イチカワ
3513スタンダード/繊維製品/ICHIKAWA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,995.0 | 4,150.0 | 3,980.0 | 4,060.0 | +50.0 | +1.25% | 4,400 |
| 2026-03-12 | 4,260.0 | 4,270.0 | 3,985.0 | 4,010.0 | -180.0 | -4.30% | 18,100 |
| 2026-03-11 | 4,095.0 | 4,285.0 | 4,095.0 | 4,190.0 | +95.0 | +2.32% | 16,600 |
| 2026-03-10 | 3,880.0 | 4,120.0 | 3,880.0 | 4,095.0 | +215.0 | +5.54% | 12,500 |
| 2026-03-09 | 3,775.0 | 3,940.0 | 3,585.0 | 3,880.0 | -105.0 | -2.63% | 9,600 |
| 2026-03-06 | 3,980.0 | 4,100.0 | 3,980.0 | 3,985.0 | -40.0 | -0.99% | 10,500 |
| 2026-03-05 | 3,685.0 | 4,180.0 | 3,685.0 | 4,025.0 | +345.0 | +9.38% | 33,300 |
| 2026-03-04 | 3,595.0 | 3,750.0 | 3,540.0 | 3,680.0 | -25.0 | -0.67% | 18,800 |
| 2026-03-03 | 3,450.0 | 3,885.0 | 3,440.0 | 3,705.0 | +225.0 | +6.47% | 48,100 |
| 2026-03-02 | 3,470.0 | 3,525.0 | 3,425.0 | 3,480.0 | -60.0 | -1.69% | 5,500 |
| 2026-02-27 | 3,420.0 | 3,540.0 | 3,420.0 | 3,540.0 | +110.0 | +3.21% | 6,200 |
| 2026-02-26 | 3,480.0 | 3,520.0 | 3,430.0 | 3,430.0 | -50.0 | -1.44% | 9,400 |
| 2026-02-25 | 3,380.0 | 3,480.0 | 3,375.0 | 3,480.0 | +95.0 | +2.81% | 4,600 |
| 2026-02-24 | 3,385.0 | 3,390.0 | 3,335.0 | 3,385.0 | +70.0 | +2.11% | 7,100 |
| 2026-02-20 | 3,320.0 | 3,370.0 | 3,280.0 | 3,315.0 | +25.0 | +0.76% | 7,700 |
| 2026-02-19 | 3,375.0 | 3,375.0 | 3,285.0 | 3,290.0 | -95.0 | -2.81% | 6,600 |
| 2026-02-18 | 3,375.0 | 3,395.0 | 3,340.0 | 3,385.0 | -5.0 | -0.15% | 5,900 |
| 2026-02-17 | 3,380.0 | 3,435.0 | 3,355.0 | 3,390.0 | -25.0 | -0.73% | 5,500 |
| 2026-02-16 | 3,280.0 | 3,460.0 | 3,140.0 | 3,415.0 | +95.0 | +2.86% | 19,100 |
| 2026-02-13 | 3,655.0 | 3,660.0 | 3,320.0 | 3,320.0 | -360.0 | -9.78% | 22,400 |
| 2026-02-12 | 3,515.0 | 3,680.0 | 3,410.0 | 3,680.0 | +170.0 | +4.84% | 22,000 |
| 2026-02-10 | 3,410.0 | 3,525.0 | 3,410.0 | 3,510.0 | +90.0 | +2.63% | 9,600 |
| 2026-02-09 | 3,385.0 | 3,475.0 | 3,370.0 | 3,420.0 | +60.0 | +1.79% | 5,300 |
| 2026-02-06 | 3,430.0 | 3,430.0 | 3,355.0 | 3,360.0 | -100.0 | -2.89% | 8,700 |
| 2026-02-05 | 3,480.0 | 3,480.0 | 3,440.0 | 3,460.0 | -40.0 | -1.14% | 2,500 |
| 2026-02-04 | 3,500.0 | 3,505.0 | 3,480.0 | 3,500.0 | -5.0 | -0.14% | 2,300 |
| 2026-02-03 | 3,440.0 | 3,535.0 | 3,440.0 | 3,505.0 | +65.0 | +1.89% | 2,300 |
| 2026-02-02 | 3,435.0 | 3,535.0 | 3,420.0 | 3,440.0 | +50.0 | +1.47% | 11,900 |
| 2026-01-30 | 3,425.0 | 3,445.0 | 3,375.0 | 3,390.0 | -70.0 | -2.02% | 7,900 |
