8624 いちよし証券(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 646 | 654 | 632 | 640 | 192,500 | 640 |
| 2025-04-08 | 653 | 670 | 653 | 666 | 131,900 | 666 |
| 2025-04-07 | 612 | 624 | 593 | 614 | 238,700 | 614 |
| 2025-04-04 | 689 | 695 | 649 | 662 | 342,500 | 662 |
| 2025-04-03 | 733 | 739 | 695 | 704 | 241,400 | 704 |
| 2025-04-02 | 759 | 768 | 744 | 744 | 130,300 | 744 |
| 2025-04-01 | 766 | 772 | 757 | 757 | 95,900 | 757 |
| 2025-03-31 | 763 | 773 | 754 | 754 | 169,500 | 754 |
| 2025-03-28 | 776 | 779 | 766 | 772 | 117,500 | 772 |
| 2025-03-27 | 779 | 794 | 776 | 794 | 138,300 | 794 |
| 2025-03-26 | 774 | 783 | 771 | 783 | 109,500 | 783 |
| 2025-03-25 | 776 | 776 | 769 | 771 | 75,800 | 771 |
| 2025-03-24 | 781 | 783 | 769 | 769 | 108,900 | 769 |
| 2025-03-21 | 775 | 786 | 772 | 779 | 141,500 | 779 |
| 2025-03-19 | 775 | 792 | 770 | 784 | 93,100 | 784 |
| 2025-03-18 | 780 | 783 | 774 | 775 | 66,800 | 775 |
| 2025-03-17 | 780 | 782 | 773 | 774 | 52,300 | 774 |
| 2025-03-14 | 768 | 779 | 768 | 773 | 70,900 | 773 |
| 2025-03-13 | 768 | 778 | 768 | 770 | 73,100 | 770 |
| 2025-03-12 | 767 | 775 | 766 | 770 | 54,000 | 770 |
| 2025-03-11 | 759 | 775 | 753 | 770 | 90,400 | 770 |
| 2025-03-10 | 767 | 774 | 764 | 770 | 75,000 | 770 |
| 2025-03-07 | 765 | 777 | 758 | 765 | 91,800 | 765 |
| 2025-03-06 | 775 | 777 | 769 | 774 | 53,600 | 774 |
| 2025-03-05 | 772 | 774 | 766 | 767 | 76,700 | 767 |
| 2025-03-04 | 772 | 772 | 755 | 767 | 75,300 | 767 |
| 2025-03-03 | 767 | 771 | 763 | 771 | 81,700 | 771 |
| 2025-02-28 | 762 | 766 | 750 | 752 | 69,500 | 752 |
| 2025-02-27 | 755 | 762 | 752 | 762 | 47,800 | 762 |
| 2025-02-26 | 755 | 755 | 745 | 755 | 63,300 | 755 |
| 2025-02-25 | 748 | 752 | 743 | 748 | 180,800 | 748 |
| 2025-02-21 | 767 | 769 | 754 | 759 | 158,300 | 759 |
| 2025-02-20 | 786 | 788 | 768 | 775 | 205,800 | 775 |
| 2025-02-19 | 794 | 803 | 788 | 788 | 93,000 | 788 |
| 2025-02-18 | 795 | 796 | 786 | 794 | 100,800 | 794 |
| 2025-02-17 | 823 | 823 | 791 | 792 | 172,700 | 792 |
| 2025-02-14 | 823 | 826 | 817 | 817 | 56,100 | 817 |
| 2025-02-13 | 829 | 833 | 825 | 827 | 49,100 | 827 |
| 2025-02-12 | 828 | 831 | 816 | 824 | 60,700 | 824 |
| 2025-02-10 | 833 | 834 | 820 | 823 | 99,500 | 823 |
| 2025-02-07 | 832 | 840 | 828 | 836 | 79,400 | 836 |
| 2025-02-06 | 849 | 849 | 834 | 834 | 49,200 | 834 |
| 2025-02-05 | 846 | 856 | 839 | 843 | 71,700 | 843 |
| 2025-02-04 | 858 | 860 | 840 | 840 | 97,300 | 840 |
| 2025-02-03 | 850 | 850 | 838 | 838 | 115,600 | 838 |
| 2025-01-31 | 850 | 861 | 844 | 857 | 138,600 | 857 |
| 2025-01-30 | 883 | 890 | 855 | 860 | 257,300 | 860 |
| 2025-01-29 | 898 | 911 | 882 | 885 | 141,300 | 885 |
| 2025-01-28 | 892 | 899 | 885 | 885 | 148,700 | 885 |
| 2025-01-27 | 889 | 900 | 886 | 898 | 133,200 | 898 |
| 2025-01-24 | 878 | 884 | 873 | 878 | 110,900 | 878 |
| 2025-01-23 | 888 | 893 | 874 | 877 | 147,800 | 877 |
| 2025-01-22 | 896 | 905 | 888 | 888 | 83,100 | 888 |
| 2025-01-21 | 886 | 900 | 875 | 894 | 114,700 | 894 |
| 2025-01-20 | 887 | 892 | 884 | 884 | 96,400 | 884 |
| 2025-01-17 | 874 | 882 | 868 | 877 | 136,200 | 877 |
| 2025-01-16 | 879 | 885 | 873 | 881 | 190,500 | 881 |
| 2025-01-15 | 877 | 879 | 863 | 866 | 152,800 | 866 |
| 2025-01-14 | 891 | 892 | 868 | 878 | 186,400 | 878 |
| 2025-01-10 | 934 | 934 | 894 | 894 | 189,500 | 894 |
| 2025-01-09 | 942 | 947 | 931 | 935 | 146,200 | 935 |
| 2025-01-08 | 956 | 956 | 942 | 943 | 136,800 | 943 |
| 2025-01-07 | 956 | 969 | 947 | 956 | 193,300 | 956 |
| 2025-01-06 | 964 | 967 | 951 | 956 | 183,200 | 956 |
分割・併合履歴 ： [1990-03-27]1株→1.1株