8624 いちよし証券(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 865 | 900 | 865 | 898 | 404,900 | 898 |
| 2024-11-21 | 860 | 868 | 856 | 860 | 80,700 | 860 |
| 2024-11-20 | 856 | 867 | 856 | 859 | 116,800 | 859 |
| 2024-11-19 | 860 | 863 | 856 | 856 | 74,400 | 856 |
| 2024-11-18 | 854 | 866 | 852 | 854 | 72,300 | 854 |
| 2024-11-15 | 849 | 862 | 849 | 855 | 138,700 | 855 |
| 2024-11-14 | 855 | 860 | 848 | 848 | 138,500 | 848 |
| 2024-11-13 | 848 | 857 | 846 | 852 | 191,600 | 852 |
| 2024-11-12 | 864 | 869 | 850 | 851 | 131,400 | 851 |
| 2024-11-11 | 844 | 867 | 843 | 864 | 267,100 | 864 |
| 2024-11-08 | 850 | 856 | 845 | 850 | 228,200 | 850 |
| 2024-11-07 | 830 | 850 | 830 | 847 | 412,500 | 847 |
| 2024-11-06 | 811 | 826 | 803 | 823 | 358,900 | 823 |
| 2024-11-05 | 790 | 811 | 783 | 811 | 250,300 | 811 |
| 2024-11-01 | 762 | 800 | 762 | 791 | 553,900 | 791 |
| 2024-10-31 | 754 | 789 | 753 | 773 | 1,078,200 | 773 |
| 2024-10-30 | 685 | 705 | 684 | 689 | 336,000 | 689 |
| 2024-10-29 | 669 | 682 | 669 | 681 | 92,500 | 681 |
| 2024-10-28 | 658 | 672 | 657 | 672 | 80,500 | 672 |
| 2024-10-25 | 666 | 671 | 660 | 663 | 126,100 | 663 |
| 2024-10-24 | 670 | 674 | 666 | 672 | 98,100 | 672 |
| 2024-10-23 | 674 | 679 | 671 | 673 | 105,000 | 673 |
| 2024-10-22 | 694 | 694 | 678 | 678 | 77,000 | 678 |
| 2024-10-21 | 702 | 703 | 691 | 692 | 76,200 | 692 |
| 2024-10-18 | 699 | 710 | 690 | 699 | 92,200 | 699 |
| 2024-10-17 | 703 | 705 | 698 | 698 | 36,200 | 698 |
| 2024-10-16 | 702 | 711 | 699 | 700 | 61,600 | 700 |
| 2024-10-15 | 700 | 707 | 696 | 702 | 87,400 | 702 |
| 2024-10-11 | 698 | 703 | 694 | 694 | 61,300 | 694 |
| 2024-10-10 | 697 | 699 | 694 | 698 | 52,600 | 698 |
| 2024-10-09 | 699 | 699 | 688 | 694 | 58,400 | 694 |
| 2024-10-08 | 700 | 700 | 688 | 691 | 89,900 | 691 |
| 2024-10-07 | 707 | 710 | 704 | 706 | 67,200 | 706 |
| 2024-10-04 | 692 | 702 | 692 | 697 | 52,200 | 697 |
| 2024-10-03 | 701 | 703 | 691 | 692 | 63,000 | 692 |
| 2024-10-02 | 687 | 695 | 684 | 687 | 92,800 | 687 |
| 2024-10-01 | 679 | 698 | 678 | 698 | 138,300 | 698 |
| 2024-09-30 | 676 | 684 | 673 | 674 | 124,000 | 674 |
| 2024-09-27 | 691 | 700 | 683 | 696 | 210,100 | 696 |
| 2024-09-26 | 703 | 707 | 692 | 705 | 241,200 | 705 |
| 2024-09-25 | 700 | 703 | 695 | 697 | 137,500 | 697 |
| 2024-09-24 | 711 | 711 | 696 | 697 | 141,100 | 697 |
| 2024-09-20 | 695 | 718 | 687 | 703 | 193,000 | 703 |
