9619 (株)イチネンホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,695 | 1,727 | 1,671 | 1,720 | 138,900 | 1,720 |
| 2024-05-01 | 1,745 | 1,806 | 1,742 | 1,786 | 151,400 | 1,786 |
| 2024-04-30 | 1,707 | 1,743 | 1,679 | 1,736 | 71,600 | 1,736 |
| 2024-04-26 | 1,670 | 1,670 | 1,635 | 1,648 | 37,800 | 1,648 |
| 2024-04-25 | 1,680 | 1,682 | 1,660 | 1,660 | 24,800 | 1,660 |
| 2024-04-24 | 1,669 | 1,685 | 1,662 | 1,679 | 25,500 | 1,679 |
| 2024-04-23 | 1,668 | 1,668 | 1,656 | 1,662 | 15,800 | 1,662 |
| 2024-04-22 | 1,646 | 1,665 | 1,643 | 1,660 | 32,600 | 1,660 |
| 2024-04-19 | 1,650 | 1,654 | 1,601 | 1,624 | 74,200 | 1,624 |
| 2024-04-18 | 1,633 | 1,658 | 1,620 | 1,650 | 20,900 | 1,650 |
| 2024-04-17 | 1,677 | 1,677 | 1,631 | 1,631 | 32,500 | 1,631 |
| 2024-04-16 | 1,700 | 1,704 | 1,661 | 1,667 | 50,300 | 1,667 |
| 2024-04-15 | 1,706 | 1,719 | 1,696 | 1,718 | 21,100 | 1,718 |
| 2024-04-12 | 1,729 | 1,734 | 1,723 | 1,723 | 19,800 | 1,723 |
| 2024-04-11 | 1,722 | 1,733 | 1,712 | 1,728 | 21,700 | 1,728 |
| 2024-04-10 | 1,738 | 1,738 | 1,725 | 1,732 | 11,900 | 1,732 |
| 2024-04-09 | 1,710 | 1,725 | 1,700 | 1,725 | 16,600 | 1,725 |
| 2024-04-08 | 1,695 | 1,703 | 1,682 | 1,703 | 17,600 | 1,703 |
| 2024-04-05 | 1,676 | 1,695 | 1,662 | 1,678 | 40,400 | 1,678 |
| 2024-04-04 | 1,684 | 1,705 | 1,680 | 1,698 | 29,800 | 1,698 |
| 2024-04-03 | 1,671 | 1,692 | 1,670 | 1,677 | 55,700 | 1,677 |
| 2024-04-02 | 1,714 | 1,714 | 1,676 | 1,680 | 41,900 | 1,680 |
| 2024-04-01 | 1,777 | 1,777 | 1,710 | 1,714 | 35,800 | 1,714 |
| 2024-03-29 | 1,751 | 1,772 | 1,747 | 1,756 | 26,400 | 1,756 |
| 2024-03-28 | 1,788 | 1,788 | 1,741 | 1,746 | 57,400 | 1,746 |
| 2024-03-27 | 1,770 | 1,810 | 1,769 | 1,796 | 74,400 | 1,796 |
| 2024-03-26 | 1,745 | 1,769 | 1,731 | 1,764 | 31,400 | 1,764 |
| 2024-03-25 | 1,740 | 1,753 | 1,722 | 1,736 | 43,800 | 1,736 |
| 2024-03-22 | 1,763 | 1,763 | 1,744 | 1,747 | 30,900 | 1,747 |
| 2024-03-21 | 1,765 | 1,768 | 1,744 | 1,750 | 34,600 | 1,750 |
| 2024-03-19 | 1,720 | 1,758 | 1,716 | 1,756 | 33,000 | 1,756 |
| 2024-03-18 | 1,737 | 1,737 | 1,707 | 1,714 | 37,300 | 1,714 |
| 2024-03-15 | 1,693 | 1,705 | 1,693 | 1,703 | 29,200 | 1,703 |
| 2024-03-14 | 1,670 | 1,710 | 1,670 | 1,709 | 92,800 | 1,709 |
| 2024-03-13 | 1,660 | 1,665 | 1,631 | 1,643 | 26,000 | 1,643 |
| 2024-03-12 | 1,638 | 1,669 | 1,598 | 1,660 | 108,500 | 1,660 |
| 2024-03-11 | 1,663 | 1,663 | 1,613 | 1,625 | 37,000 | 1,625 |
| 2024-03-08 | 1,645 | 1,678 | 1,645 | 1,666 | 62,000 | 1,666 |
| 2024-03-07 | 1,648 | 1,656 | 1,634 | 1,643 | 43,900 | 1,643 |
| 2024-03-06 | 1,631 | 1,646 | 1,631 | 1,646 | 40,800 | 1,646 |
| 2024-03-05 | 1,644 | 1,647 | 1,627 | 1,638 | 32,400 | 1,638 |
