日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

いなげや(8182)の株価時系列情報

いなげや(8182)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1991/12/26 2,800 2,800 2,800 2,800 1,000
1991/12/25 2,850 2,850 2,800 2,800 14,000
1991/12/20 2,940 2,940 2,940 2,940 1,000
1991/12/18 2,930 2,950 2,930 2,950 2,000
1991/12/17 2,970 2,970 2,970 2,970 1,000
1991/12/16 2,930 2,930 2,930 2,930 5,000
1991/12/13 2,870 2,870 2,870 2,870 3,000
1991/12/10 2,990 2,990 2,990 2,990 5,000
1991/12/02 3,050 3,050 3,050 3,050 1,000
1991/11/28 3,000 3,050 3,000 3,050 15,000
1991/11/27 2,980 3,000 2,980 3,000 20,000
1991/11/25 2,980 2,980 2,980 2,980 35,000
1991/11/22 2,980 2,980 2,980 2,980 10,000
1991/11/21 2,990 2,990 2,990 2,990 14,000
1991/11/20 2,870 2,870 2,870 2,870 4,000
1991/11/13 2,950 3,000 2,950 3,000 12,000
1991/11/12 2,880 2,950 2,880 2,950 20,000
1991/11/08 2,880 2,880 2,880 2,880 2,000
1991/11/06 2,910 2,910 2,910 2,910 10,000
1991/11/05 2,890 2,890 2,890 2,890 2,000
1991/10/31 2,910 2,920 2,910 2,920 4,000
1991/10/28 2,920 2,920 2,920 2,920 7,000
1991/10/23 2,920 2,920 2,920 2,920 1,000
1991/10/22 2,890 2,930 2,890 2,930 7,000
1991/10/17 2,930 2,930 2,930 2,930 2,000
1991/10/16 2,930 2,930 2,930 2,930 4,000
1991/10/15 2,940 2,940 2,940 2,940 4,000
1991/10/14 2,920 2,920 2,920 2,920 3,000
1991/10/09 2,810 2,810 2,810 2,810 5,000
1991/10/04 2,930 2,930 2,930 2,930 3,000
1991/10/03 2,900 2,910 2,900 2,900 5,000
1991/10/02 2,900 2,900 2,900 2,900 5,000
1991/10/01 2,880 2,890 2,880 2,890 3,000
1991/09/30 2,890 2,890 2,890 2,890 3,000
1991/09/27 2,900 2,900 2,900 2,900 1,000
1991/09/26 2,850 2,930 2,850 2,930 11,000
1991/09/25 2,810 2,850 2,810 2,850 4,000
1991/09/24 2,740 2,800 2,740 2,800 11,000
1991/09/17 2,900 2,900 2,900 2,900 9,000
1991/09/13 2,940 2,940 2,940 2,940 6,000
1991/09/06 2,940 2,940 2,940 2,940 4,000
1991/09/03 2,890 2,940 2,890 2,940 10,000
1991/09/02 2,890 2,900 2,890 2,900 3,000
1991/08/30 2,850 2,890 2,850 2,890 3,000
1991/08/29 2,840 2,850 2,840 2,850 2,000
1991/08/28 2,750 2,800 2,750 2,800 6,000
1991/08/27 2,700 2,750 2,700 2,750 7,000
1991/08/26 2,700 2,700 2,690 2,700 7,000
1991/08/23 2,550 2,700 2,550 2,700 31,000
1991/08/22 2,550 2,590 2,550 2,590 6,000
1991/08/21 2,500 2,520 2,500 2,520 6,000
1991/08/20 2,450 2,450 2,450 2,450 2,000
1991/08/16 2,410 2,420 2,400 2,410 13,000
1991/08/15 2,360 2,410 2,360 2,400 17,000
1991/08/13 2,360 2,400 2,360 2,400 2,000
1991/08/12 2,300 2,320 2,300 2,320 2,000
1991/08/09 2,280 2,280 2,280 2,280 1,000
1991/08/07 2,200 2,250 2,200 2,250 8,000
1991/08/06 2,150 2,200 2,150 2,200 8,000
1991/08/01 2,070 2,100 2,070 2,100 2,000
1991/07/31 2,080 2,080 2,080 2,080 1,000
