4,038円
イチケンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/17 | 1,545.0 | 1,547.0 | 1,519.0 | 1,528.0 | 1,528.0 | 10,200 |
| 2020/06/16 | 1,476.0 | 1,543.0 | 1,476.0 | 1,539.0 | 1,539.0 | 49,600 |
| 2020/06/15 | 1,529.0 | 1,540.0 | 1,459.0 | 1,467.0 | 1,467.0 | 46,000 |
| 2020/06/12 | 1,507.0 | 1,547.0 | 1,492.0 | 1,544.0 | 1,544.0 | 36,700 |
| 2020/06/11 | 1,586.0 | 1,600.0 | 1,547.0 | 1,558.0 | 1,558.0 | 39,900 |
| 2020/06/10 | 1,594.0 | 1,607.0 | 1,591.0 | 1,599.0 | 1,599.0 | 16,300 |
| 2020/06/09 | 1,590.0 | 1,606.0 | 1,586.0 | 1,600.0 | 1,600.0 | 26,200 |
| 2020/06/08 | 1,560.0 | 1,599.0 | 1,560.0 | 1,599.0 | 1,599.0 | 30,900 |
| 2020/06/05 | 1,539.0 | 1,565.0 | 1,539.0 | 1,553.0 | 1,553.0 | 12,900 |
| 2020/06/04 | 1,570.0 | 1,579.0 | 1,525.0 | 1,536.0 | 1,536.0 | 31,500 |
| 2020/06/03 | 1,529.0 | 1,574.0 | 1,526.0 | 1,570.0 | 1,570.0 | 38,400 |
| 2020/06/02 | 1,521.0 | 1,530.0 | 1,510.0 | 1,523.0 | 1,523.0 | 25,100 |
| 2020/06/01 | 1,515.0 | 1,534.0 | 1,507.0 | 1,510.0 | 1,510.0 | 18,500 |
| 2020/05/29 | 1,516.0 | 1,538.0 | 1,502.0 | 1,505.0 | 1,505.0 | 27,200 |
| 2020/05/28 | 1,547.0 | 1,555.0 | 1,478.0 | 1,507.0 | 1,507.0 | 59,000 |
| 2020/05/27 | 1,503.0 | 1,548.0 | 1,500.0 | 1,548.0 | 1,548.0 | 29,100 |
| 2020/05/26 | 1,493.0 | 1,519.0 | 1,482.0 | 1,519.0 | 1,519.0 | 31,400 |
| 2020/05/25 | 1,497.0 | 1,497.0 | 1,474.0 | 1,492.0 | 1,492.0 | 16,800 |
| 2020/05/22 | 1,464.0 | 1,499.0 | 1,464.0 | 1,472.0 | 1,472.0 | 24,800 |
| 2020/05/21 | 1,546.0 | 1,562.0 | 1,452.0 | 1,480.0 | 1,480.0 | 102,500 |
おすすめ条件でスクリーニングされた銘柄を見る
イチケンの取引履歴を振り返りませんか？
イチケンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
