1. HOME >
  2. 株価時系列 >
  3. 9619 >
  4. 2021年

9619 (株)イチネンホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3371,3381,3341,33711,7001,337
2021-12-291,3281,3371,3221,33325,9001,333
2021-12-281,3001,3281,3001,32836,7001,328
2021-12-271,3141,3141,2911,29539,5001,295
2021-12-241,3111,3171,3001,30117,3001,301
2021-12-231,3051,3151,3051,30813,7001,308
2021-12-221,3181,3301,3081,30818,7001,308
2021-12-211,3161,3231,3061,31328,6001,313
2021-12-201,3431,3431,3061,30628,6001,306
2021-12-171,3571,3721,3381,34529,0001,345
2021-12-161,3601,3641,3481,35722,0001,357
2021-12-151,3271,3481,3261,34024,9001,340
2021-12-141,3471,3471,3201,32726,4001,327
2021-12-131,3511,3561,3401,34024,7001,340
2021-12-101,3871,3871,3411,34725,7001,347
2021-12-091,3951,4001,3681,36839,2001,368
2021-12-081,3961,4081,3821,40330,9001,403
2021-12-071,3611,3881,3501,38837,2001,388
2021-12-061,3501,3581,3331,35444,6001,354
2021-12-031,3111,3461,3101,34642,8001,346
2021-12-021,3131,3191,3001,30041,9001,300
2021-12-011,3051,3301,2881,32449,7001,324
2021-11-301,3501,3701,3001,30054,3001,300
2021-11-291,3511,3581,3201,32044,4001,320
2021-11-261,3951,3971,3561,36889,7001,368
2021-11-251,4081,4191,3931,40217,0001,402
2021-11-241,4151,4271,4061,40830,0001,408
2021-11-221,4241,4271,3921,41934,4001,419
2021-11-191,4231,4371,4061,41535,7001,415
2021-11-181,4641,4641,4201,42452,7001,424
2021-11-171,4801,4871,4471,46498,0001,464
2021-11-161,4151,4491,4151,42041,8001,420
2021-11-151,4341,4401,4061,41130,6001,411
2021-11-121,4281,4481,4281,43425,3001,434
2021-11-111,4251,4321,4141,42535,6001,425
2021-11-101,4241,4341,4121,42529,5001,425
2021-11-091,4301,4351,4161,42439,6001,424
2021-11-081,3981,4351,3891,43268,9001,432
2021-11-051,3711,3871,3601,38130,3001,381
2021-11-041,3701,3861,3561,35677,6001,356
2021-11-021,3731,3751,3521,35226,0001,352
2021-11-011,4051,4111,3711,38064,7001,380
2021-10-291,3681,4051,3621,39576,2001,395
2021-10-281,3291,3511,3111,33886,7001,338
2021-10-271,3701,3701,3451,34531,9001,345
2021-10-261,3701,4051,3581,37081,0001,370
2021-10-251,3401,3791,3241,360142,5001,360
2021-10-221,2911,2921,2811,29220,2001,292
2021-10-211,3031,2941,2861,28815,6001,288
2021-10-201,3031,3031,2861,28815,5001,288
2021-10-191,3041,3051,2941,29710,6001,297
2021-10-181,3051,3071,2921,30421,1001,304
2021-10-151,2791,3101,2761,30319,4001,303
2021-10-141,2841,2841,2671,27418,4001,274
2021-10-131,2891,2951,2801,28417,8001,284
2021-10-121,3021,3091,2901,29818,5001,298
2021-10-111,2831,3081,2761,30621,1001,306
2021-10-081,2731,2901,2671,28227,1001,282
2021-10-071,2781,2841,2661,26621,1001,266
2021-10-061,2781,2951,2731,27329,8001,273
2021-10-051,2801,2851,2641,27842,7001,278
2021-10-041,3021,3181,2891,29145,3001,291
2021-10-011,3001,3011,2801,28047,1001,280
2021-09-301,3221,3291,3131,31426,0001,314
2021-09-291,3141,3281,3071,32841,8001,328
2021-09-281,3651,3651,3401,36437,5001,364
2021-09-271,3751,3761,3621,36422,6001,364
2021-09-241,3601,3801,3571,37544,4001,375
2021-09-221,3391,3501,3271,35030,5001,350
2021-09-211,3481,3551,3301,34229,3001,342
2021-09-171,3681,3781,3521,37858,5001,378
2021-09-161,3391,3511,3251,35131,6001,351
2021-09-151,3481,3501,3221,33027,5001,330
2021-09-141,3341,3671,3251,36768,2001,367
2021-09-131,3291,3311,3111,33127,2001,331
2021-09-101,2941,3291,2871,32958,9001,329
2021-09-091,2811,3071,2801,29459,0001,294
2021-09-081,2801,2841,2681,28030,0001,280
2021-09-071,2851,2851,2701,27831,3001,278
2021-09-061,2861,2931,2661,27626,3001,276
