567 | 6,000 | 567 |
| 2024-04-05 | 563 | 569 | 563 | 565 | 4,900 | 565 |
| 2024-04-04 | 564 | 569 | 561 | 566 | 6,800 | 566 |
| 2024-04-03 | 566 | 570 | 561 | 565 | 11,600 | 565 |
| 2024-04-02 | 575 | 575 | 563 | 565 | 13,800 | 565 |
| 2024-04-01 | 578 | 579 | 569 | 575 | 28,400 | 575 |
| 2024-03-29 | 583 | 584 | 579 | 579 | 10,100 | 579 |
| 2024-03-28 | 584 | 598 | 561 | 577 | 81,000 | 577 |
| 2024-03-27 | 625 | 640 | 625 | 632 | 48,200 | 632 |
| 2024-03-26 | 620 | 625 | 616 | 625 | 16,200 | 625 |
| 2024-03-25 | 629 | 629 | 615 | 617 | 38,400 | 617 |
| 2024-03-22 | 616 | 621 | 609 | 621 | 17,700 | 621 |
| 2024-03-21 | 618 | 618 | 612 | 615 | 18,300 | 615 |
| 2024-03-19 | 610 | 612 | 607 | 612 | 7,400 | 612 |
| 2024-03-18 | 605 | 610 | 602 | 610 | 18,000 | 610 |
| 2024-03-15 | 609 | 610 | 605 | 605 | 9,400 | 605 |
| 2024-03-14 | 607 | 609 | 601 | 609 | 7,100 | 609 |
| 2024-03-13 | 617 | 618 | 600 | 600 | 16,500 | 600 |
| 2024-03-12 | 601 | 608 | 598 | 607 | 12,300 | 607 |
| 2024-03-11 | 611 | 615 | 596 | 601 | 20,200 | 601 |
| 2024-03-08 | 617 | 629 | 613 | 613 | 39,000 | 613 |
| 2024-03-07 | 614 | 618 | 612 | 615 | 19,400 | 615 |
| 2024-03-06 | 607 | 612 | 607 | 610 | 19,100 | 610 |
| 2024-03-05 | 601 | 609 | 601 | 608 | 14,100 | 608 |
| 2024-03-04 | 606 | 610 | 602 | 610 | 21,900 | 610 |
| 2024-03-01 | 599 | 602 | 593 | 602 | 19,800 | 602 |
| 2024-02-29 | 593 | 597 | 587 | 597 | 13,300 | 597 |
| 2024-02-28 | 585 | 600 | 585 | 587 | 40,100 | 587 |
| 2024-02-27 | 584 | 586 | 581 | 581 | 6,900 | 581 |
| 2024-02-26 | 583 | 586 | 576 | 581 | 16,600 | 581 |
| 2024-02-22 | 574 | 577 | 571 | 574 | 13,800 | 574 |
| 2024-02-21 | 574 | 577 | 561 | 571 | 45,300 | 571 |
| 2024-02-20 | 581 | 582 | 574 | 575 | 14,600 | 575 |
| 2024-02-19 | 580 | 583 | 573 | 579 | 15,800 | 579 |
| 2024-02-16 | 559 | 579 | 559 | 574 | 37,400 | 574 |
| 2024-02-15 | 572 | 572 | 550 | 550 | 30,500 | 550 |
| 2024-02-14 | 573 | 576 | 557 | 573 | 48,700 | 573 |
| 2024-02-13 | 600 | 600 | 575 | 581 | 70,600 | 581 |
| 2024-02-09 | 625 | 625 | 619 | 620 | 5,300 | 620 |
| 2024-02-08 | 620 | 623 | 618 | 619 | 4,000 | 619 |
| 2024-02-07 | 626 | 626 | 618 | 618 | 7,400 | 618 |
| 2024-02-06 | 622 | 626 | 616 | 624 | 19,000 | 624 |
| 2024-02-05 | 631 | 640 | 625 | 625 | 11,500 | 625 |
| 2024-02-02 | 618 | 630 | 610 | 630 | 22,300 | 630 |
| 2024-02-01 | 640 | 645 | 627 | 627 | 14,200 | 627 |
| 2024-01-31 | 632 | 649 | 632 | 649 | 14,000 | 649 |
| 2024-01-30 | 631 | 650 | 631 | 632 | 44,300 | 632 |
| 2024-01-29 | 620 | 638 | 616 | 631 | 29,700 | 631 |
| 2024-01-26 | 610 | 622 | 605 | 616 | 20,200 | 616 |
| 2024-01-25 | 614 | 615 | 606 | 610 | 20,700 | 610 |
| 2024-01-24 | 597 | 610 | 597 | 610 | 12,900 | 610 |
| 2024-01-23 | 599 | 602 | 596 | 596 | 13,900 | 596 |
| 2024-01-22 | 599 | 599 | 591 | 593 | 10,200 | 593 |
| 2024-01-19 | 599 | 599 | 580 | 594 | 29,500 | 594 |
| 2024-01-18 | 597 | 599 | 590 | 590 | 8,600 | 590 |
| 2024-01-17 | 596 | 600 | 592 | 592 | 12,800 | 592 |
| 2024-01-16 | 600 | 600 | 591 | 593 | 13,500 | 593 |
| 2024-01-15 | 600 | 600 | 587 | 600 | 15,200 | 600 |
| 2024-01-12 | 592 | 594 | 588 | 590 | 12,700 | 590 |
| 2024-01-11 | 601 | 601 | 591 | 592 | 14,000 | 592 |
| 2024-01-10 | 600 | 601 | 597 | 598 | 14,000 | 598 |
| 2024-01-09 | 589 | 600 | 589 | 600 | 11,700 | 600 |
| 2024-01-05 | 593 | 593 | 585 | 588 | 12,400 | 588 |
| 2024-01-04 | 586 | 595 | 584 | 591 | 13,700 | 591 |
分割・併合履歴 ： なし