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
1,879
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,860 | 1,910 | 1,842 | 1,869 | +9 | +0.5 | 85,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,707 | 1,806 | 1,671 | 1,720 | +72 | +4.4 | 361,900 |
| 4/26 | 1,646 | 1,685 | 1,635 | 1,648 | +24 | +1.5 | 136,500 |
| 4/19 | 1,706 | 1,719 | 1,601 | 1,624 | -99 | -5.8 | 199,000 |
| 4/12 | 1,695 | 1,738 | 1,682 | 1,723 | +45 | +2.7 | 87,600 |
| 4/5 | 1,777 | 1,777 | 1,662 | 1,678 | -78 | -4.4 | 203,600 |
| 3/29 | 1,740 | 1,810 | 1,722 | 1,756 | +9 | +0.5 | 233,400 |
| 3/22 | 1,737 | 1,768 | 1,707 | 1,747 | +44 | +2.6 | 135,800 |
| 3/15 | 1,663 | 1,710 | 1,598 | 1,703 | +37 | +2.2 | 293,500 |
| 3/8 | 1,660 | 1,678 | 1,627 | 1,666 | +6 | +0.4 | 215,800 |
| 3/1 | 1,641 | 1,692 | 1,631 | 1,660 | +19 | +1.2 | 171,400 |
| 2/22 | 1,655 | 1,686 | 1,630 | 1,641 | -14 | -0.9 | 96,800 |
| 2/16 | 1,588 | 1,660 | 1,588 | 1,655 | +105 | +6.8 | 232,800 |
| 2/9 | 1,567 | 1,605 | 1,550 | 1,550 | -16 | -1.0 | 91,700 |
| 2/2 | 1,573 | 1,596 | 1,550 | 1,566 | +15 | +1.0 | 110,200 |
| 1/26 | 1,599 | 1,611 | 1,551 | 1,551 | -44 | -2.8 | 108,700 |
| 1/19 | 1,600 | 1,633 | 1,592 | 1,595 | -5 | -0.3 | 131,700 |
| 1/12 | 1,600 | 1,623 | 1,580 | 1,600 | +7 | +0.4 | 121,300 |
| 1/5 | 1,563 | 1,607 | 1,552 | 1,593 | +29 | +1.9 | 68,600 |
| 12/29 | 1,547 | 1,575 | 1,523 | 1,564 | +27 | +1.8 | 115,800 |
| 12/22 | 1,524 | 1,547 | 1,493 | 1,537 | +10 | +0.7 | 118,200 |
| 12/15 | 1,478 | 1,529 | 1,478 | 1,527 | +52 | +3.5 | 113,300 |
| 12/8 | 1,505 | 1,554 | 1,464 | 1,475 | -48 | -3.2 | 188,100 |
| 12/1 | 1,581 | 1,590 | 1,520 | 1,523 | -54 | -3.4 | 120,800 |
| 11/24 | 1,563 | 1,592 | 1,530 | 1,577 | +14 | +0.9 | 133,900 |
| 11/17 | 1,507 | 1,563 | 1,490 | 1,563 | +62 | +4.1 | 119,100 |
| 11/10 | 1,451 | 1,513 | 1,439 | 1,501 | +57 | +4.0 | 218,700 |
| 11/2 | 1,377 | 1,463 | 1,355 | 1,444 | +69 | +5.0 | 190,300 |
| 10/27 | 1,357 | 1,375 | 1,328 | 1,375 | +8 | +0.6 | 106,400 |
| 10/20 | 1,378 | 1,387 | 1,350 | 1,367 | -12 | -0.9 | 99,000 |
| 10/13 | 1,392 | 1,404 | 1,374 | 1,379 | -2 | -0.1 | 99,200 |
▶︎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