1991/07/30 2,090 2,100 2,090 2,100 5,000
1991/07/25 2,100 2,100 2,100 2,100 22,000
1991/07/19 2,100 2,100 2,100 2,100 2,000
1991/07/18 2,100 2,100 2,100 2,100 1,000
1991/07/17 2,100 2,100 2,100 2,100 4,000
1991/07/16 2,140 2,140 2,100 2,100 4,000
1991/07/15 2,140 2,200 2,140 2,140 8,000
1991/07/10 2,130 2,140 2,130 2,140 7,000
1991/07/03 2,330 2,330 2,330 2,330 1,000
1991/07/01 2,390 2,390 2,390 2,390 3,000
1991/06/25 2,490 2,490 2,490 2,490 11,000
1991/06/18 2,500 2,500 2,500 2,500 2,000
1991/06/13 2,550 2,550 2,550 2,550 1,000
1991/06/06 2,610 2,610 2,600 2,600 16,000
1991/06/05 2,620 2,640 2,620 2,640 7,000
1991/06/04 2,620 2,620 2,620 2,620 4,000
1991/06/03 2,630 2,630 2,630 2,630 3,000
1991/05/23 2,650 2,650 2,650 2,650 11,000
1991/05/22 2,660 2,660 2,660 2,660 1,000
1991/05/02 2,700 2,700 2,700 2,700 1,000
1991/05/01 2,700 2,700 2,700 2,700 1,000
1991/04/30 2,700 2,700 2,700 2,700 2,000
1991/04/25 2,800 2,800 2,800 2,800 9,000
1991/04/24 2,790 2,800 2,790 2,800 2,000
1991/04/23 2,800 2,800 2,800 2,800 1,000
1991/04/19 2,840 2,840 2,840 2,840 5,000
1991/04/18 2,840 2,840 2,840 2,840 2,000
1991/04/16 2,750 2,750 2,750 2,750 25,000
1991/04/15 2,700 2,700 2,700 2,700 1,000
1991/04/12 2,700 2,700 2,700 2,700 2,000
1991/04/09 2,810 2,820 2,810 2,820 2,000
1991/04/08 2,800 2,810 2,800 2,810 2,000
1991/04/02 2,800 2,800 2,800 2,800 2,000
1991/04/01 2,750 2,810 2,750 2,810 5,000
1991/03/29 2,670 2,710 2,670 2,710 3,000
1991/03/28 2,640 2,640 2,640 2,640 1,000
1991/03/27 2,660 2,660 2,660 2,660 1,000
1991/03/25 2,640 2,640 2,600 2,600 14,000
1991/03/22 2,810 2,810 2,800 2,800 2,000
1991/03/20 2,900 2,900 2,850 2,850 2,000
1991/03/19 2,910 2,910 2,910 2,910 1,000
1991/03/18 2,920 3,000 2,920 2,950 7,000
1991/03/15 2,900 2,900 2,900 2,900 2,000
1991/03/13 2,910 2,910 2,910 2,910 2,000
1991/03/08 2,990 2,990 2,990 2,990 7,000
1991/03/04 2,910 2,950 2,910 2,950 20,000
1991/02/28 2,910 2,910 2,910 2,910 2,000
1991/02/22 2,910 2,910 2,900 2,910 95,000
1991/02/21 2,910 2,910 2,910 2,910 79,000
1991/02/20 2,910 2,910 2,910 2,910 7,000
1991/02/18 3,000 3,000 3,000 3,000 2,000
1991/02/15 3,000 3,000 3,000 3,000 2,000
1991/02/14 3,000 3,000 3,000 3,000 8,000
1991/02/13 2,950 2,950 2,950 2,950 3,000
1991/02/01 2,970 3,000 2,970 3,000 6,000
1991/01/31 2,990 2,990 2,970 2,970 5,000
1991/01/28 2,990 3,000 2,990 3,000 4,000
1991/01/25 2,950 2,950 2,950 2,950 10,000
1991/01/22 2,900 2,950 2,900 2,950 4,000
1991/01/21 2,860 2,860 2,860 2,860 1,000
1991/01/16 2,820 2,860 2,820 2,860 4,000
1991/01/14 2,740 2,780 2,740 2,780 13,000
1991/01/07 2,800 2,800 2,800 2,800 3,000
1991/01/04 2,820 2,820 2,820 2,820 1,000

このページの先頭へ