| 2024-03-04 | 1,660 | 1,660 | 1,636 | 1,644 | 36,700 | 1,644 |
| 2024-03-01 | 1,666 | 1,666 | 1,637 | 1,660 | 33,900 | 1,660 |
| 2024-02-29 | 1,684 | 1,690 | 1,671 | 1,680 | 30,100 | 1,680 |
| 2024-02-28 | 1,674 | 1,692 | 1,671 | 1,684 | 40,400 | 1,684 |
| 2024-02-27 | 1,654 | 1,680 | 1,651 | 1,667 | 37,800 | 1,667 |
| 2024-02-26 | 1,641 | 1,660 | 1,631 | 1,638 | 29,200 | 1,638 |
| 2024-02-22 | 1,636 | 1,641 | 1,630 | 1,641 | 27,000 | 1,641 |
| 2024-02-21 | 1,667 | 1,667 | 1,636 | 1,638 | 18,500 | 1,638 |
| 2024-02-20 | 1,685 | 1,686 | 1,660 | 1,663 | 27,800 | 1,663 |
| 2024-02-19 | 1,655 | 1,684 | 1,650 | 1,684 | 23,500 | 1,684 |
| 2024-02-16 | 1,629 | 1,660 | 1,598 | 1,655 | 70,500 | 1,655 |
| 2024-02-15 | 1,620 | 1,630 | 1,593 | 1,595 | 35,900 | 1,595 |
| 2024-02-14 | 1,605 | 1,623 | 1,598 | 1,614 | 49,200 | 1,614 |
| 2024-02-13 | 1,588 | 1,645 | 1,588 | 1,645 | 77,200 | 1,645 |
| 2024-02-09 | 1,584 | 1,584 | 1,550 | 1,550 | 19,500 | 1,550 |
| 2024-02-08 | 1,600 | 1,600 | 1,562 | 1,584 | 19,600 | 1,584 |
| 2024-02-07 | 1,582 | 1,605 | 1,582 | 1,596 | 14,300 | 1,596 |
| 2024-02-06 | 1,595 | 1,604 | 1,582 | 1,583 | 15,600 | 1,583 |
| 2024-02-05 | 1,567 | 1,591 | 1,566 | 1,591 | 22,700 | 1,591 |
| 2024-02-02 | 1,580 | 1,583 | 1,560 | 1,566 | 13,000 | 1,566 |
| 2024-02-01 | 1,565 | 1,580 | 1,565 | 1,575 | 14,100 | 1,575 |
| 2024-01-31 | 1,562 | 1,582 | 1,560 | 1,582 | 20,900 | 1,582 |
| 2024-01-30 | 1,596 | 1,596 | 1,559 | 1,562 | 22,000 | 1,562 |
| 2024-01-29 | 1,573 | 1,593 | 1,550 | 1,593 | 40,200 | 1,593 |
| 2024-01-26 | 1,567 | 1,570 | 1,551 | 1,551 | 22,400 | 1,551 |
| 2024-01-25 | 1,561 | 1,577 | 1,558 | 1,571 | 19,900 | 1,571 |
| 2024-01-24 | 1,578 | 1,578 | 1,557 | 1,559 | 23,100 | 1,559 |
| 2024-01-23 | 1,600 | 1,600 | 1,573 | 1,575 | 27,700 | 1,575 |
| 2024-01-22 | 1,599 | 1,611 | 1,591 | 1,597 | 15,600 | 1,597 |
| 2024-01-19 | 1,600 | 1,617 | 1,595 | 1,595 | 29,600 | 1,595 |
| 2024-01-18 | 1,592 | 1,610 | 1,592 | 1,597 | 14,400 | 1,597 |
| 2024-01-17 | 1,603 | 1,626 | 1,600 | 1,600 | 24,100 | 1,600 |
| 2024-01-16 | 1,633 | 1,633 | 1,604 | 1,604 | 29,400 | 1,604 |
| 2024-01-15 | 1,600 | 1,625 | 1,596 | 1,619 | 34,200 | 1,619 |
| 2024-01-12 | 1,603 | 1,623 | 1,589 | 1,600 | 31,400 | 1,600 |
| 2024-01-11 | 1,610 | 1,623 | 1,598 | 1,601 | 29,700 | 1,601 |
| 2024-01-10 | 1,594 | 1,606 | 1,585 | 1,600 | 31,100 | 1,600 |
| 2024-01-09 | 1,600 | 1,605 | 1,580 | 1,594 | 29,100 | 1,594 |
| 2024-01-05 | 1,580 | 1,607 | 1,580 | 1,593 | 43,200 | 1,593 |
| 2024-01-04 | 1,563 | 1,578 | 1,552 | 1,574 | 25,400 | 1,574 |
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
