KabuInsight

イチケン

1847
スタンダード/建設業/ICHIKEN Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,000.06,090.05,990.05,990.0-80.0-1.32%13,900
2026-03-126,180.06,180.06,040.06,070.0-180.0-2.88%19,700
2026-03-116,300.06,390.06,250.06,250.0+40.0+0.64%17,200
2026-03-106,160.06,390.06,160.06,210.0+290.0+4.90%40,100
2026-03-095,900.05,970.05,790.05,920.0-300.0-4.82%41,500
2026-03-066,240.06,310.06,170.06,220.0-90.0-1.43%10,800
2026-03-056,200.06,400.06,160.06,310.0+290.0+4.82%36,700
2026-03-046,140.06,210.05,840.06,020.0-320.0-5.05%77,300
2026-03-036,480.06,540.06,330.06,340.0-130.0-2.01%23,000
2026-03-026,560.06,580.06,410.06,470.0-140.0-2.12%22,300
2026-02-276,430.06,610.06,380.06,610.0+280.0+4.42%26,200
2026-02-266,440.06,510.06,200.06,330.0+290.0+4.80%46,300
2026-02-256,050.06,100.06,010.06,040.0-10.0-0.17%6,600
2026-02-245,940.06,060.05,820.06,050.0+150.0+2.54%17,700
2026-02-206,040.06,040.05,870.05,900.0-140.0-2.32%15,900
2026-02-196,110.06,130.05,970.06,040.0-50.0-0.82%11,700
2026-02-185,950.06,100.05,950.06,090.0+140.0+2.35%10,200
2026-02-176,090.06,120.05,950.05,950.0-140.0-2.30%21,900
2026-02-165,910.06,100.05,850.06,090.0+380.0+6.65%47,800
2026-02-135,400.06,000.05,200.05,710.0+250.0+4.58%106,800
2026-02-125,380.05,480.05,350.05,460.0+80.0+1.49%26,100
2026-02-105,310.05,400.05,280.05,380.0+70.0+1.32%11,500
2026-02-095,290.05,380.05,280.05,310.0+110.0+2.12%13,400
2026-02-065,050.05,200.05,050.05,200.0+50.0+0.97%10,400
2026-02-055,100.05,150.05,040.05,150.0+50.0+0.98%8,300
2026-02-044,980.05,100.04,940.05,100.0+120.0+2.41%9,700
2026-02-034,995.05,030.04,965.04,980.0-15.0-0.30%11,800
2026-02-024,995.05,100.04,995.04,995.0+5.0+0.10%14,600
2026-01-304,965.05,000.04,925.04,990.0-20.0-0.40%8,400
2026-01-295,030.05,050.04,925.05,010.0+55.0+1.11%25,800
2026-01-284,905.04,960.04,860.04,955.0+25.0+0.51%10,400
2026-01-274,915.04,960.04,900.04,930.0-15.0-0.30%7,400
2026-01-264,960.04,990.04,930.04,945.0-40.0-0.80%12,700
2026-01-235,040.05,070.04,985.04,985.0-35.0-0.70%5,900
2026-01-225,030.05,050.05,000.05,020.0-10.0-0.20%12,200
2026-01-214,895.05,030.04,850.05,030.0+80.0+1.62%9,800
2026-01-205,090.05,090.04,950.04,950.0-140.0-2.75%23,100
2026-01-195,160.05,160.05,050.05,090.0-20.0-0.39%10,700
2026-01-165,070.05,120.05,000.05,110.0+50.0+0.99%10,500
2026-01-154,930.05,060.04,930.05,060.0+105.0+2.12%8,500
2026-01-144,965.05,000.04,915.04,955.0+40.0+0.81%12,800
2026-01-135,110.05,110.04,915.04,915.0-115.0-2.29%21,700
2026-01-095,000.05,030.04,980.05,030.0+10.0+0.20%7,700
2026-01-085,100.05,100.05,000.05,020.0-80.0-1.57%10,500
2026-01-075,020.05,100.05,020.05,100.0+90.0+1.80%13,500
2026-01-064,880.05,030.04,860.05,010.0+160.0+3.30%16,800
2026-01-054,875.04,900.04,805.04,850.0+60.0+1.25%15,500
2025-12-304,780.04,830.04,780.04,790.0-35.0-0.73%6,400
2025-12-294,895.04,895.04,810.04,825.0-35.0-0.72%7,400
2025-12-264,865.04,865.04,815.04,860.0-5.0-0.10%10,800
2025-12-254,870.04,870.04,835.04,865.0+30.0+0.62%3,200
2025-12-244,785.04,865.04,780.04,835.0+25.0+0.52%10,100
2025-12-234,735.04,810.04,710.04,810.0+75.0+1.58%9,000
2025-12-224,775.04,790.04,710.04,735.0-40.0-0.84%11,000
2025-12-194,605.04,775.04,605.04,775.0+120.0+2.58%11,700
2025-12-184,650.04,675.04,600.04,655.0+35.0+0.76%6,300
2025-12-174,590.04,640.04,590.04,620.0+30.0+0.65%11,200
2025-12-164,625.04,625.04,590.04,590.0-60.0-1.29%20,800
2025-12-154,595.04,725.04,555.04,650.0+50.0+1.09%14,800
