1. HOME >
  2. 株価時系列 >
  3. 9619 >
  4. 2020年

9619 (株)イチネンホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2661,2801,2511,26516,9001,265
2020-12-291,2511,2791,2401,27926,4001,279
2020-12-281,2731,2731,2381,26341,1001,263
2020-12-251,2521,2741,2481,27322,3001,273
2020-12-241,2471,2521,2321,24428,8001,244
2020-12-231,2411,2571,2321,24619,9001,246
2020-12-221,2831,2831,2401,24031,5001,240
2020-12-211,2851,2911,2691,28317,1001,283
2020-12-181,2791,2891,2691,28630,7001,286
2020-12-171,3041,3041,2751,27915,7001,279
2020-12-161,3151,3161,2791,29118,9001,291
2020-12-151,2981,3211,2941,31427,1001,314
2020-12-141,2851,3061,2831,30328,8001,303
2020-12-111,2791,2851,2631,28131,2001,281
2020-12-101,2751,2891,2751,27914,5001,279
2020-12-091,2691,2901,2691,28616,9001,286
2020-12-081,2741,2811,2671,26819,6001,268
2020-12-071,3001,3001,2691,26935,8001,269
2020-12-041,3151,3321,2991,30428,8001,304
2020-12-031,3271,3491,3211,32919,8001,329
2020-12-021,3281,3431,3151,32742,3001,327
2020-12-011,3101,3351,3031,32834,1001,328
2020-11-301,3721,3721,3121,31268,4001,312
2020-11-271,2941,4021,2781,402142,4001,402
2020-11-261,2641,2901,2601,27721,2001,277
2020-11-251,3081,3131,2701,27037,7001,270
2020-11-241,3051,3181,2891,29438,6001,294
2020-11-201,2681,2871,2681,28420,8001,284
2020-11-191,2721,2741,2591,26825,0001,268
2020-11-181,2881,2881,2661,27722,2001,277
2020-11-171,2821,3031,2721,29634,2001,296
2020-11-161,2591,2911,2591,28450,8001,284
2020-11-131,3051,3051,2551,25941,5001,259
2020-11-121,3141,3151,2971,31237,0001,312
2020-11-111,3081,3261,2961,32647,3001,326
2020-11-101,3001,3111,2841,30568,9001,305
2020-11-091,2791,2851,2631,27735,9001,277
2020-11-061,2651,2781,2461,27838,4001,278
2020-11-051,2511,2701,2401,26548,4001,265
2020-11-041,2641,2641,2371,24740,4001,247
2020-11-021,2671,2791,2391,24949,1001,249
2020-10-301,2461,2511,2071,20727,1001,207
2020-10-291,2661,2661,2421,25019,2001,250
2020-10-281,2711,2711,2461,27019,4001,270
2020-10-271,2571,2731,2381,27126,6001,271
2020-10-261,2711,2761,2631,27412,7001,274
2020-10-231,2711,2801,2621,26712,7001,267
2020-10-221,2841,2841,2691,27718,5001,277
2020-10-211,2751,2911,2751,29119,4001,291
2020-10-201,2811,2921,2621,26221,2001,262
2020-10-191,2741,3011,2741,30117,9001,301
2020-10-161,2851,2951,2721,27414,5001,274
2020-10-151,2891,2901,2691,28315,8001,283
2020-10-141,3051,3071,2841,28923,9001,289
2020-10-131,3171,3271,2871,30031,6001,300
2020-10-121,2701,3231,2631,32161,9001,321
2020-10-091,2571,2571,2411,25218,7001,252
2020-10-081,2561,2601,2451,25732,0001,257
2020-10-071,2361,2501,2291,25018,8001,250
2020-10-061,2711,2711,2521,25615,0001,256
2020-10-051,2361,2671,2361,26724,8001,267
2020-10-021,2661,2751,2271,23235,7001,232
2020-09-301,3281,3281,2591,25945,8001,259
2020-09-291,3101,3381,3001,32847,8001,328
2020-09-281,3011,3221,2861,322112,1001,322
2020-09-251,2731,3011,2671,27198,1001,271
2020-09-241,2801,2851,2641,26848,7001,268
2020-09-231,2961,3071,2661,28160,1001,281
2020-09-181,2981,3151,2981,30644,7001,306
2020-09-171,2961,3021,2741,30137,8001,301
2020-09-161,2881,2951,2701,29539,3001,295
2020-09-151,2801,2801,2611,28025,6001,280
2020-09-141,2851,2991,2721,28143,4001,281
2020-09-111,2591,2681,2391,26552,7001,265
2020-09-101,2291,2551,2261,25138,3001,251
2020-09-091,2241,2341,2181,22837,2001,228
2020-09-081,2101,2551,2101,25438,0001,254
2020-09-071,2031,2091,1921,20826,9001,208
2020-09-041,1951,2031,1851,19516,1001,195
2020-09-031,2191,2191,2031,20919,5001,209
2020-09-021,2181,2231,2021,21325,1001,213
2020-09-011,2231,2311,2071,21724,6001,217
2020-08-311,1981,2351,1981,22341,3001,223
2020-08-281,1971,2271,1761,19462,6001,194
2020-08-271,2111,2111,1941,19516,8001,195
2020-08-261,2121,2161,1981,20328,8001,203
2020-08-251,1901,2071,1871,19744,4001,197
2020-08-241,1851,1931,1671,18242,4001,182
2020-08-211,1751,1871,1701,18524,5001,185
2020-08-201,1681,1861,1651,17034,9001,170
2020-08-191,1761,1851,1611,17930,8001,179
2020-08-181,1501,1761,1411,17038,5001,170
2020-08-171,1751,1761,1411,14526,3001,145
2020-08-141,1761,1851,1591,17523,8001,175
2020-08-131,1721,1761,1471,17140,0001,171
2020-08-121,1601,1781,1551,17126,7001,171
2020-08-111,1471,1651,1421,15530,2001,155
2020-08-071,1351,1491,1281,14724,5001,147
2020-08-061,1341,1341,1101,12633,5001,126
2020-08-051,1571,1571,1131,13152,9001,131
2020-08-041,1601,1711,1161,16756,3001,167
2020-08-031,0731,0861,0651,07037,5001,070
2020-07-311,1231,1231,0531,05346,7001,053
2020-07-301,1541,1541,1221,12721,3001,127
2020-07-291,1541,1631,1371,15226,9001,152
2020-07-281,1641,1741,1461,15434,4001,154
2020-07-271,1581,1641,1391,16421,8001,164
2020-07-221,1721,1761,1551,15833,9001,158
2020-07-211,1691,1731,1501,17228,8001,172
2020-07-201,1421,1661,1161,16645,3001,166
2020-07-171,1641,1641,1461,14818,0001,148
2020-07-161,1661,1661,1441,15222,7001,152
2020-07-151,1421,1691,1421,16144,2001,161
2020-07-141,1311,1431,1231,13844,4001,138
2020-07-131,1281,1341,1111,12756,8001,127
2020-07-101,1141,1201,0841,10363,4001,103
2020-07-091,1971,1971,1201,120103,3001,120
2020-07-081,2111,2241,2031,21036,8001,210
2020-07-071,2151,2271,1991,22732,0001,227
2020-07-061,1971,2201,1951,20834,5001,208
2020-07-031,2031,2191,1681,19157,8001,191
2020-07-021,1911,2041,1521,16360,7001,163
2020-07-011,2151,2151,1811,18246,5001,182
2020-06-301,2171,2261,2001,20024,6001,200
2020-06-291,2001,2141,1911,20455,4001,204
2020-06-261,1881,2111,1881,20032,6001,200
2020-06-251,2111,2111,1731,17837,4001,178
2020-06-241,2471,2471,2111,21130,5001,211
2020-06-231,2301,2521,2271,24343,3001,243
2020-06-221,2471,2471,2191,22420,9001,224
2020-06-191,2321,2471,2291,24734,1001,247
2020-06-181,2281,2351,2121,23247,1001,232
2020-06-171,2231,2321,2161,22422,3001,224
2020-06-161,2131,2321,1911,23138,9001,231
2020-06-151,1851,2101,1771,18650,7001,186
2020-06-121,1811,1931,1571,18556,0001,185
2020-06-111,2661,2661,2171,21738,9001,217
2020-06-101,2841,2851,2651,26939,0001,269
2020-06-091,2701,2881,2701,28447,4001,284
2020-06-081,2761,2811,2691,27637,4001,276
2020-06-051,2681,2771,2521,27437,2001,274
2020-06-041,2861,2941,2541,26565,8001,265
2020-06-031,2501,2601,2421,25949,7001,259
2020-06-021,2461,2541,2361,24242,6001,242
2020-06-011,2201,2471,2171,24548,6001,245
2020-05-291,2541,2601,2231,22355,8001,223
2020-05-281,2491,2571,2351,25488,8001,254
2020-05-271,2471,2481,2271,23455,0001,234
2020-05-261,2281,2471,2261,24761,9001,247
2020-05-251,1691,2031,1691,19949,4001,199
2020-05-221,1741,1801,1631,16535,0001,165
2020-05-211,1641,1751,1501,17042,5001,170
2020-05-201,1731,1741,1631,16626,8001,166
2020-05-191,1701,1841,1581,16332,3001,163
2020-05-181,1411,1551,1211,15341,9001,153
2020-05-151,1471,1501,1241,13836,2001,138
2020-05-141,1611,1721,1471,14751,7001,147
2020-05-131,1511,1841,1381,17546,5001,175
2020-05-121,1691,1721,1541,16027,0001,160
2020-05-111,1481,1761,1471,16433,6001,164
2020-05-081,1241,1461,1151,14553,9001,145