| 2024-09-19 | 687 | 694 | 681 | 689 | 103,100 | 689 |
| 2024-09-18 | 678 | 681 | 673 | 679 | 83,000 | 679 |
| 2024-09-17 | 683 | 687 | 663 | 677 | 94,100 | 677 |
| 2024-09-13 | 677 | 679 | 668 | 673 | 104,800 | 673 |
| 2024-09-12 | 692 | 694 | 680 | 685 | 62,500 | 685 |
| 2024-09-11 | 691 | 691 | 671 | 678 | 122,500 | 678 |
| 2024-09-10 | 703 | 707 | 693 | 693 | 63,100 | 693 |
| 2024-09-09 | 689 | 704 | 688 | 701 | 92,400 | 701 |
| 2024-09-06 | 707 | 713 | 702 | 702 | 81,900 | 702 |
| 2024-09-05 | 699 | 718 | 695 | 707 | 73,200 | 707 |
| 2024-09-04 | 720 | 720 | 703 | 703 | 145,300 | 703 |
| 2024-09-03 | 727 | 734 | 725 | 732 | 36,900 | 732 |
| 2024-09-02 | 735 | 735 | 721 | 728 | 56,100 | 728 |
| 2024-08-30 | 726 | 731 | 722 | 726 | 57,900 | 726 |
| 2024-08-29 | 734 | 734 | 721 | 722 | 66,800 | 722 |
| 2024-08-28 | 732 | 735 | 728 | 735 | 34,800 | 735 |
| 2024-08-27 | 730 | 741 | 729 | 741 | 60,800 | 741 |
| 2024-08-26 | 735 | 735 | 717 | 729 | 103,800 | 729 |
| 2024-08-23 | 727 | 734 | 725 | 729 | 64,900 | 729 |
| 2024-08-22 | 734 | 734 | 721 | 724 | 40,700 | 724 |
| 2024-08-21 | 724 | 728 | 715 | 726 | 67,700 | 726 |
| 2024-08-20 | 727 | 731 | 723 | 726 | 46,700 | 726 |
| 2024-08-19 | 730 | 741 | 721 | 721 | 77,300 | 721 |
| 2024-08-16 | 730 | 739 | 726 | 738 | 100,100 | 738 |
| 2024-08-15 | 710 | 720 | 704 | 715 | 117,700 | 715 |
| 2024-08-14 | 695 | 709 | 690 | 708 | 89,100 | 708 |
| 2024-08-13 | 681 | 695 | 674 | 695 | 100,900 | 695 |
| 2024-08-09 | 660 | 671 | 649 | 666 | 165,300 | 666 |
| 2024-08-08 | 656 | 670 | 647 | 650 | 145,300 | 650 |
| 2024-08-07 | 650 | 686 | 649 | 660 | 243,900 | 660 |
| 2024-08-06 | 631 | 684 | 631 | 669 | 230,400 | 669 |
| 2024-08-05 | 661 | 666 | 605 | 609 | 411,700 | 609 |
| 2024-08-02 | 770 | 770 | 721 | 721 | 277,900 | 721 |
| 2024-08-01 | 816 | 822 | 791 | 795 | 127,900 | 795 |
| 2024-07-31 | 800 | 820 | 788 | 820 | 126,000 | 820 |
| 2024-07-30 | 805 | 805 | 792 | 798 | 149,600 | 798 |
| 2024-07-29 | 800 | 806 | 795 | 806 | 101,200 | 806 |
| 2024-07-26 | 793 | 800 | 787 | 788 | 111,000 | 788 |
| 2024-07-25 | 811 | 811 | 793 | 797 | 166,600 | 797 |
| 2024-07-24 | 823 | 829 | 814 | 814 | 74,700 | 814 |
| 2024-07-23 | 821 | 833 | 821 | 829 | 65,700 | 829 |
| 2024-07-22 | 827 | 832 | 813 | 814 | 114,400 | 814 |
| 2024-07-19 | 850 | 850 | 833 | 834 | 67,300 | 834 |
| 2024-07-18 | 845 | 861 | 843 | 852 | 88,800 | 852 |
| 2024-07-17 | 859 | 860 | 847 | 851 | 86,700 | 851 |