| 2026-01-29 | 3,525.0 | 3,525.0 | 3,435.0 | 3,460.0 | -80.0 | -2.26% | 9,000 |
| 2026-01-28 | 3,570.0 | 3,610.0 | 3,495.0 | 3,540.0 | -50.0 | -1.39% | 20,100 |
| 2026-01-27 | 3,340.0 | 3,650.0 | 3,340.0 | 3,590.0 | +260.0 | +7.81% | 37,900 |
| 2026-01-26 | 3,370.0 | 3,390.0 | 3,330.0 | 3,330.0 | -30.0 | -0.89% | 5,900 |
| 2026-01-23 | 3,390.0 | 3,400.0 | 3,340.0 | 3,360.0 | -35.0 | -1.03% | 8,600 |
| 2026-01-22 | 3,395.0 | 3,465.0 | 3,330.0 | 3,395.0 | +5.0 | +0.15% | 12,100 |
| 2026-01-21 | 3,285.0 | 3,410.0 | 3,270.0 | 3,390.0 | +65.0 | +1.95% | 17,500 |
| 2026-01-20 | 3,415.0 | 3,490.0 | 3,325.0 | 3,325.0 | -135.0 | -3.90% | 14,600 |
| 2026-01-19 | 3,315.0 | 3,530.0 | 3,315.0 | 3,460.0 | +190.0 | +5.81% | 16,300 |
| 2026-01-16 | 3,550.0 | 3,550.0 | 3,185.0 | 3,270.0 | -250.0 | -7.10% | 65,500 |
| 2026-01-15 | 3,295.0 | 3,555.0 | 3,285.0 | 3,520.0 | +180.0 | +5.39% | 17,100 |
| 2026-01-14 | 3,260.0 | 3,355.0 | 3,205.0 | 3,340.0 | +40.0 | +1.21% | 20,500 |
| 2026-01-13 | 3,085.0 | 3,315.0 | 3,085.0 | 3,300.0 | +220.0 | +7.14% | 32,500 |
| 2026-01-09 | 2,956.0 | 3,095.0 | 2,956.0 | 3,080.0 | +130.0 | +4.41% | 12,700 |
| 2026-01-08 | 2,882.0 | 3,075.0 | 2,882.0 | 2,950.0 | +89.0 | +3.11% | 43,500 |
| 2026-01-07 | 2,838.0 | 2,880.0 | 2,831.0 | 2,861.0 | +23.0 | +0.81% | 14,600 |
| 2026-01-06 | 2,850.0 | 2,860.0 | 2,816.0 | 2,838.0 | -12.0 | -0.42% | 23,600 |
| 2026-01-05 | 2,865.0 | 2,873.0 | 2,819.0 | 2,850.0 | -19.0 | -0.66% | 22,800 |
| 2025-12-30 | 2,825.0 | 2,878.0 | 2,819.0 | 2,869.0 | -6.0 | -0.21% | 19,600 |
| 2025-12-29 | 2,799.0 | 2,900.0 | 2,787.0 | 2,875.0 | +53.0 | +1.88% | 16,100 |
| 2025-12-26 | 2,798.0 | 2,830.0 | 2,712.0 | 2,822.0 | +24.0 | +0.86% | 25,200 |
| 2025-12-25 | 2,818.0 | 2,818.0 | 2,730.0 | 2,798.0 | -20.0 | -0.71% | 22,600 |
| 2025-12-24 | 2,681.0 | 2,872.0 | 2,681.0 | 2,818.0 | +183.0 | +6.94% | 38,600 |
| 2025-12-23 | 2,500.0 | 2,650.0 | 2,500.0 | 2,635.0 | +136.0 | +5.44% | 30,500 |
| 2025-12-22 | 2,376.0 | 2,510.0 | 2,376.0 | 2,499.0 | +133.0 | +5.62% | 22,000 |
| 2025-12-19 | 2,351.0 | 2,366.0 | 2,341.0 | 2,366.0 | +15.0 | +0.64% | 2,800 |
| 2025-12-18 | 2,346.0 | 2,351.0 | 2,320.0 | 2,351.0 | +17.0 | +0.73% | 4,300 |
| 2025-12-17 | 2,355.0 | 2,355.0 | 2,320.0 | 2,334.0 | -9.0 | -0.38% | 2,000 |
| 2025-12-16 | 2,380.0 | 2,390.0 | 2,337.0 | 2,343.0 | -37.0 | -1.55% | 4,700 |
| 2025-12-15 | 2,232.0 | 2,380.0 | 2,232.0 | 2,380.0 | +137.0 | +6.11% | 12,200 |
