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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,026 (24/11/19) | 1,265 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,026 (24/11/19) | 1,265 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,860 | 1,910 | 1,842 | 1,868 | +8 | +0.4 | 122,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,906 | 1,928 | 1,849 | 1,860 | -44 | -2.3 | 114,500 |
| 11/22 | 1,985 | 2,026 | 1,872 | 1,904 | -81 | -4.1 | 140,100 |
| 11/15 | 1,934 | 2,019 | 1,917 | 1,985 | +44 | +2.3 | 180,000 |
| 11/8 | 1,900 | 1,985 | 1,882 | 1,941 | +50 | +2.6 | 182,300 |
| 11/1 | 1,766 | 1,914 | 1,738 | 1,891 | +132 | +7.5 | 570,900 |
| 10/25 | 1,833 | 1,847 | 1,738 | 1,759 | -81 | -4.4 | 148,200 |
| 10/18 | 1,863 | 1,920 | 1,830 | 1,840 | -10 | -0.5 | 104,000 |
| 10/11 | 1,903 | 1,918 | 1,804 | 1,850 | -26 | -1.4 | 160,000 |
| 10/4 | 1,841 | 1,899 | 1,811 | 1,876 | +5 | +0.3 | 128,300 |
| 9/27 | 1,958 | 1,967 | 1,854 | 1,871 | -80 | -4.1 | 205,400 |
| 9/20 | 1,763 | 1,977 | 1,760 | 1,951 | +188 | +10.7 | 271,500 |
| 9/13 | 1,671 | 1,826 | 1,644 | 1,763 | +70 | +4.1 | 422,800 |
| 9/6 | 1,802 | 1,807 | 1,667 | 1,693 | -118 | -6.5 | 187,200 |
| 8/30 | 1,737 | 1,864 | 1,709 | 1,811 | +74 | +4.3 | 235,600 |
| 8/23 | 1,709 | 1,760 | 1,681 | 1,737 | +14 | +0.8 | 144,100 |
| 8/16 | 1,682 | 1,723 | 1,606 | 1,723 | +56 | +3.4 | 168,800 |
| 8/9 | 1,451 | 1,725 | 1,265 | 1,667 | +146 | +9.6 | 478,800 |
| 8/2 | 1,697 | 1,740 | 1,520 | 1,521 | -160 | -9.5 | 185,900 |
| 7/26 | 1,769 | 1,769 | 1,674 | 1,681 | -88 | -5.0 | 135,600 |
| 7/19 | 1,736 | 1,784 | 1,724 | 1,769 | +59 | +3.5 | 166,700 |
| 7/12 | 1,688 | 1,739 | 1,659 | 1,710 | +22 | +1.3 | 190,600 |
| 7/5 | 1,735 | 1,750 | 1,688 | 1,688 | -42 | -2.4 | 150,900 |
| 6/28 | 1,670 | 1,730 | 1,647 | 1,730 | +72 | +4.3 | 172,900 |
| 6/21 | 1,632 | 1,675 | 1,601 | 1,658 | +26 | +1.6 | 173,900 |
| 6/14 | 1,622 | 1,653 | 1,603 | 1,632 | +27 | +1.7 | 103,500 |
| 6/7 | 1,666 | 1,687 | 1,598 | 1,605 | -61 | -3.7 | 119,400 |
| 5/31 | 1,620 | 1,666 | 1,596 | 1,666 | +60 | +3.7 | 173,700 |
| 5/24 | 1,643 | 1,663 | 1,591 | 1,606 | -37 | -2.3 | 168,700 |
| 5/17 | 1,692 | 1,698 | 1,605 | 1,643 | -49 | -2.9 | 157,600 |
| 5/10 | 1,740 | 1,745 | 1,681 | 1,692 | -28 | -1.6 | 129,000 |
▶︎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
