！決算発表予定日 2024/05/01
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
1,738
円
(21:31)
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) | 1,263 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,707 | 1,743 | 1,679 | 1,736 | +88 | +5.3 | 71,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 1,700 | 1,704 | 1,661 | 1,667 | -51 | -3.0 | 50,300 |
| 4/15 | 1,706 | 1,719 | 1,696 | 1,718 | -5 | -0.3 | 21,100 |
| 4/12 | 1,729 | 1,734 | 1,723 | 1,723 | -5 | -0.3 | 19,800 |
| 4/11 | 1,722 | 1,733 | 1,712 | 1,728 | -4 | -0.2 | 21,700 |
| 4/10 | 1,738 | 1,738 | 1,725 | 1,732 | +7 | +0.4 | 11,900 |
| 4/9 | 1,710 | 1,725 | 1,700 | 1,725 | +22 | +1.3 | 16,600 |
| 4/8 | 1,695 | 1,703 | 1,682 | 1,703 | +25 | +1.5 | 17,600 |
| 4/5 | 1,676 | 1,695 | 1,662 | 1,678 | -20 | -1.2 | 40,400 |
| 4/4 | 1,684 | 1,705 | 1,680 | 1,698 | +21 | +1.3 | 29,800 |
| 4/3 | 1,671 | 1,692 | 1,670 | 1,677 | -3 | -0.2 | 55,700 |
| 4/2 | 1,714 | 1,714 | 1,676 | 1,680 | -34 | -2.0 | 41,900 |
| 4/1 | 1,777 | 1,777 | 1,710 | 1,714 | -42 | -2.4 | 35,800 |
| 3/29 | 1,751 | 1,772 | 1,747 | 1,756 | +10 | +0.6 | 26,400 |
| 3/28 | 1,788 | 1,788 | 1,741 | 1,746 | -50 | -2.8 | 57,400 |
| 3/27 | 1,770 | 1,810 | 1,769 | 1,796 | +32 | +1.8 | 74,400 |
| 3/26 | 1,745 | 1,769 | 1,731 | 1,764 | +28 | +1.6 | 31,400 |
| 3/25 | 1,740 | 1,753 | 1,722 | 1,736 | -11 | -0.6 | 43,800 |
| 3/22 | 1,763 | 1,763 | 1,744 | 1,747 | -3 | -0.2 | 30,900 |
| 3/21 | 1,765 | 1,768 | 1,744 | 1,750 | -6 | -0.3 | 34,600 |
| 3/19 | 1,720 | 1,758 | 1,716 | 1,756 | +42 | +2.5 | 33,000 |
| 3/18 | 1,737 | 1,737 | 1,707 | 1,714 | +11 | +0.7 | 37,300 |
| 3/15 | 1,693 | 1,705 | 1,693 | 1,703 | -6 | -0.4 | 29,200 |
▶︎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