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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,496 | 1,519 | 1,372 | 1,392 | -116 | -7.7 | 413,500 |
| 2/7 | 1,462 | 1,526 | 1,458 | 1,508 | -15 | -1.0 | 429,400 |
| 1/31 | 1,551 | 1,575 | 1,489 | 1,523 | -54 | -3.4 | 386,100 |
| 1/24 | 1,616 | 1,669 | 1,564 | 1,577 | -11 | -0.7 | 478,500 |
| 1/17 | 1,594 | 1,617 | 1,561 | 1,588 | +29 | +1.9 | 409,000 |
| 1/10 | 1,601 | 1,659 | 1,547 | 1,559 | -46 | -2.9 | 773,100 |
| 12/30 | 1,602 | 1,614 | 1,575 | 1,605 | +14 | +0.9 | 89,600 |
| 12/27 | 1,589 | 1,598 | 1,544 | 1,591 | +9 | +0.6 | 299,800 |
| 12/20 | 1,505 | 1,641 | 1,500 | 1,582 | +77 | +5.1 | 780,600 |
| 12/13 | 1,534 | 1,545 | 1,489 | 1,505 | -1 | -0.1 | 336,500 |
| 12/6 | 1,412 | 1,528 | 1,399 | 1,506 | +94 | +6.7 | 630,900 |
| 11/29 | 1,455 | 1,492 | 1,409 | 1,412 | -39 | -2.7 | 383,000 |
| 11/22 | 1,403 | 1,458 | 1,396 | 1,451 | +48 | +3.4 | 374,200 |
| 11/15 | 1,455 | 1,474 | 1,383 | 1,403 | -55 | -3.8 | 537,300 |
| 11/8 | 1,326 | 1,519 | 1,321 | 1,458 | +143 | +10.9 | 1,228,300 |
| 11/1 | 1,345 | 1,345 | 1,287 | 1,315 | -25 | -1.9 | 529,800 |
| 10/25 | 1,270 | 1,341 | 1,270 | 1,340 | +65 | +5.1 | 483,100 |
| 10/18 | 1,262 | 1,316 | 1,248 | 1,275 | +17 | +1.4 | 437,400 |
| 10/11 | 1,286 | 1,336 | 1,231 | 1,258 | -42 | -3.2 | 1,396,300 |
| 10/4 | 1,116 | 1,560 | 1,081 | 1,300 | +183 | +16.4 | 7,154,400 |
| 9/27 | 1,125 | 1,143 | 1,103 | 1,117 | -11 | -1.0 | 151,400 |
| 9/20 | 1,122 | 1,140 | 1,111 | 1,128 | +6 | +0.5 | 123,400 |
| 9/13 | 1,056 | 1,123 | 1,049 | 1,122 | +63 | +6.0 | 181,600 |
| 9/6 | 1,035 | 1,059 | 1,023 | 1,059 | +27 | +2.6 | 116,400 |
| 8/30 | 1,019 | 1,032 | 996 | 1,032 | +9 | +0.9 | 201,400 |
| 8/23 | 1,031 | 1,054 | 1,020 | 1,023 | 0 | 0.0 | 92,200 |
| 8/16 | 1,041 | 1,048 | 1,019 | 1,023 | -28 | -2.7 | 123,000 |
| 8/9 | 1,084 | 1,086 | 1,027 | 1,051 | -41 | -3.8 | 188,100 |
| 8/2 | 1,139 | 1,139 | 1,077 | 1,092 | -47 | -4.1 | 178,400 |
| 7/26 | 1,137 | 1,146 | 1,125 | 1,139 | +3 | +0.3 | 69,300 |
▶︎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