| 2024-07-16 | 852 | 860 | 851 | 851 | 113,000 | 851 |
| 2024-07-12 | 841 | 851 | 838 | 848 | 62,500 | 848 |
| 2024-07-11 | 851 | 854 | 841 | 846 | 68,100 | 846 |
| 2024-07-10 | 844 | 854 | 841 | 847 | 108,000 | 847 |
| 2024-07-09 | 840 | 844 | 837 | 842 | 54,500 | 842 |
| 2024-07-08 | 846 | 851 | 839 | 841 | 50,900 | 841 |
| 2024-07-05 | 860 | 863 | 846 | 847 | 57,400 | 847 |
| 2024-07-04 | 862 | 864 | 856 | 860 | 49,800 | 860 |
| 2024-07-03 | 858 | 868 | 856 | 863 | 94,100 | 863 |
| 2024-07-02 | 857 | 859 | 855 | 856 | 71,200 | 856 |
| 2024-07-01 | 864 | 866 | 853 | 854 | 54,300 | 854 |
| 2024-06-28 | 866 | 868 | 858 | 864 | 71,200 | 864 |
| 2024-06-27 | 866 | 870 | 864 | 870 | 62,100 | 870 |
| 2024-06-26 | 854 | 873 | 854 | 869 | 173,300 | 869 |
| 2024-06-25 | 840 | 857 | 836 | 854 | 190,000 | 854 |
| 2024-06-24 | 827 | 840 | 825 | 836 | 82,600 | 836 |
| 2024-06-21 | 831 | 840 | 831 | 831 | 72,700 | 831 |
| 2024-06-20 | 835 | 840 | 825 | 832 | 85,500 | 832 |
| 2024-06-19 | 830 | 837 | 826 | 835 | 55,100 | 835 |
| 2024-06-18 | 822 | 830 | 819 | 823 | 51,400 | 823 |
| 2024-06-17 | 827 | 827 | 810 | 817 | 68,400 | 817 |
| 2024-06-14 | 819 | 832 | 815 | 830 | 168,800 | 830 |
| 2024-06-13 | 821 | 822 | 807 | 807 | 81,200 | 807 |
| 2024-06-12 | 823 | 828 | 819 | 822 | 42,300 | 822 |
| 2024-06-11 | 835 | 840 | 826 | 826 | 56,700 | 826 |
| 2024-06-10 | 832 | 839 | 830 | 838 | 58,000 | 838 |
| 2024-06-07 | 832 | 835 | 823 | 832 | 56,100 | 832 |
| 2024-06-06 | 840 | 841 | 825 | 832 | 153,500 | 832 |
| 2024-06-05 | 839 | 840 | 832 | 832 | 84,800 | 832 |
| 2024-06-04 | 844 | 855 | 840 | 844 | 119,300 | 844 |
| 2024-06-03 | 835 | 854 | 833 | 846 | 172,900 | 846 |
| 2024-05-31 | 810 | 829 | 810 | 829 | 108,500 | 829 |
| 2024-05-30 | 804 | 806 | 795 | 805 | 104,300 | 805 |
| 2024-05-29 | 825 | 828 | 807 | 807 | 89,400 | 807 |
| 2024-05-28 | 815 | 827 | 815 | 825 | 64,500 | 825 |
| 2024-05-27 | 818 | 824 | 816 | 819 | 53,000 | 819 |
| 2024-05-24 | 808 | 819 | 808 | 818 | 56,500 | 818 |
| 2024-05-23 | 820 | 821 | 811 | 819 | 62,500 | 819 |
| 2024-05-22 | 827 | 830 | 821 | 821 | 93,300 | 821 |
| 2024-05-21 | 835 | 842 | 827 | 830 | 88,000 | 830 |
| 2024-05-20 | 827 | 836 | 824 | 834 | 106,800 | 834 |
| 2024-05-17 | 813 | 831 | 812 | 827 | 70,300 | 827 |
| 2024-05-16 | 812 | 821 | 811 | 816 | 111,600 | 816 |
| 2024-05-15 | 811 | 815 | 808 | 810 | 56,500 | 810 |
