9619東証P貸借
業種 サービス業
イチネンホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,810 (24/03/27) | 1,276 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,810 (24/03/27) | 1,550 (24/01/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,666 | 1,687 | 1,666 | 1,675 | +9 | +0.5 | 24,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,649 | 1,666 | 1,638 | 1,666 | +35 | +2.2 | 46,400 |
| 5/30 | 1,603 | 1,638 | 1,596 | 1,631 | +16 | +1.0 | 44,100 |
| 5/29 | 1,630 | 1,634 | 1,613 | 1,615 | -20 | -1.2 | 22,700 |
| 5/28 | 1,616 | 1,640 | 1,604 | 1,635 | +24 | +1.5 | 31,800 |
| 5/27 | 1,620 | 1,620 | 1,599 | 1,611 | +5 | +0.3 | 28,700 |
| 5/24 | 1,602 | 1,618 | 1,591 | 1,606 | -4 | -0.3 | 28,300 |
| 5/23 | 1,621 | 1,627 | 1,606 | 1,610 | -17 | -1.0 | 42,800 |
| 5/22 | 1,635 | 1,643 | 1,616 | 1,627 | -13 | -0.8 | 40,800 |
| 5/21 | 1,645 | 1,652 | 1,630 | 1,640 | -5 | -0.3 | 33,800 |
| 5/20 | 1,643 | 1,663 | 1,643 | 1,645 | +2 | +0.1 | 23,000 |
| 5/17 | 1,627 | 1,648 | 1,625 | 1,643 | +8 | +0.5 | 20,100 |
| 5/16 | 1,660 | 1,660 | 1,605 | 1,635 | -26 | -1.6 | 56,800 |
| 5/15 | 1,680 | 1,688 | 1,661 | 1,661 | -18 | -1.1 | 28,600 |
| 5/14 | 1,695 | 1,697 | 1,669 | 1,679 | -8 | -0.5 | 26,200 |
| 5/13 | 1,692 | 1,698 | 1,684 | 1,687 | -5 | -0.3 | 25,900 |
| 5/10 | 1,697 | 1,705 | 1,692 | 1,692 | +1 | +0.1 | 14,400 |
| 5/9 | 1,683 | 1,695 | 1,681 | 1,691 | +10 | +0.6 | 10,400 |
| 5/8 | 1,717 | 1,722 | 1,681 | 1,681 | -43 | -2.5 | 43,300 |
| 5/7 | 1,740 | 1,745 | 1,716 | 1,724 | +4 | +0.2 | 60,900 |
| 5/2 | 1,695 | 1,727 | 1,671 | 1,720 | -66 | -3.7 | 138,900 |
| 5/1 | 1,745 | 1,806 | 1,742 | 1,786 | +50 | +2.9 | 151,400 |
| 4/30 | 1,707 | 1,743 | 1,679 | 1,736 | +88 | +5.3 | 71,600 |
| 4/26 | 1,670 | 1,670 | 1,635 | 1,648 | -12 | -0.7 | 37,800 |
| 4/25 | 1,680 | 1,682 | 1,660 | 1,660 | -19 | -1.1 | 24,800 |
| 4/24 | 1,669 | 1,685 | 1,662 | 1,679 | +17 | +1.0 | 25,500 |
| 4/23 | 1,668 | 1,668 | 1,656 | 1,662 | +2 | +0.1 | 15,800 |
| 4/22 | 1,646 | 1,665 | 1,643 | 1,660 | +36 | +2.2 | 32,600 |
| 4/19 | 1,650 | 1,654 | 1,601 | 1,624 | -26 | -1.6 | 74,200 |
| 4/18 | 1,633 | 1,658 | 1,620 | 1,650 | +19 | +1.2 | 20,900 |
| 4/17 | 1,677 | 1,677 | 1,631 | 1,631 | -36 | -2.2 | 32,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて