[9619 東証1部] イチネンホールディングス 日足 時系列データ

[9619 東証1部] イチネンホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201580.001588.001575.001578.002960046800500
2017-10-191600.001609.001589.001593.002980047594900
2017-10-181600.001610.001593.001603.003050048827400
2017-10-171581.001599.001578.001598.003670058361700
2017-10-161553.001590.001553.001581.003610056992600
2017-10-131546.001561.001544.001551.002760042849800
2017-10-121540.001563.001536.001544.003490054095700
2017-10-111539.001540.001517.001539.002220034034400
2017-10-101510.001540.001507.001540.002610039877400
2017-10-061524.001534.001513.001517.002500038018600
2017-10-051546.001550.001521.001524.002980045658600
2017-10-041541.001561.001538.001555.003530054741600
2017-10-031557.001560.001539.001541.005850090559100
2017-10-021554.001556.001538.001548.004060062878300
2017-09-291573.001573.001544.001548.004630071867500
2017-09-281545.001585.001545.001581.004290067200900
2017-09-271533.001539.001500.001536.004430067602700
2017-09-261505.001545.001503.001543.004780073050100
2017-09-251494.001510.001490.001505.002540038127300
2017-09-221486.001493.001483.001491.002550037951200
2017-09-211490.001495.001484.001490.002560038153300
2017-09-201480.001494.001478.001487.002780041271200
2017-09-191468.001496.001468.001494.003580053167300
2017-09-151470.001474.001456.001470.003640053451400
2017-09-141462.001474.001454.001472.001630023943000
2017-09-131467.001472.001466.001468.001050015420500
2017-09-121480.001480.001463.001469.001970029003200
2017-09-111450.001485.001448.001470.002860041982500
2017-09-081428.001449.001428.001435.002610037415600
2017-09-071427.001444.001427.001442.001390019979800
2017-09-061400.001435.001400.001429.002460034961600
2017-09-051440.001448.001421.001424.004410063253000
2017-09-041455.001455.001433.001437.003960057040100
2017-09-011441.001462.001430.001460.003160045792200
2017-08-311460.001460.001422.001435.004710067864700
2017-08-301475.001479.001440.001457.003860056227100
2017-08-291425.001466.001425.001465.005050073289700
2017-08-281414.001433.001414.001433.002420034466000
2017-08-251405.001410.001405.001407.001180016600100
2017-08-241400.001420.001399.001404.002020028458900
2017-08-231425.001425.001399.001410.002360033250700
2017-08-221399.001419.001397.001417.001800025362800
2017-08-211403.001412.001394.001401.002320032530700
2017-08-181406.001417.001397.001403.003280046157300
2017-08-171409.001427.001408.001423.002900041164800
2017-08-161360.001416.001360.001411.005150071950300
2017-08-151350.001365.001343.001354.002070028040200
2017-08-141351.001357.001327.001338.003290044214900
2017-08-101372.001391.001370.001373.003530048614100
2017-08-091395.001397.001370.001380.005240072413400
2017-08-081423.001427.001401.001413.002350033151700
2017-08-071385.001424.001385.001423.005240073619400
2017-08-041394.001394.001372.001383.003330046030200
2017-08-031337.001395.001337.001395.006920094908500
2017-08-021329.001343.001328.001338.003150042021600
2017-08-011299.001349.001297.001329.006400084509400
2017-07-311283.001299.001273.001294.003740048125900
2017-07-281289.001289.001267.001283.005330068222000
2017-07-271269.001286.001267.001279.005350068324500
2017-07-261243.001269.001232.001263.0088300110529000
2017-07-251250.001250.001237.001243.005940073984600
2017-07-241200.001215.001200.001213.002020024400600
2017-07-211206.001214.001206.001212.001300015738100
2017-07-201203.001216.001201.001215.001110013434800
2017-07-191201.001211.001201.001204.001340016153400
2017-07-181204.001207.001196.001204.002080025010800
2017-07-141207.001211.001204.001204.001330016041600
2017-07-131213.001213.001201.001203.001480017847500
2017-07-121213.001217.001206.001209.001320015978600
2017-07-111213.001226.001209.001221.001400017053100
2017-07-101224.001225.001213.001213.001650020098700
2017-07-071227.001236.001216.001217.002720033340200
2017-07-061219.001242.001219.001239.004740058438900
2017-07-051200.001226.001196.001222.003730045299800
2017-07-041223.001223.001201.001203.002890034881000
2017-07-031211.001222.001211.001215.001900023126300
2017-06-301218.001220.001204.001217.003430041613100
2017-06-291218.001228.001218.001223.001500018335300
2017-06-281223.001227.001217.001219.002300028088600
2017-06-271218.001224.001215.001223.002620031986800
2017-06-261214.001220.001214.001215.00840010220800
2017-06-231217.001222.001214.001214.001650020089200