| 2024-05-14 | 812 | 816 | 806 | 811 | 93,000 | 811 |
| 2024-05-13 | 805 | 818 | 804 | 818 | 76,800 | 818 |
| 2024-05-10 | 812 | 814 | 808 | 808 | 46,600 | 808 |
| 2024-05-09 | 818 | 818 | 803 | 810 | 65,300 | 810 |
| 2024-05-08 | 825 | 825 | 813 | 813 | 59,900 | 813 |
| 2024-05-07 | 823 | 828 | 819 | 826 | 94,100 | 826 |
| 2024-05-02 | 802 | 818 | 802 | 815 | 74,400 | 815 |
| 2024-05-01 | 825 | 830 | 809 | 809 | 111,000 | 809 |
| 2024-04-30 | 820 | 840 | 809 | 820 | 390,700 | 820 |
| 2024-04-26 | 808 | 815 | 796 | 812 | 108,100 | 812 |
| 2024-04-25 | 810 | 811 | 800 | 803 | 103,100 | 803 |
| 2024-04-24 | 810 | 816 | 804 | 816 | 101,200 | 816 |
| 2024-04-23 | 817 | 818 | 803 | 805 | 163,300 | 805 |
| 2024-04-22 | 799 | 814 | 794 | 813 | 193,100 | 813 |
| 2024-04-19 | 792 | 800 | 773 | 791 | 275,600 | 791 |
| 2024-04-18 | 776 | 791 | 772 | 788 | 129,400 | 788 |
| 2024-04-17 | 780 | 783 | 772 | 775 | 135,800 | 775 |
| 2024-04-16 | 785 | 788 | 776 | 780 | 129,000 | 780 |
| 2024-04-15 | 795 | 797 | 787 | 795 | 78,300 | 795 |
| 2024-04-12 | 807 | 809 | 801 | 804 | 74,900 | 804 |
| 2024-04-11 | 802 | 807 | 797 | 805 | 55,900 | 805 |
| 2024-04-10 | 804 | 808 | 801 | 807 | 89,500 | 807 |
| 2024-04-09 | 808 | 810 | 801 | 808 | 65,100 | 808 |
| 2024-04-08 | 800 | 810 | 799 | 804 | 96,300 | 804 |
| 2024-04-05 | 798 | 798 | 784 | 796 | 126,400 | 796 |
| 2024-04-04 | 808 | 813 | 801 | 808 | 87,600 | 808 |
| 2024-04-03 | 799 | 812 | 794 | 801 | 138,300 | 801 |
| 2024-04-02 | 817 | 823 | 802 | 808 | 142,500 | 808 |
| 2024-04-01 | 844 | 845 | 817 | 817 | 176,200 | 817 |
| 2024-03-29 | 826 | 848 | 826 | 848 | 110,200 | 848 |
| 2024-03-28 | 836 | 842 | 823 | 831 | 257,700 | 831 |
| 2024-03-27 | 846 | 860 | 845 | 853 | 243,200 | 853 |
| 2024-03-26 | 857 | 868 | 839 | 840 | 325,500 | 840 |
| 2024-03-25 | 861 | 864 | 850 | 855 | 181,300 | 855 |
| 2024-03-22 | 876 | 877 | 854 | 864 | 220,300 | 864 |
| 2024-03-21 | 868 | 886 | 861 | 861 | 431,200 | 861 |
| 2024-03-19 | 852 | 876 | 830 | 841 | 758,000 | 841 |
| 2024-03-18 | 849 | 870 | 842 | 852 | 396,100 | 852 |
| 2024-03-15 | 855 | 855 | 829 | 834 | 221,400 | 834 |
| 2024-03-14 | 836 | 857 | 830 | 854 | 381,700 | 854 |
| 2024-03-13 | 822 | 826 | 807 | 821 | 159,900 | 821 |
| 2024-03-12 | 799 | 819 | 798 | 818 | 150,300 | 818 |
| 2024-03-11 | 822 | 822 | 799 | 807 | 286,200 | 807 |
| 2024-03-08 | 819 | 844 | 817 | 834 | 199,900 | 834 |
