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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,203 | 1,268 | 1,192 | 1,265 | +70 | +5.9 | 193,100 |
| 9/4 | 1,198 | 1,235 | 1,185 | 1,195 | +1 | +0.1 | 126,600 |
| 8/28 | 1,185 | 1,227 | 1,167 | 1,194 | +9 | +0.8 | 195,000 |
| 8/21 | 1,175 | 1,187 | 1,141 | 1,185 | +10 | +0.9 | 155,000 |
| 8/14 | 1,147 | 1,185 | 1,142 | 1,175 | +28 | +2.4 | 120,700 |
| 8/7 | 1,073 | 1,171 | 1,065 | 1,147 | +94 | +8.9 | 204,700 |
| 7/31 | 1,158 | 1,174 | 1,053 | 1,053 | -105 | -9.1 | 151,100 |
| 7/22 | 1,142 | 1,176 | 1,116 | 1,158 | +10 | +0.9 | 108,000 |
| 7/17 | 1,128 | 1,169 | 1,111 | 1,148 | +45 | +4.1 | 186,100 |
| 7/10 | 1,197 | 1,227 | 1,084 | 1,103 | -88 | -7.4 | 270,000 |
| 7/3 | 1,200 | 1,226 | 1,152 | 1,191 | -9 | -0.8 | 245,000 |
| 6/26 | 1,247 | 1,252 | 1,173 | 1,200 | -47 | -3.8 | 164,700 |
| 6/19 | 1,185 | 1,247 | 1,177 | 1,247 | +62 | +5.2 | 193,100 |
| 6/12 | 1,276 | 1,288 | 1,157 | 1,185 | -89 | -7.0 | 218,700 |
| 6/5 | 1,220 | 1,294 | 1,217 | 1,274 | +51 | +4.2 | 243,900 |
| 5/29 | 1,169 | 1,260 | 1,169 | 1,223 | +58 | +5.0 | 310,900 |
| 5/22 | 1,141 | 1,184 | 1,121 | 1,165 | +27 | +2.4 | 178,500 |
| 5/15 | 1,148 | 1,184 | 1,124 | 1,138 | -7 | -0.6 | 195,000 |
| 5/8 | 1,145 | 1,146 | 1,094 | 1,145 | +8 | +0.7 | 121,700 |
| 5/1 | 1,062 | 1,188 | 1,053 | 1,137 | +70 | +6.6 | 314,800 |
| 4/24 | 1,052 | 1,097 | 1,043 | 1,067 | +3 | +0.3 | 259,800 |
| 4/17 | 1,119 | 1,119 | 1,048 | 1,064 | -53 | -4.7 | 284,400 |
| 4/10 | 995 | 1,128 | 988 | 1,117 | +105 | +10.4 | 340,600 |
| 4/3 | 1,198 | 1,202 | 999 | 1,012 | -236 | -18.9 | 482,100 |
| 3/27 | 1,073 | 1,248 | 1,031 | 1,248 | +175 | +16.3 | 955,800 |
| 3/19 | 914 | 1,078 | 894 | 1,073 | +164 | +18.0 | 795,800 |
| 3/13 | 1,033 | 1,036 | 867 | 909 | -154 | -14.5 | 924,100 |
| 3/6 | 1,132 | 1,199 | 1,061 | 1,063 | -77 | -6.8 | 561,000 |
| 2/28 | 1,252 | 1,294 | 1,134 | 1,140 | -206 | -15.3 | 520,500 |
| 2/21 | 1,385 | 1,419 | 1,345 | 1,346 | -46 | -3.3 | 644,200 |
▶︎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