2017-06-221218.001221.001211.001212.001620019697700
2017-06-211219.001225.001215.001218.001940023666800
2017-06-201215.001222.001210.001219.003470042262800
2017-06-191210.001213.001207.001211.001680020342000
2017-06-161198.001206.001197.001205.001640019724200
2017-06-151193.001203.001190.001195.004110049198200
2017-06-141194.001198.001191.001193.002760032993300
2017-06-131176.001194.001170.001190.001590018872800
2017-06-121177.001185.001177.001180.00980011570200
2017-06-091172.001190.001170.001180.003560041929000
2017-06-081195.001199.001177.001181.004360051944300
2017-06-071183.001194.001182.001191.002280027137200
2017-06-061195.001198.001183.001185.003070036561600
2017-06-051187.001198.001186.001194.004340051806000
2017-06-021172.001194.001167.001192.004070048245100
2017-06-011161.001178.001161.001176.001740020408400
2017-05-311175.001178.001160.001161.002710031652300
2017-05-301180.001181.001166.001179.001830021497500
2017-05-291181.001187.001180.001180.001080012770100
2017-05-261190.001193.001177.001180.001840021817600
2017-05-251187.001194.001184.001188.003100036919600
2017-05-241194.001195.001187.001187.0078009272300
2017-05-231179.001190.001179.001186.001920022757700
2017-05-221169.001176.001166.001173.002380027906300
2017-05-191169.001170.001158.001166.001950022669900
2017-05-181160.001172.001160.001167.002050023916600
2017-05-171186.001192.001170.001186.002870033970100
2017-05-161203.001206.001189.001197.002140025611100
2017-05-151200.001208.001190.001203.002760033147000
2017-05-121191.001200.001187.001200.002400028668200
2017-05-111200.001203.001189.001199.003220038554400
2017-05-101201.001208.001183.001205.003910046986600
2017-05-091193.001203.001188.001200.006320075745800
2017-05-081188.001199.001187.001195.006720080129100
2017-05-021169.001185.001166.001179.003510041365600
2017-05-011185.001185.001156.001161.003790044200800
2017-04-281181.001192.001181.001185.002970035250800
2017-04-271166.001183.001166.001179.003420040185700
2017-04-261164.001168.001162.001166.001720020035300
2017-04-251148.001161.001148.001157.002250025998400
2017-04-241146.001155.001138.001148.002680030729400
2017-04-211124.001130.001121.001130.001800020255500
2017-04-201122.001122.001114.001114.001660018532600
2017-04-191111.001125.001107.001115.002280025472800
2017-04-181110.001120.001106.001115.002040022735000
2017-04-171091.001105.001084.001103.001560017086000
2017-04-141095.001100.001093.001096.002000021922300
2017-04-131099.001104.001090.001101.002360025899800
2017-04-121107.001109.001101.001107.003250035928400
2017-04-111121.001133.001117.001117.003030033976900
2017-04-101132.001141.001129.001131.002070023454800
2017-04-071129.001141.001123.001128.004410049912300
2017-04-061156.001157.001121.001121.003590040720300
2017-04-051189.001189.001160.001167.004320050585400
2017-04-041185.001195.001168.001181.003930046611400
2017-04-031163.001190.001162.001182.003860045436800
2017-03-311192.001192.001161.001161.005080059621900
2017-03-301180.001192.001170.001190.005400063979300
2017-03-291190.001190.001173.001183.004610054569200
2017-03-281197.001201.001190.001201.00123400147668400
2017-03-271182.001196.001182.001187.007690091389800
2017-03-241196.001202.001186.001197.005190061933500
2017-03-231202.001208.001195.001199.004190050320100
2017-03-221217.001219.001201.001201.004700056806100
2017-03-211220.001233.001213.001229.004530055422200
2017-03-171227.001227.001215.001222.002560031249800
2017-03-161230.001234.001223.001229.003330040939600
2017-03-151240.001240.001231.001233.001820022456200
2017-03-141239.001250.001227.001241.003400042204600
2017-03-131219.001240.001219.001236.003470042772400
2017-03-101218.001220.001213.001217.004340052835700
2017-03-091210.001213.001205.001208.001580019102100
2017-03-081207.001213.001205.001205.001780021492900
2017-03-071203.001206.001201.001204.001990023950400
2017-03-061197.001205.001190.001201.003190038258700
2017-03-031195.001199.001189.001197.002340027971200
2017-03-021199.001200.001195.001199.002340028026300
2017-03-011187.001194.001184.001193.001910022731400
2017-02-281184.001198.001181.001184.002200026152200
2017-02-271182.001185.001170.001177.002610030731900
2017-02-241185.001189.001182.001184.001230014577800
2017-02-231190.001194.001181.001185.001700020168600
2017-02-221197.001197.001185.001192.001650019654200
2017-02-211194.001198.001183.001197.002040024378100
2017-02-201189.001196.001183.001196.002510029954100