| 2024-03-07 | 823 | 849 | 817 | 823 | 277,300 | 823 |
| 2024-03-06 | 814 | 820 | 810 | 820 | 146,400 | 820 |
| 2024-03-05 | 802 | 823 | 801 | 815 | 166,000 | 815 |
| 2024-03-04 | 825 | 825 | 802 | 803 | 184,600 | 803 |
| 2024-03-01 | 811 | 816 | 805 | 815 | 186,500 | 815 |
| 2024-02-29 | 808 | 808 | 798 | 803 | 136,700 | 803 |
| 2024-02-28 | 803 | 814 | 800 | 811 | 155,500 | 811 |
| 2024-02-27 | 795 | 823 | 795 | 803 | 333,500 | 803 |
| 2024-02-26 | 804 | 806 | 795 | 797 | 168,100 | 797 |
| 2024-02-22 | 807 | 807 | 792 | 799 | 148,600 | 799 |
| 2024-02-21 | 786 | 798 | 786 | 792 | 119,600 | 792 |
| 2024-02-20 | 812 | 816 | 787 | 788 | 192,400 | 788 |
| 2024-02-19 | 767 | 808 | 767 | 808 | 409,900 | 808 |
| 2024-02-16 | 755 | 768 | 753 | 764 | 233,700 | 764 |
| 2024-02-15 | 756 | 760 | 748 | 752 | 142,500 | 752 |
| 2024-02-14 | 750 | 764 | 748 | 756 | 174,500 | 756 |
| 2024-02-13 | 747 | 755 | 745 | 752 | 140,300 | 752 |
| 2024-02-09 | 747 | 747 | 738 | 741 | 112,800 | 741 |
| 2024-02-08 | 749 | 749 | 736 | 742 | 122,300 | 742 |
| 2024-02-07 | 742 | 750 | 740 | 748 | 96,000 | 748 |
| 2024-02-06 | 746 | 753 | 742 | 744 | 106,100 | 744 |
| 2024-02-05 | 749 | 752 | 740 | 746 | 121,100 | 746 |
| 2024-02-02 | 751 | 752 | 735 | 744 | 193,400 | 744 |
| 2024-02-01 | 777 | 778 | 747 | 749 | 225,000 | 749 |
| 2024-01-31 | 767 | 783 | 765 | 779 | 193,700 | 779 |
| 2024-01-30 | 778 | 778 | 756 | 768 | 229,600 | 768 |
| 2024-01-29 | 771 | 780 | 771 | 775 | 95,200 | 775 |
| 2024-01-26 | 776 | 781 | 771 | 771 | 163,500 | 771 |
| 2024-01-25 | 769 | 788 | 769 | 778 | 267,300 | 778 |
| 2024-01-24 | 770 | 774 | 764 | 766 | 104,900 | 766 |
| 2024-01-23 | 781 | 785 | 773 | 773 | 128,100 | 773 |
| 2024-01-22 | 766 | 779 | 762 | 775 | 160,300 | 775 |
| 2024-01-19 | 774 | 774 | 757 | 761 | 138,500 | 761 |
| 2024-01-18 | 763 | 773 | 762 | 763 | 78,900 | 763 |
| 2024-01-17 | 779 | 783 | 766 | 766 | 181,600 | 766 |
| 2024-01-16 | 772 | 781 | 764 | 775 | 172,600 | 775 |
| 2024-01-15 | 744 | 777 | 743 | 772 | 206,100 | 772 |
| 2024-01-12 | 761 | 763 | 745 | 746 | 104,900 | 746 |
| 2024-01-11 | 751 | 764 | 751 | 761 | 224,300 | 761 |
| 2024-01-10 | 751 | 751 | 741 | 746 | 133,900 | 746 |
| 2024-01-09 | 739 | 747 | 734 | 746 | 242,700 | 746 |
| 2024-01-05 | 717 | 731 | 717 | 724 | 219,900 | 724 |
| 2024-01-04 | 701 | 715 | 700 | 711 | 107,800 | 711 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