| 2025-12-12 | 2,245.0 | 2,249.0 | 2,242.0 | 2,243.0 | +1.0 | +0.04% | 2,900 |
| 2025-12-11 | 2,230.0 | 2,245.0 | 2,230.0 | 2,242.0 | +3.0 | +0.13% | 1,800 |
| 2025-12-10 | 2,230.0 | 2,250.0 | 2,226.0 | 2,239.0 | +9.0 | +0.40% | 4,400 |
| 2025-12-09 | 2,249.0 | 2,249.0 | 2,223.0 | 2,230.0 | -19.0 | -0.84% | 1,300 |
| 2025-12-08 | 2,222.0 | 2,249.0 | 2,222.0 | 2,249.0 | +27.0 | +1.22% | 4,000 |
| 2025-12-05 | 2,224.0 | 2,238.0 | 2,202.0 | 2,222.0 | -2.0 | -0.09% | 3,900 |
| 2025-12-04 | 2,201.0 | 2,249.0 | 2,201.0 | 2,224.0 | +14.0 | +0.63% | 4,200 |
| 2025-12-03 | 2,212.0 | 2,218.0 | 2,201.0 | 2,210.0 | +12.0 | +0.55% | 2,100 |
| 2025-12-02 | 2,211.0 | 2,227.0 | 2,198.0 | 2,198.0 | -19.0 | -0.86% | 3,900 |
| 2025-12-01 | 2,250.0 | 2,250.0 | 2,216.0 | 2,217.0 | -3.0 | -0.14% | 8,000 |
| 2025-11-28 | 2,218.0 | 2,225.0 | 2,202.0 | 2,220.0 | +5.0 | +0.23% | 3,200 |
| 2025-11-27 | 2,195.0 | 2,228.0 | 2,195.0 | 2,215.0 | -7.0 | -0.32% | 3,000 |
| 2025-11-26 | 2,214.0 | 2,222.0 | 2,203.0 | 2,222.0 | +8.0 | +0.36% | 4,100 |
| 2025-11-25 | 2,195.0 | 2,215.0 | 2,191.0 | 2,214.0 | +19.0 | +0.87% | 7,200 |
| 2025-11-21 | 2,190.0 | 2,222.0 | 2,180.0 | 2,195.0 | -20.0 | -0.90% | 3,100 |
| 2025-11-20 | 2,221.0 | 2,246.0 | 2,215.0 | 2,215.0 | -5.0 | -0.23% | 8,700 |
| 2025-11-19 | 2,195.0 | 2,220.0 | 2,185.0 | 2,220.0 | +24.0 | +1.09% | 4,100 |
| 2025-11-18 | 2,199.0 | 2,215.0 | 2,196.0 | 2,196.0 | -19.0 | -0.86% | 9,100 |
| 2025-11-17 | 2,229.0 | 2,245.0 | 2,178.0 | 2,215.0 | +86.0 | +4.04% | 9,700 |
| 2025-11-14 | 2,258.0 | 2,295.0 | 2,050.0 | 2,129.0 | -160.0 | -6.99% | 14,500 |
| 2025-11-13 | 2,191.0 | 2,289.0 | 2,191.0 | 2,289.0 | +98.0 | +4.47% | 6,500 |
| 2025-11-12 | 2,202.0 | 2,207.0 | 2,180.0 | 2,191.0 | -4.0 | -0.18% | 2,800 |
| 2025-11-11 | 2,215.0 | 2,215.0 | 2,180.0 | 2,195.0 | -20.0 | -0.90% | 3,400 |
| 2025-11-10 | 2,260.0 | 2,260.0 | 2,211.0 | 2,215.0 | -35.0 | -1.56% | 5,700 |
| 2025-11-07 | 2,127.0 | 2,261.0 | 2,127.0 | 2,250.0 | +45.0 | +2.04% | 17,300 |
| 2025-11-06 | 2,132.0 | 2,209.0 | 2,114.0 | 2,205.0 | +123.0 | +5.91% | 13,100 |
| 2025-11-05 | 2,098.0 | 2,137.0 | 2,061.0 | 2,082.0 | -12.0 | -0.57% | 8,500 |
| 2025-11-04 | 2,092.0 | 2,101.0 | 2,082.0 | 2,094.0 | +4.0 | +0.19% | 7,200 |
| 2025-10-31 | 2,135.0 | 2,196.0 | 2,090.0 | 2,090.0 | -43.0 | -2.02% | 37,300 |
| 2025-10-30 | 2,126.0 | 2,135.0 | 2,111.0 | 2,133.0 | +7.0 | +0.33% | 4,200 |
| 2025-10-29 | 2,114.0 | 2,130.0 | 2,114.0 | 2,126.0 | +12.0 | +0.57% | 3,200 |