2020-05-071,1451,1451,0941,10267,8001,102
2020-05-011,1841,1881,1341,137111,8001,137
2020-04-301,1051,1381,1051,12454,6001,124
2020-04-281,0791,0851,0591,08388,2001,083
2020-04-271,0621,0851,0531,08360,2001,083
2020-04-241,0651,0671,0431,06737,2001,067
2020-04-231,0591,0711,0551,07047,0001,070
2020-04-221,0791,0791,0451,05670,8001,056
2020-04-211,0601,0971,0551,09353,9001,093
2020-04-201,0521,0771,0521,07750,9001,077
2020-04-171,0801,0951,0601,06463,5001,064
2020-04-161,0571,0771,0511,07056,3001,070
2020-04-151,0701,0711,0481,06157,4001,061
2020-04-141,0721,0871,0511,07046,4001,070
2020-04-131,1191,1191,0621,06360,8001,063
2020-04-101,1011,1191,0791,11759,5001,117
2020-04-091,1041,1191,0671,09284,4001,092
2020-04-081,0871,1281,0751,11462,4001,114
2020-04-071,0591,0961,0051,08362,3001,083
2020-04-069951,0639881,04972,0001,049
2020-04-031,0371,0509991,01276,5001,012
2020-04-021,0501,0611,0131,02772,3001,027
2020-04-011,1211,1241,0621,07288,0001,072
2020-03-311,1871,1951,1341,14875,9001,148
2020-03-301,1981,2021,1411,198169,4001,198
2020-03-271,2091,2481,1901,248211,5001,248
2020-03-261,1661,1901,1361,180140,0001,180
2020-03-251,1751,1961,1561,19698,8001,196
2020-03-241,1831,2251,1161,145211,1001,145
2020-03-231,0731,1601,0311,153294,4001,153
2020-03-191,0231,0789921,073184,6001,073
2020-03-181,0101,021986990229,600990
2020-03-17900977894971196,300971
2020-03-16914958910929185,300929
2020-03-13891950867909234,300909
2020-03-12988988933949141,300949
2020-03-111,0211,0301,0021,002168,8001,002
2020-03-109401,0279311,024198,0001,024
2020-03-091,0331,0369851,000181,7001,000
2020-03-061,1001,1011,0611,063107,2001,063
2020-03-051,1611,1611,1181,12296,2001,122
2020-03-041,1281,1501,1211,13591,7001,135
2020-03-031,1921,1991,1461,147113,0001,147
2020-03-021,1321,1941,1261,174152,9001,174
2020-02-281,1561,1801,1341,140165,4001,140
2020-02-271,2501,2501,2071,208134,4001,208
2020-02-261,2511,2711,2371,258104,8001,258
2020-02-251,2521,2941,2511,273115,9001,273
2020-02-211,3671,3861,3451,34686,6001,346
2020-02-201,4151,4191,3671,375133,1001,375
2020-02-191,3771,4131,3771,402144,1001,402
2020-02-181,3791,3971,3611,368135,0001,368
2020-02-171,3851,3851,3481,380145,4001,380
2020-02-141,4051,4051,3721,39290,6001,392
2020-02-131,4361,4371,4031,408122,3001,408
2020-02-121,4801,4811,4291,434129,7001,434
2020-02-101,4961,5191,4791,48370,9001,483
2020-02-071,4791,5081,4781,50888,4001,508
2020-02-061,4781,5041,4681,478153,8001,478
2020-02-051,5241,5261,4981,51266,0001,512
2020-02-041,4791,5181,4791,51543,0001,515
2020-02-031,4621,4981,4581,49078,2001,490
2020-01-311,5101,5341,5071,52357,4001,523
2020-01-301,5421,5451,4891,510105,2001,510
2020-01-291,5551,5571,5341,55168,6001,551
2020-01-281,5491,5711,5251,56385,7001,563
2020-01-271,5511,5751,5461,55969,2001,559
2020-01-241,6061,6061,5641,57777,2001,577
2020-01-231,6201,6201,6021,60352,2001,603
2020-01-221,6101,6381,5971,63186,9001,631
2020-01-211,6451,6691,6271,636133,4001,636
2020-01-201,6161,6451,6141,635128,8001,635
2020-01-171,6091,6091,5851,58878,7001,588
2020-01-161,6001,6171,5911,606109,5001,606
2020-01-151,5831,5961,5641,586114,1001,586
2020-01-141,5941,6021,5611,571106,7001,571
2020-01-101,5811,5831,5531,55989,7001,559
2020-01-091,5841,5931,5661,581118,9001,581
2020-01-081,6141,6141,5471,564293,8001,564
2020-01-071,6151,6591,6111,654138,4001,654
2020-01-061,6011,6141,5801,604132,3001,604

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