9619 (株)イチネンホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,598 | 1,598 | 1,509 | 1,547 | 123,800 | 1,547 |
| 2025-04-03 | 1,648 | 1,653 | 1,618 | 1,642 | 47,200 | 1,642 |
| 2025-04-02 | 1,720 | 1,720 | 1,683 | 1,688 | 33,700 | 1,688 |
| 2025-04-01 | 1,703 | 1,740 | 1,700 | 1,718 | 51,500 | 1,718 |
| 2025-03-31 | 1,711 | 1,717 | 1,672 | 1,673 | 60,600 | 1,673 |
| 2025-03-28 | 1,749 | 1,749 | 1,718 | 1,726 | 35,800 | 1,726 |
| 2025-03-27 | 1,786 | 1,786 | 1,753 | 1,772 | 81,100 | 1,772 |
| 2025-03-26 | 1,780 | 1,789 | 1,761 | 1,787 | 48,000 | 1,787 |
| 2025-03-25 | 1,775 | 1,775 | 1,753 | 1,774 | 43,000 | 1,774 |
| 2025-03-24 | 1,790 | 1,790 | 1,766 | 1,766 | 23,500 | 1,766 |
| 2025-03-21 | 1,800 | 1,805 | 1,783 | 1,790 | 47,400 | 1,790 |
| 2025-03-19 | 1,769 | 1,801 | 1,769 | 1,799 | 50,200 | 1,799 |
| 2025-03-18 | 1,765 | 1,781 | 1,758 | 1,766 | 44,700 | 1,766 |
| 2025-03-17 | 1,741 | 1,769 | 1,741 | 1,759 | 31,700 | 1,759 |
| 2025-03-14 | 1,719 | 1,737 | 1,710 | 1,734 | 43,700 | 1,734 |
| 2025-03-13 | 1,736 | 1,736 | 1,711 | 1,716 | 28,400 | 1,716 |
| 2025-03-12 | 1,732 | 1,736 | 1,713 | 1,725 | 36,700 | 1,725 |
| 2025-03-11 | 1,701 | 1,749 | 1,684 | 1,741 | 88,800 | 1,741 |
| 2025-03-10 | 1,708 | 1,725 | 1,707 | 1,716 | 18,300 | 1,716 |
| 2025-03-07 | 1,700 | 1,710 | 1,673 | 1,702 | 55,700 | 1,702 |
| 2025-03-06 | 1,719 | 1,728 | 1,701 | 1,710 | 32,000 | 1,710 |
| 2025-03-05 | 1,694 | 1,718 | 1,689 | 1,707 | 20,000 | 1,707 |
| 2025-03-04 | 1,689 | 1,708 | 1,685 | 1,693 | 23,800 | 1,693 |
| 2025-03-03 | 1,698 | 1,713 | 1,690 | 1,703 | 21,200 | 1,703 |
| 2025-02-28 | 1,696 | 1,712 | 1,663 | 1,663 | 45,800 | 1,663 |
| 2025-02-27 | 1,652 | 1,696 | 1,646 | 1,696 | 44,300 | 1,696 |
| 2025-02-26 | 1,643 | 1,659 | 1,613 | 1,646 | 58,700 | 1,646 |
| 2025-02-25 | 1,650 | 1,658 | 1,638 | 1,642 | 39,400 | 1,642 |
| 2025-02-21 | 1,688 | 1,688 | 1,666 | 1,673 | 35,600 | 1,673 |
| 2025-02-20 | 1,727 | 1,738 | 1,691 | 1,695 | 36,900 | 1,695 |
| 2025-02-19 | 1,749 | 1,760 | 1,732 | 1,734 | 17,900 | 1,734 |
| 2025-02-18 | 1,725 | 1,753 | 1,725 | 1,749 | 12,900 | 1,749 |
| 2025-02-17 | 1,740 | 1,746 | 1,722 | 1,722 | 30,500 | 1,722 |
| 2025-02-14 | 1,756 | 1,756 | 1,727 | 1,735 | 35,700 | 1,735 |
| 2025-02-13 | 1,740 | 1,758 | 1,740 | 1,756 | 15,200 | 1,756 |
| 2025-02-12 | 1,746 | 1,746 | 1,721 | 1,735 | 32,400 | 1,735 |
| 2025-02-10 | 1,739 | 1,739 | 1,725 | 1,730 | 25,500 | 1,730 |
| 2025-02-07 | 1,760 | 1,765 | 1,731 | 1,734 | 40,500 | 1,734 |
| 2025-02-06 | 1,766 | 1,781 | 1,730 | 1,749 | 124,400 | 1,749 |
| 2025-02-05 | 1,800 | 1,834 | 1,800 | 1,817 | 47,500 | 1,817 |
| 2025-02-04 | 1,811 | 1,815 | 1,781 | 1,781 | 20,600 | 1,781 |
| 2025-02-03 | 1,830 | 1,830 | 1,784 | 1,784 | 39,100 | 1,784 |
| 2025-01-31 | 1,840 | 1,844 | 1,823 | 1,835 | 9,100 | 1,835 |
| 2025-01-30 | 1,828 | 1,846 | 1,818 | 1,844 | 17,300 | 1,844 |
| 2025-01-29 | 1,846 | 1,846 | 1,826 | 1,828 | 20,700 | 1,828 |
| 2025-01-28 | 1,841 | 1,858 | 1,837 | 1,846 | 21,500 | 1,846 |
| 2025-01-27 | 1,816 | 1,838 | 1,805 | 1,831 | 16,700 | 1,831 |
| 2025-01-24 | 1,811 | 1,828 | 1,802 | 1,804 | 15,600 | 1,804 |
| 2025-01-23 | 1,806 | 1,815 | 1,798 | 1,806 | 19,500 | 1,806 |
| 2025-01-22 | 1,782 | 1,806 | 1,773 | 1,805 | 24,300 | 1,805 |
| 2025-01-21 | 1,785 | 1,793 | 1,770 | 1,787 | 16,700 | 1,787 |
| 2025-01-20 | 1,770 | 1,783 | 1,761 | 1,776 | 14,000 | 1,776 |
| 2025-01-17 | 1,789 | 1,789 | 1,759 | 1,760 | 17,500 | 1,760 |
| 2025-01-16 | 1,792 | 1,819 | 1,786 | 1,787 | 15,100 | 1,787 |
| 2025-01-15 | 1,783 | 1,804 | 1,776 | 1,784 | 18,900 | 1,784 |
| 2025-01-14 | 1,785 | 1,798 | 1,770 | 1,783 | 28,500 | 1,783 |
| 2025-01-10 | 1,815 | 1,825 | 1,804 | 1,804 | 21,000 | 1,804 |
| 2025-01-09 | 1,842 | 1,842 | 1,815 | 1,829 | 41,500 | 1,829 |
| 2025-01-08 | 1,850 | 1,857 | 1,845 | 1,845 | 15,800 | 1,845 |
| 2025-01-07 | 1,892 | 1,892 | 1,828 | 1,854 | 39,400 | 1,854 |
| 2025-01-06 | 1,928 | 1,935 | 1,879 | 1,879 | 33,600 | 1,879 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株