2021-09-031,2681,2851,2621,28539,8001,285
2021-09-021,2701,2701,2551,27032,0001,270
2021-09-011,2511,2701,2471,25341,7001,253
2021-08-311,2241,2481,2231,24028,4001,240
2021-08-301,2491,2601,2211,22143,1001,221
2021-08-271,2421,2421,2311,2348,5001,234
2021-08-261,2391,2461,2391,2469,7001,246
2021-08-251,2461,2461,2341,23913,3001,239
2021-08-241,2261,2421,2261,24219,0001,242
2021-08-231,2181,2371,2181,23023,2001,230
2021-08-201,2111,2181,2031,20731,9001,207
2021-08-191,2201,2201,2111,21117,0001,211
2021-08-181,2151,2291,2111,22417,6001,224
2021-08-171,2231,2231,2081,20824,5001,208
2021-08-161,2461,2461,2091,20954,9001,209
2021-08-131,2511,2511,2391,24610,6001,246
2021-08-121,2511,2541,2451,2518,9001,251
2021-08-111,2471,2511,2391,25012,4001,250
2021-08-101,2421,2501,2341,23814,7001,238
2021-08-061,2471,2511,2391,24015,5001,240
2021-08-051,2441,2591,2401,24614,4001,246
2021-08-041,2681,2681,2421,24421,5001,244
2021-08-031,2701,2791,2641,26834,3001,268
2021-08-021,2451,2691,2451,26930,7001,269
2021-07-301,2491,2501,2361,23920,8001,239
2021-07-291,2751,2751,2521,25911,5001,259
2021-07-281,2841,2841,2661,27021,5001,270
2021-07-271,2651,2841,2571,28432,7001,284
2021-07-261,2651,2701,2531,25614,0001,256
2021-07-211,2671,2711,2461,24726,4001,247
2021-07-201,2611,2651,2541,26130,9001,261
2021-07-191,2761,2761,2641,26729,4001,267
2021-07-161,2701,2841,2621,27662,0001,276
2021-07-151,2661,2771,2661,27039,1001,270
2021-07-141,2551,2681,2491,26561,2001,265
2021-07-131,2401,2561,2401,25653,7001,256
2021-07-121,2171,2401,2171,23743,3001,237
2021-07-091,1991,2121,1861,20460,2001,204
2021-07-081,2121,2191,2011,20131,6001,201
2021-07-071,2191,2201,2111,21131,8001,211
2021-07-061,2301,2361,2221,2268,7001,226
2021-07-051,2301,2301,2231,22312,0001,223
2021-07-021,2181,2421,2181,23535,7001,235
2021-07-011,2161,2191,2081,21236,1001,212
2021-06-301,2251,2331,2161,21622,4001,216
2021-06-291,2311,2311,2181,22226,9001,222
2021-06-281,2281,2341,2211,23128,0001,231
2021-06-251,2201,2271,2171,22021,7001,220
2021-06-241,2141,2191,2101,21713,1001,217
2021-06-231,2251,2261,2141,21419,4001,214
2021-06-221,2261,2301,2211,22923,1001,229
2021-06-211,2191,2191,2061,20645,4001,206
2021-06-181,2391,2391,2251,22524,5001,225
2021-06-171,2371,2401,2301,23118,9001,231
2021-06-161,2361,2431,2341,23823,8001,238
2021-06-151,2311,2381,2261,23633,4001,236
2021-06-141,2301,2321,2251,23020,2001,230
2021-06-111,2341,2361,2281,23028,7001,230
2021-06-101,2321,2411,2241,23723,2001,237
2021-06-091,2401,2451,2291,23139,4001,231
2021-06-081,2291,2391,2291,23622,6001,236
2021-06-071,2321,2401,2251,23426,7001,234
2021-06-041,2251,2341,2231,22917,1001,229
2021-06-031,2291,2331,2211,22843,2001,228
2021-06-021,2251,2381,2201,22843,9001,228
2021-06-011,2261,2321,2121,22742,4001,227
2021-05-311,2491,2491,2131,21337,5001,213
2021-05-281,2331,2421,2311,24034,6001,240
2021-05-271,2511,2511,2221,22241,8001,222
2021-05-261,2581,2681,2501,25018,6001,250
2021-05-251,2601,2681,2491,26426,5001,264
2021-05-241,2501,2641,2471,25812,3001,258
2021-05-211,2601,2641,2381,24031,0001,240
2021-05-201,2381,2631,2381,25516,2001,255
2021-05-191,2401,2491,2381,23920,5001,239
2021-05-181,2391,2561,2301,25425,0001,254
2021-05-171,2481,2561,2291,23329,8001,233
2021-05-141,2231,2431,2221,23337,3001,233
2021-05-131,2261,2331,2051,20660,9001,206
2021-05-121,2661,2671,2401,24235,5001,242
2021-05-111,2961,3021,2621,26246,7001,262
2021-05-101,2981,3181,2871,29934,0001,299
2021-05-071,3001,3081,2741,28739,2001,287
