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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,670 | 1,720 | 1,647 | 1,711 | +53 | +3.2 | 150,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,342 | 1,380 | 1,323 | 1,380 | +48 | +3.6 | 235,400 |
| 4/21 | 1,303 | 1,342 | 1,296 | 1,332 | +30 | +2.3 | 169,100 |
| 4/14 | 1,266 | 1,308 | 1,263 | 1,302 | +35 | +2.8 | 247,900 |
| 4/7 | 1,278 | 1,300 | 1,251 | 1,267 | +2 | +0.2 | 348,500 |
| 3/31 | 1,245 | 1,267 | 1,221 | 1,265 | +31 | +2.5 | 719,500 |
| 3/24 | 1,255 | 1,258 | 1,227 | 1,234 | -31 | -2.5 | 703,000 |
| 3/17 | 1,322 | 1,327 | 1,253 | 1,265 | -68 | -5.1 | 519,400 |
| 3/10 | 1,304 | 1,345 | 1,298 | 1,333 | +31 | +2.4 | 412,000 |
| 3/3 | 1,280 | 1,304 | 1,280 | 1,302 | +22 | +1.7 | 248,700 |
| 2/24 | 1,272 | 1,284 | 1,268 | 1,280 | +11 | +0.9 | 87,100 |
| 2/17 | 1,266 | 1,286 | 1,253 | 1,269 | -1 | -0.1 | 111,100 |
| 2/10 | 1,288 | 1,289 | 1,266 | 1,270 | -14 | -1.1 | 148,100 |
| 2/3 | 1,280 | 1,303 | 1,275 | 1,284 | +9 | +0.7 | 122,700 |
| 1/27 | 1,255 | 1,280 | 1,250 | 1,275 | +29 | +2.3 | 94,400 |
| 1/20 | 1,227 | 1,253 | 1,227 | 1,246 | +14 | +1.1 | 80,500 |
| 1/13 | 1,241 | 1,245 | 1,227 | 1,232 | -7 | -0.6 | 71,500 |
| 1/6 | 1,232 | 1,239 | 1,223 | 1,239 | -6 | -0.5 | 84,400 |
| 12/30 | 1,245 | 1,253 | 1,234 | 1,245 | 0 | 0.0 | 80,500 |
| 12/23 | 1,250 | 1,264 | 1,228 | 1,245 | -6 | -0.5 | 99,200 |
| 12/16 | 1,241 | 1,282 | 1,241 | 1,251 | +10 | +0.8 | 117,900 |
| 12/9 | 1,244 | 1,246 | 1,226 | 1,241 | +4 | +0.3 | 102,800 |
| 12/2 | 1,276 | 1,285 | 1,227 | 1,237 | -33 | -2.6 | 122,100 |
| 11/25 | 1,235 | 1,276 | 1,230 | 1,270 | +38 | +3.1 | 115,400 |
| 11/18 | 1,238 | 1,239 | 1,225 | 1,232 | -6 | -0.5 | 59,000 |
| 11/11 | 1,235 | 1,255 | 1,225 | 1,238 | +7 | +0.6 | 86,500 |
| 11/4 | 1,275 | 1,284 | 1,228 | 1,231 | -23 | -1.8 | 92,700 |
| 10/28 | 1,282 | 1,288 | 1,254 | 1,254 | -15 | -1.2 | 125,700 |
| 10/21 | 1,257 | 1,276 | 1,255 | 1,269 | +4 | +0.3 | 48,100 |
| 10/14 | 1,251 | 1,273 | 1,234 | 1,265 | -11 | -0.9 | 91,600 |
| 10/7 | 1,210 | 1,279 | 1,207 | 1,276 | +60 | +4.9 | 128,700 |
▶︎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