| 2025-10-28 | 2,113.0 | 2,147.0 | 2,106.0 | 2,114.0 | +4.0 | +0.19% | 5,200 |
| 2025-10-27 | 2,183.0 | 2,203.0 | 2,105.0 | 2,110.0 | -72.0 | -3.30% | 27,900 |
| 2025-10-24 | 2,168.0 | 2,190.0 | 2,168.0 | 2,182.0 | +7.0 | +0.32% | 6,700 |
| 2025-10-23 | 2,157.0 | 2,175.0 | 2,135.0 | 2,175.0 | +30.0 | +1.40% | 3,600 |
| 2025-10-22 | 2,098.0 | 2,150.0 | 2,085.0 | 2,145.0 | +63.0 | +3.03% | 8,800 |
| 2025-10-21 | 2,099.0 | 2,099.0 | 2,071.0 | 2,082.0 | -14.0 | -0.67% | 6,300 |
| 2025-10-20 | 2,047.0 | 2,100.0 | 2,047.0 | 2,096.0 | +84.0 | +4.17% | 9,500 |
| 2025-10-17 | 2,013.0 | 2,019.0 | 2,006.0 | 2,012.0 | -1.0 | -0.05% | 1,900 |
| 2025-10-16 | 2,037.0 | 2,037.0 | 2,013.0 | 2,013.0 | -15.0 | -0.74% | 1,800 |
| 2025-10-15 | 2,000.0 | 2,032.0 | 2,000.0 | 2,028.0 | +38.0 | +1.91% | 5,500 |
| 2025-10-14 | 1,987.0 | 2,000.0 | 1,982.0 | 1,990.0 | -5.0 | -0.25% | 9,100 |
| 2025-10-10 | 2,001.0 | 2,016.0 | 1,994.0 | 1,995.0 | +18.0 | +0.91% | 8,700 |
| 2025-10-09 | 1,985.0 | 1,994.0 | 1,970.0 | 1,977.0 | -8.0 | -0.40% | 5,300 |
| 2025-10-08 | 1,976.0 | 2,000.0 | 1,976.0 | 1,985.0 | +13.0 | +0.66% | 3,600 |
| 2025-10-07 | 1,976.0 | 1,976.0 | 1,963.0 | 1,972.0 | -4.0 | -0.20% | 3,300 |
| 2025-10-06 | 1,962.0 | 1,976.0 | 1,960.0 | 1,976.0 | +24.0 | +1.23% | 6,200 |
| 2025-10-03 | 1,939.0 | 1,955.0 | 1,939.0 | 1,952.0 | -8.0 | -0.41% | 2,200 |
| 2025-10-02 | 1,992.0 | 1,992.0 | 1,952.0 | 1,960.0 | +7.0 | +0.36% | 500 |
| 2025-10-01 | 1,972.0 | 1,972.0 | 1,929.0 | 1,953.0 | -21.0 | -1.06% | 7,100 |
| 2025-09-30 | 2,032.0 | 2,040.0 | 1,965.0 | 1,974.0 | -57.0 | -2.81% | 6,100 |
| 2025-09-29 | 2,031.0 | 2,031.0 | 1,999.0 | 2,031.0 | -9.0 | -0.44% | 10,300 |
| 2025-09-26 | 2,086.0 | 2,113.0 | 2,035.0 | 2,040.0 | -40.0 | -1.92% | 10,600 |
| 2025-09-25 | 2,051.0 | 2,100.0 | 2,051.0 | 2,080.0 | +28.0 | +1.36% | 5,400 |
| 2025-09-24 | 2,067.0 | 2,067.0 | 2,052.0 | 2,052.0 | -2.0 | -0.10% | 3,900 |
| 2025-09-22 | 2,026.0 | 2,054.0 | 2,026.0 | 2,054.0 | +39.0 | +1.94% | 6,900 |
| 2025-09-19 | 1,981.0 | 2,016.0 | 1,973.0 | 2,015.0 | +47.0 | +2.39% | 11,600 |
| 2025-09-18 | 1,953.0 | 1,983.0 | 1,952.0 | 1,968.0 | +16.0 | +0.82% | 5,500 |
| 2025-09-17 | 1,950.0 | 1,955.0 | 1,950.0 | 1,952.0 | -16.0 | -0.81% | 7,200 |
| 2025-09-16 | 1,966.0 | 1,970.0 | 1,965.0 | 1,968.0 | -4.0 | -0.20% | 1,700 |
| 2025-09-12 | 1,957.0 | 1,972.0 | 1,957.0 | 1,972.0 | — | — | 1,900 |
直近120営業日分を表示