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 |
|---|---|
| 1,977 (24/09/20) | 1,265 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,977 (24/09/20) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,958 | 1,967 | 1,854 | 1,871 | -80 | -4.1 | 274,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 1,157 | 1,166 | 1,102 | 1,136 | -21 | -1.8 | 134,700 |
| 7/12 | 1,168 | 1,169 | 1,129 | 1,157 | -12 | -1.0 | 151,400 |
| 7/5 | 1,118 | 1,180 | 1,118 | 1,169 | +58 | +5.2 | 122,000 |
| 6/28 | 1,120 | 1,136 | 1,091 | 1,111 | -11 | -1.0 | 123,700 |
| 6/21 | 1,100 | 1,149 | 1,076 | 1,122 | +23 | +2.1 | 172,300 |
| 6/14 | 1,107 | 1,144 | 1,090 | 1,099 | +1 | +0.1 | 202,400 |
| 6/7 | 1,070 | 1,133 | 1,055 | 1,098 | +11 | +1.0 | 232,300 |
| 5/31 | 1,142 | 1,153 | 1,082 | 1,087 | -54 | -4.7 | 208,100 |
| 5/24 | 1,160 | 1,170 | 1,112 | 1,141 | -20 | -1.7 | 175,300 |
| 5/17 | 1,153 | 1,168 | 1,077 | 1,161 | +10 | +0.9 | 184,800 |
| 5/10 | 1,211 | 1,218 | 1,140 | 1,151 | -58 | -4.8 | 200,500 |
| 4/26 | 1,230 | 1,236 | 1,195 | 1,209 | -18 | -1.5 | 143,600 |
| 4/19 | 1,227 | 1,245 | 1,214 | 1,227 | +23 | +1.9 | 162,800 |
| 4/12 | 1,213 | 1,219 | 1,176 | 1,204 | -12 | -1.0 | 126,800 |
| 4/5 | 1,160 | 1,220 | 1,160 | 1,216 | +65 | +5.7 | 232,000 |
| 3/29 | 1,164 | 1,212 | 1,143 | 1,151 | -52 | -4.3 | 502,300 |
| 3/22 | 1,156 | 1,203 | 1,142 | 1,203 | +46 | +4.0 | 506,900 |
| 3/15 | 1,200 | 1,221 | 1,148 | 1,157 | -35 | -2.9 | 348,200 |
| 3/8 | 1,297 | 1,309 | 1,192 | 1,192 | -97 | -7.5 | 268,600 |
| 3/1 | 1,332 | 1,342 | 1,276 | 1,289 | -28 | -2.1 | 262,600 |
| 2/22 | 1,270 | 1,356 | 1,263 | 1,317 | +69 | +5.5 | 222,400 |
| 2/15 | 1,246 | 1,270 | 1,227 | 1,248 | +4 | +0.3 | 126,300 |
| 2/8 | 1,191 | 1,277 | 1,189 | 1,244 | +73 | +6.2 | 356,400 |
| 2/1 | 1,200 | 1,214 | 1,170 | 1,171 | -26 | -2.2 | 198,900 |
| 1/25 | 1,201 | 1,227 | 1,177 | 1,197 | +15 | +1.3 | 175,100 |
| 1/18 | 1,162 | 1,196 | 1,159 | 1,182 | +23 | +2.0 | 184,300 |
| 1/11 | 1,167 | 1,199 | 1,138 | 1,159 | +33 | +2.9 | 282,200 |
| 1/4 | 1,148 | 1,154 | 1,101 | 1,126 | -24 | -2.1 | 75,800 |
| 12/28 | 1,050 | 1,158 | 1,028 | 1,150 | ー | ー | 237,800 |
▶︎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
