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) | 1,299 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,810 (24/03/27) | 1,550 (24/01/29) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,632 | 1,644 | 1,601 | 1,637 | +5 | +0.3 | 61,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/17 | 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 |
| 10/6 | 1,423 | 1,455 | 1,349 | 1,381 | -56 | -3.9 | 185,200 |
| 9/29 | 1,445 | 1,481 | 1,420 | 1,437 | 0 | 0.0 | 251,700 |
| 9/22 | 1,395 | 1,449 | 1,380 | 1,437 | +34 | +2.4 | 169,700 |
| 9/15 | 1,398 | 1,409 | 1,382 | 1,403 | +17 | +1.2 | 112,100 |
| 9/8 | 1,362 | 1,425 | 1,362 | 1,386 | +21 | +1.5 | 187,400 |
| 9/1 | 1,335 | 1,365 | 1,327 | 1,365 | +38 | +2.9 | 90,600 |
| 8/25 | 1,305 | 1,334 | 1,303 | 1,327 | +24 | +1.8 | 70,400 |
| 8/18 | 1,355 | 1,355 | 1,299 | 1,303 | -46 | -3.4 | 83,500 |
| 8/10 | 1,322 | 1,360 | 1,322 | 1,349 | +22 | +1.7 | 71,200 |
| 8/4 | 1,375 | 1,380 | 1,326 | 1,327 | -35 | -2.6 | 139,700 |
| 7/28 | 1,349 | 1,368 | 1,344 | 1,362 | +18 | +1.3 | 96,200 |
| 7/21 | 1,326 | 1,355 | 1,325 | 1,344 | +18 | +1.4 | 78,400 |
| 7/14 | 1,337 | 1,350 | 1,317 | 1,326 | -13 | -1.0 | 105,300 |
| 7/7 | 1,365 | 1,377 | 1,327 | 1,339 | -16 | -1.2 | 124,200 |
| 6/30 | 1,338 | 1,386 | 1,323 | 1,355 | +17 | +1.3 | 169,900 |
| 6/23 | 1,354 | 1,361 | 1,336 | 1,338 | -16 | -1.2 | 150,000 |
| 6/16 | 1,315 | 1,354 | 1,314 | 1,354 | +47 | +3.6 | 195,200 |
| 6/9 | 1,300 | 1,311 | 1,276 | 1,307 | +32 | +2.5 | 177,400 |
| 6/2 | 1,331 | 1,333 | 1,263 | 1,275 | -41 | -3.1 | 190,100 |
| 5/26 | 1,322 | 1,340 | 1,308 | 1,316 | -15 | -1.1 | 123,900 |
| 5/19 | 1,339 | 1,343 | 1,319 | 1,331 | -8 | -0.6 | 150,900 |
| 5/12 | 1,311 | 1,359 | 1,300 | 1,339 | -26 | -1.9 | 212,600 |
| 5/2 | 1,380 | 1,382 | 1,354 | 1,365 | -15 | -1.1 | 127,700 |
| 4/28 | 1,342 | 1,380 | 1,323 | 1,380 | +48 | +3.6 | 235,400 |
▶︎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