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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,405 | 1,411 | 1,352 | 1,381 | -14 | -1.0 | 198,600 |
| 10/29 | 1,340 | 1,405 | 1,311 | 1,395 | +103 | +8.0 | 418,300 |
| 10/22 | 1,305 | 1,307 | 1,281 | 1,292 | -11 | -0.8 | 83,000 |
| 10/15 | 1,283 | 1,310 | 1,267 | 1,303 | +21 | +1.6 | 95,200 |
| 10/8 | 1,302 | 1,318 | 1,264 | 1,282 | +2 | +0.2 | 166,000 |
| 10/1 | 1,375 | 1,376 | 1,280 | 1,280 | -95 | -6.9 | 175,000 |
| 9/24 | 1,348 | 1,380 | 1,327 | 1,375 | -3 | -0.2 | 104,200 |
| 9/17 | 1,329 | 1,378 | 1,311 | 1,378 | +49 | +3.7 | 213,000 |
| 9/10 | 1,286 | 1,329 | 1,266 | 1,329 | +44 | +3.4 | 205,500 |
| 9/3 | 1,249 | 1,285 | 1,221 | 1,285 | +51 | +4.1 | 185,000 |
| 8/27 | 1,218 | 1,246 | 1,218 | 1,234 | +27 | +2.2 | 73,700 |
| 8/20 | 1,246 | 1,246 | 1,203 | 1,207 | -39 | -3.1 | 145,900 |
| 8/13 | 1,242 | 1,254 | 1,234 | 1,246 | +6 | +0.5 | 46,600 |
| 8/6 | 1,245 | 1,279 | 1,239 | 1,240 | +1 | +0.1 | 116,400 |
| 7/30 | 1,265 | 1,284 | 1,236 | 1,239 | -8 | -0.6 | 100,500 |
| 7/21 | 1,276 | 1,276 | 1,246 | 1,247 | -29 | -2.3 | 86,700 |
| 7/16 | 1,217 | 1,284 | 1,217 | 1,276 | +72 | +6.0 | 259,300 |
| 7/9 | 1,230 | 1,236 | 1,186 | 1,204 | -31 | -2.5 | 144,300 |
| 7/2 | 1,228 | 1,242 | 1,208 | 1,235 | +15 | +1.2 | 149,100 |
| 6/25 | 1,219 | 1,230 | 1,206 | 1,220 | -5 | -0.4 | 122,700 |
| 6/18 | 1,230 | 1,243 | 1,225 | 1,225 | -5 | -0.4 | 120,800 |
| 6/11 | 1,232 | 1,245 | 1,224 | 1,230 | +1 | +0.1 | 140,600 |
| 6/4 | 1,249 | 1,249 | 1,212 | 1,229 | -11 | -0.9 | 184,100 |
| 5/28 | 1,250 | 1,268 | 1,222 | 1,240 | 0 | 0.0 | 133,800 |
| 5/21 | 1,248 | 1,264 | 1,229 | 1,240 | +7 | +0.6 | 122,500 |
| 5/14 | 1,298 | 1,318 | 1,205 | 1,233 | -54 | -4.2 | 214,400 |
| 5/7 | 1,242 | 1,318 | 1,242 | 1,287 | +15 | +1.2 | 102,000 |
| 4/30 | 1,280 | 1,287 | 1,265 | 1,272 | -2 | -0.2 | 100,000 |
| 4/23 | 1,337 | 1,343 | 1,267 | 1,274 | -58 | -4.4 | 145,000 |
| 4/16 | 1,364 | 1,365 | 1,328 | 1,332 | -18 | -1.3 | 64,000 |
▶︎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
