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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/30 | 1,245 | 1,252 | 1,216 | 1,216 | -27 | -2.2 | 143,100 |
| 9/22 | 1,258 | 1,271 | 1,243 | 1,243 | -16 | -1.3 | 58,600 |
| 9/16 | 1,255 | 1,291 | 1,255 | 1,259 | -16 | -1.3 | 149,500 |
| 9/9 | 1,254 | 1,277 | 1,234 | 1,275 | +17 | +1.4 | 110,700 |
| 9/2 | 1,267 | 1,285 | 1,251 | 1,258 | -12 | -0.9 | 103,100 |
| 8/26 | 1,283 | 1,300 | 1,270 | 1,270 | -14 | -1.1 | 61,900 |
| 8/19 | 1,284 | 1,294 | 1,266 | 1,284 | 0 | 0.0 | 82,900 |
| 8/12 | 1,256 | 1,284 | 1,240 | 1,284 | +30 | +2.4 | 133,100 |
| 8/5 | 1,274 | 1,274 | 1,231 | 1,254 | -18 | -1.4 | 122,800 |
| 7/29 | 1,267 | 1,290 | 1,260 | 1,272 | +3 | +0.2 | 83,100 |
| 7/22 | 1,261 | 1,274 | 1,245 | 1,269 | +19 | +1.5 | 96,000 |
| 7/15 | 1,234 | 1,262 | 1,229 | 1,250 | +16 | +1.3 | 132,400 |
| 7/8 | 1,227 | 1,251 | 1,218 | 1,234 | +20 | +1.7 | 122,700 |
| 7/1 | 1,227 | 1,257 | 1,207 | 1,214 | -4 | -0.3 | 189,300 |
| 6/24 | 1,205 | 1,223 | 1,190 | 1,218 | +13 | +1.1 | 107,200 |
| 6/17 | 1,208 | 1,217 | 1,198 | 1,205 | -14 | -1.2 | 145,600 |
| 6/10 | 1,220 | 1,239 | 1,217 | 1,219 | -12 | -1.0 | 115,800 |
▶︎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