2021-05-061,2421,3181,2421,29662,8001,296
2021-04-301,2811,2861,2721,27235,3001,272
2021-04-281,2701,2821,2701,27526,0001,275
2021-04-271,2691,2841,2651,26819,1001,268
2021-04-261,2801,2871,2671,26919,6001,269
2021-04-231,2921,2931,2741,27418,8001,274
2021-04-221,2881,2961,2741,29228,2001,292
2021-04-211,2961,2961,2671,27246,5001,272
2021-04-201,3281,3331,3101,31039,2001,310
2021-04-191,3371,3431,3301,33212,3001,332
2021-04-161,3481,3521,3281,33223,8001,332
2021-04-151,3331,3441,3331,3419,1001,341
2021-04-141,3501,3501,3321,33314,6001,333
2021-04-131,3591,3651,3491,3537,9001,353
2021-04-121,3641,3641,3461,3598,6001,359
2021-04-091,3531,3601,3331,35030,3001,350
2021-04-081,3871,3901,3431,34443,5001,344
2021-04-071,3561,3901,3511,38935,7001,389
2021-04-061,3931,4041,3471,35056,3001,350
2021-04-051,3531,3921,3451,39259,4001,392
2021-04-021,3531,3631,3411,35242,7001,352
2021-04-011,3571,3571,3261,33738,3001,337
2021-03-311,3601,3691,3491,34931,4001,349
2021-03-301,3981,4101,3711,37888,1001,378
2021-03-291,4511,4511,3931,420216,3001,420
2021-03-261,4241,4411,4111,437157,4001,437
2021-03-251,4041,4221,3951,41657,1001,416
2021-03-241,4261,4261,3771,38366,0001,383
2021-03-231,4531,4631,4261,43092,6001,430
2021-03-221,4491,4601,4301,45377,4001,453
2021-03-191,4351,4671,4271,46197,0001,461
2021-03-181,4201,4491,4181,44949,2001,449
2021-03-171,4141,4201,4061,42036,6001,420
2021-03-161,4011,4141,3961,41441,4001,414
2021-03-151,3951,4091,3871,40943,8001,409
2021-03-121,4051,4051,3841,39555,3001,395
2021-03-111,3931,4081,3851,40143,6001,401
2021-03-101,4011,4041,3821,38531,7001,385
2021-03-091,4001,4141,3801,40275,5001,402
2021-03-081,3781,4031,3761,38459,4001,384
2021-03-051,3611,3751,3431,37570,6001,375
2021-03-041,3541,3731,3441,37340,6001,373
2021-03-031,3491,3711,3331,37042,2001,370
2021-03-021,3621,3621,3211,34266,7001,342
2021-03-011,3291,3621,3291,36256,1001,362
2021-02-261,3391,3411,3131,31359,7001,313
2021-02-251,3451,3481,3251,34539,0001,345
2021-02-241,3321,3611,3091,32155,9001,321
2021-02-221,3301,3521,3301,33031,3001,330
2021-02-191,3051,3191,3011,31626,2001,316
2021-02-181,3451,3501,3001,30765,2001,307
2021-02-171,3471,3671,3431,34537,2001,345
2021-02-161,3661,3701,3481,35830,2001,358
2021-02-151,3601,3651,3511,36520,9001,365
2021-02-121,3751,3751,3501,35030,2001,350
2021-02-101,3891,3891,3681,36827,8001,368
2021-02-091,3901,4091,3741,38653,0001,386
2021-02-081,3781,3911,3431,35698,9001,356
2021-02-051,3221,3831,3151,379115,7001,379
2021-02-041,2871,3141,2811,29241,8001,292
2021-02-031,2591,3011,2591,29244,1001,292
2021-02-021,2301,2691,2271,26951,0001,269
2021-02-011,2201,2281,2181,22022,4001,220
2021-01-291,2441,2441,2171,22266,2001,222
2021-01-281,2501,2591,2311,250108,9001,250
2021-01-271,2431,2521,2401,25035,2001,250
2021-01-261,2511,2611,2391,25032,7001,250
2021-01-251,2601,2641,2531,25336,6001,253
2021-01-221,2661,2661,2471,25648,9001,256
2021-01-211,2481,2631,2451,25323,5001,253
2021-01-201,2701,2701,2331,24250,4001,242
2021-01-191,2941,2941,2641,27041,1001,270
2021-01-181,2651,2941,2641,29125,4001,291
2021-01-151,2881,2881,2621,26530,6001,265
2021-01-141,2891,2901,2731,29027,2001,290
2021-01-131,2771,2881,2701,28826,1001,288
2021-01-121,2811,2871,2751,28620,6001,286
2021-01-081,2641,2871,2551,28736,1001,287
2021-01-071,2561,2671,2431,26230,5001,262
2021-01-061,2311,2401,2231,23522,6001,235
2021-01-051,2401,2441,2231,23128,2001,231
2021-01-041,2791,2791,2411,24715,2001,247

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