2025-12-124,630.04,640.04,575.04,600.0+40.0+0.88%4,600
2025-12-114,620.04,625.04,540.04,560.0-55.0-1.19%6,500
2025-12-104,600.04,650.04,600.04,615.0+20.0+0.44%3,900
2025-12-094,590.04,630.04,555.04,595.0+5.0+0.11%4,900
2025-12-084,585.04,635.04,545.04,590.0+25.0+0.55%9,200
2025-12-054,550.04,565.04,500.04,565.0+10.0+0.22%10,100
2025-12-044,540.04,570.04,500.04,555.0+60.0+1.33%13,800
2025-12-034,515.04,575.04,485.04,495.0-50.0-1.10%14,800
2025-12-024,730.04,730.04,510.04,545.0-205.0-4.32%46,500
2025-12-014,700.04,810.04,650.04,750.0+175.0+3.83%37,700
2025-11-284,535.04,615.04,535.04,575.0+75.0+1.67%12,900
2025-11-274,485.04,505.04,475.04,500.0+55.0+1.24%11,000
2025-11-264,345.04,455.04,345.04,445.0+100.0+2.30%24,300
2025-11-254,335.04,350.04,305.04,345.0+55.0+1.28%8,200
2025-11-214,215.04,305.04,210.04,290.0+50.0+1.18%6,600
2025-11-204,285.04,325.04,225.04,240.0+35.0+0.83%15,800
2025-11-194,230.04,285.04,205.04,205.0-25.0-0.59%9,200
2025-11-184,365.04,365.04,230.04,230.0-140.0-3.20%14,300
2025-11-174,300.04,370.04,250.04,370.0+75.0+1.75%17,300
2025-11-144,230.04,325.04,205.04,295.0+65.0+1.54%14,400
2025-11-134,355.04,360.04,155.04,230.0-125.0-2.87%31,500
2025-11-124,415.04,425.04,350.04,355.0+10.0+0.23%7,900
2025-11-114,395.04,395.04,305.04,345.0-5.0-0.11%9,500
2025-11-104,400.04,415.04,315.04,350.0-35.0-0.80%14,100
2025-11-074,310.04,390.04,285.04,385.0+85.0+1.98%16,100
2025-11-064,220.04,310.04,185.04,300.0+110.0+2.63%17,600
2025-11-054,150.04,190.04,050.04,190.0-30.0-0.71%31,700
2025-11-044,210.04,220.04,110.04,220.0+360.0+9.33%69,000
2025-10-313,880.03,880.03,820.03,860.0+15.0+0.39%9,000
2025-10-303,850.03,880.03,810.03,845.0+25.0+0.65%15,400
2025-10-293,845.03,880.03,815.03,820.0+10.0+0.26%34,000
2025-10-283,865.03,895.03,810.03,810.0-55.0-1.42%20,600
2025-10-273,800.03,930.03,800.03,865.0+80.0+2.11%17,200
2025-10-243,765.03,785.03,750.03,785.0+20.0+0.53%7,400
2025-10-233,785.03,785.03,750.03,765.0-5.0-0.13%7,800
2025-10-223,705.03,785.03,705.03,770.0+65.0+1.75%8,800
2025-10-213,750.03,750.03,705.03,705.0+25.0+0.68%8,300
2025-10-203,695.03,720.03,680.03,680.0+50.0+1.38%11,800
2025-10-173,665.03,675.03,605.03,630.0-35.0-0.95%7,900
2025-10-163,610.03,665.03,610.03,665.0+70.0+1.95%9,300
2025-10-153,565.03,620.03,545.03,595.0+85.0+2.42%9,600
2025-10-143,565.03,600.03,510.03,510.0-125.0-3.44%14,100
2025-10-103,635.03,645.03,585.03,635.00.00.00%18,300
2025-10-093,670.03,670.03,610.03,635.0-20.0-0.55%15,800
2025-10-083,680.03,715.03,610.03,655.0-25.0-0.68%21,200
2025-10-073,620.03,680.03,600.03,680.0+45.0+1.24%27,600
2025-10-063,670.03,670.03,570.03,635.0+65.0+1.82%12,500
2025-10-033,520.03,600.03,510.03,570.0+10.0+0.28%24,700
2025-10-023,565.03,625.03,550.03,560.0-25.0-0.70%14,100
2025-10-013,685.03,740.03,555.03,585.0-125.0-3.37%17,200
2025-09-303,700.03,725.03,630.03,710.0+10.0+0.27%12,000
2025-09-293,655.03,720.03,620.03,700.0+30.0+0.82%15,400
2025-09-263,695.03,695.03,650.03,670.0-15.0-0.41%16,000
2025-09-253,665.03,695.03,665.03,685.0+20.0+0.55%5,000
2025-09-243,690.03,700.03,665.03,665.00.00.00%4,300
2025-09-223,660.03,740.03,660.03,665.0+5.0+0.14%10,600
2025-09-193,700.03,700.03,650.03,660.0-15.0-0.41%19,000
2025-09-183,730.03,730.03,665.03,675.0-15.0-0.41%9,200
2025-09-173,700.03,725.03,645.03,690.0+10.0+0.27%10,100
2025-09-163,685.03,705.03,640.03,680.0-30.0-0.81%18,600
2025-09-123,740.03,740.03,690.03,710.0——9,300

直近120営業日分を表示