2017-02-171183.001193.001181.001189.002580030674600
2017-02-161182.001189.001175.001183.004040047780200
2017-02-151175.001180.001171.001177.002810033055500
2017-02-141178.001178.001167.001168.002160025321800
2017-02-131176.001182.001172.001175.002770032569500
2017-02-101168.001172.001163.001171.003850044973400
2017-02-091154.001162.001151.001155.001880021728800
2017-02-081155.001159.001151.001154.001840021244700
2017-02-071165.001167.001152.001156.003290038115700
2017-02-061185.001189.001161.001167.007930093001500
2017-02-031120.001128.001120.001125.001340015056300
2017-02-021129.001130.001120.001123.002140024076200
2017-02-011105.001128.001103.001128.002120023679400
2017-01-311108.001113.001105.001108.003200035459800
2017-01-301137.001138.001107.001124.006110068519500
2017-01-271142.001142.001133.001137.001990022625700
2017-01-261134.001137.001124.001137.002760031223600
2017-01-251135.001135.001120.001124.001730019446300
2017-01-241122.001127.001100.001113.002900032260200
2017-01-231142.001142.001122.001125.002950033304200
2017-01-201148.001153.001135.001145.003310037887500
2017-01-191150.001155.001144.001149.001850021244900
2017-01-181146.001156.001133.001139.003250037081600
2017-01-171167.001167.001150.001153.002040023578200
2017-01-161179.001191.001167.001172.002000023504200
2017-01-131168.001179.001161.001179.002130024955100
2017-01-121178.001180.001165.001175.002560030046600
2017-01-111189.001191.001178.001186.001790021220800
2017-01-101196.001199.001183.001194.002220026485200
2017-01-061178.001197.001175.001196.004650055435700
2017-01-051172.001178.001160.001178.002850033418800
2017-01-041145.001169.001145.001167.003950045946500
2016-12-301141.001150.001128.001143.001760020048100
2016-12-291155.001155.001137.001148.002520028864900
2016-12-281150.001156.001139.001156.002550029286900
2016-12-271143.001149.001129.001144.002070023601000
2016-12-261129.001147.001129.001143.001970022459500
2016-12-221148.001150.001125.001129.002780031526100
2016-12-211160.001160.001144.001150.001390015995500
2016-12-201156.001159.001132.001158.002700031105000
2016-12-191150.001156.001142.001156.002410027710400
2016-12-161148.001150.001139.001150.002780031898300
2016-12-151145.001160.001127.001138.004120047088000
2016-12-141149.001149.001140.001146.002220025423100
2016-12-131136.001146.001134.001146.003040034694900
2016-12-121133.001146.001129.001136.004060046126200
2016-12-091111.001130.001105.001129.005390060250800
2016-12-081100.001131.001100.001127.007300081435200
2016-12-071087.001098.001087.001096.003130034223200
2016-12-061088.001088.001079.001085.003440037345500
2016-12-051083.001087.001073.001078.003310035760300
2016-12-021083.001096.001077.001080.003190034568300
2016-12-011091.001110.001088.001092.005020055064400
2016-11-301089.001096.001084.001087.004070044330800
2016-11-291071.001089.001071.001088.003000032489100
2016-11-281062.001080.001051.001079.003530037718700
2016-11-251075.001075.001014.001062.004760050367500
2016-11-241075.001078.001070.001075.002000021491000
2016-11-221070.001074.001063.001073.001350014458800
2016-11-211074.001074.001063.001068.002390025538700
2016-11-181060.001074.001059.001071.002000021374200
2016-11-171062.001065.001052.001060.002470026140000
2016-11-161064.001069.001056.001069.001650017581100
2016-11-151073.001073.001050.001053.002950031176900
2016-11-141061.001083.001061.001080.003050032811400
2016-11-111068.001079.001051.001057.003090032903000
2016-11-101068.001068.001050.001065.003030032170700
2016-11-091068.001069.001002.001017.004990051422800
2016-11-081063.001070.001057.001068.001930020552000
2016-11-071058.001067.001058.001067.002740029146000
2016-11-041042.001058.001037.001057.004230044433100
2016-11-021043.001055.001035.001043.002780029096900
2016-11-011045.001059.001032.001057.005890061782500
2016-10-311007.001037.00999.001015.007990080929800
2016-10-281005.001010.001002.001006.006960069971700
2016-10-271005.001009.001001.001004.004180041998600
2016-10-261010.001019.001006.001009.004620046678700
2016-10-251013.001016.001010.001014.004100041501000
2016-10-241016.001016.001005.001015.001960019834300
2016-10-211019.001019.001010.001013.002130021585100
2016-10-201004.001018.001000.001016.002730027611300
2016-10-19997.001004.00997.001002.003050030525800
2016-10-18996.00997.00990.00997.002280022666500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog