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
1993/12/30 2,000 2,000 2,000 2,000 1,000
1993/12/29 2,000 2,000 2,000 2,000 3,000
1993/12/27 2,010 2,010 2,000 2,000 36,000
1993/12/24 2,040 2,040 2,010 2,010 17,000
1993/12/22 2,110 2,110 2,110 2,110 1,000
1993/12/16 2,120 2,120 2,120 2,120 2,000
1993/12/10 2,090 2,120 2,090 2,120 5,000
1993/12/09 2,080 2,090 2,040 2,090 9,000
1993/12/08 2,040 2,040 2,040 2,040 4,000
1993/12/06 2,090 2,090 2,080 2,080 2,000
1993/12/03 2,050 2,050 2,050 2,050 1,000
1993/12/02 2,000 2,050 2,000 2,050 5,000
1993/12/01 1,990 1,990 1,990 1,990 5,000
1993/11/26 2,150 2,150 2,150 2,150 5,000
1993/11/25 2,080 2,150 2,080 2,150 2,000
1993/11/24 2,070 2,080 2,070 2,080 17,000
1993/11/22 2,110 2,110 2,110 2,110 126,000
1993/11/15 1,990 2,000 1,990 1,990 4,000
1993/11/12 2,090 2,090 1,990 1,990 302,000
1993/11/10 2,050 2,050 2,050 2,050 1,000
1993/11/09 2,090 2,090 2,090 2,090 1,000
1993/11/08 2,140 2,140 2,140 2,140 1,000
1993/10/29 2,220 2,220 2,220 2,220 2,000
1993/10/28 2,220 2,220 2,220 2,220 2,000
1993/10/27 2,220 2,220 2,220 2,220 1,000
1993/10/25 2,220 2,220 2,220 2,220 11,000
1993/10/22 2,150 2,200 2,150 2,200 3,000
1993/10/21 2,200 2,200 2,200 2,200 1,000
1993/10/20 2,120 2,200 2,120 2,200 3,000
1993/10/19 2,120 2,120 2,120 2,120 2,000
1993/10/18 2,140 2,140 2,140 2,140 2,000
1993/10/15 2,140 2,140 2,140 2,140 5,000
1993/10/13 2,100 2,100 2,100 2,100 2,000
1993/10/12 2,080 2,080 2,080 2,080 2,000
1993/10/07 2,080 2,080 2,080 2,080 1,000
1993/10/06 2,070 2,070 2,070 2,070 2,000
1993/10/01 2,050 2,050 2,050 2,050 1,000
1993/09/30 2,030 2,030 2,030 2,030 1,000
1993/09/27 2,010 2,010 2,010 2,010 10,000
1993/09/24 2,060 2,060 2,060 2,060 1,000
1993/09/22 2,060 2,060 2,050 2,050 4,000
1993/09/21 2,100 2,100 2,090 2,090 16,000
1993/09/16 2,100 2,100 2,100 2,100 2,000
1993/09/14 2,130 2,130 2,130 2,130 1,000
1993/09/10 2,060 2,060 2,060 2,060 2,000
1993/09/08 2,170 2,170 2,160 2,160 2,000
1993/08/31 2,160 2,160 2,160 2,160 2,000
1993/08/30 2,230 2,230 2,160 2,160 2,000
1993/08/27 2,250 2,250 2,250 2,250 1,000
1993/08/26 2,290 2,290 2,290 2,290 1,000
1993/08/25 2,230 2,230 2,230 2,230 2,000
1993/08/24 2,220 2,220 2,220 2,220 15,000
1993/08/23 2,220 2,220 2,220 2,220 1,000
1993/08/17 2,050 2,050 2,050 2,050 3,000
1993/08/16 2,050 2,050 2,050 2,050 1,000
1993/08/13 2,010 2,010 2,010 2,010 2,000
1993/08/12 2,040 2,040 2,020 2,020 4,000
1993/08/11 2,040 2,040 2,040 2,040 2,000
1993/08/10 2,040 2,040 2,040 2,040 2,000
1993/08/06 2,040 2,040 2,040 2,040 2,000
1993/08/05 2,080 2,080 2,080 2,080 2,000
1993/08/04 2,110 2,110 2,110 2,110 1,000
1993/08/03 2,150 2,150 2,150 2,150 2,000
1993/07/28 2,040 2,040 2,040 2,040 5,000
1993/07/22 2,200 2,200 2,200 2,200 18,000
1993/07/20 2,220 2,220 2,220 2,220 1,000
1993/07/16 2,260 2,260 2,260 2,260 3,000
1993/07/15 2,300 2,300 2,300 2,300 1,000
1993/07/12 2,470 2,470 2,470 2,470 7,000
1993/07/09 2,470 2,470 2,470 2,470 1,000
1993/07/06 2,390 2,390 2,390 2,390 1,000
1993/07/05 2,350 2,350 2,350 2,350 2,000
1993/07/01 2,270 2,290 2,270 2,290 2,000
1993/06/30 2,310 2,310 2,310 2,310 1,000
1993/06/29 2,310 2,310 2,310 2,310 2,000
1993/06/24 2,350 2,350 2,310 2,310 2,000
1993/06/23 2,340 2,340 2,300 2,300 15,000
1993/06/16 2,500 2,500 2,500 2,500 3,000
1993/06/15 2,560 2,560 2,560 2,560 2,000
1993/06/11 2,550 2,550 2,550 2,550 2,000
1993/06/01 2,530 2,530 2,530 2,530 2,000
1993/05/26 2,530 2,530 2,530 2,530 4,000
1993/05/25 2,450 2,450 2,450 2,450 13,000
1993/05/24 2,430 2,450 2,430 2,450 8,000
1993/05/21 2,420 2,420 2,420 2,420 1,000
1993/05/14 2,440 2,440 2,440 2,440 1,000
1993/05/13 2,480 2,480 2,480 2,480 2,000
1993/05/11 2,450 2,450 2,450 2,450 1,000
1993/05/06 2,440 2,440 2,440 2,440 1,000
1993/04/27 2,450 2,450 2,450 2,450 1,000
1993/04/23 2,450 2,450 2,450 2,450 2,000
1993/04/22 2,450 2,450 2,450 2,450 13,000
1993/04/21 2,450 2,450 2,450 2,450 1,000
1993/04/19 2,600 2,600 2,600 2,600 90,000
1993/04/16 2,530 2,600 2,530 2,600 96,000
1993/04/14 2,490 2,490 2,490 2,490 1,000
1993/04/13 2,450 2,450 2,450 2,450 5,000
1993/04/09 2,560 2,560 2,560 2,560 1,000
1993/04/08 2,490 2,490 2,490 2,490 19,000
1993/04/01 2,140 2,140 2,000 2,000 10,000
1993/03/31 2,160 2,160 2,100 2,130 8,000
1993/03/30 2,210 2,210 2,200 2,200 4,000
1993/03/23 2,540 2,540 2,540 2,540 113,000
1993/03/22 2,540 2,540 2,540 2,540 31,000
1993/03/19 2,580 2,580 2,580 2,580 1,000
1993/03/17 2,590 2,590 2,590 2,590 6,000
1993/03/15 2,590 2,590 2,590 2,590 2,000
1993/03/12 2,600 2,600 2,600 2,600 1,000
1993/03/11 2,600 2,600 2,600 2,600 1,000
1993/03/10 2,600 2,600 2,600 2,600 5,000
1993/03/09 2,590 2,600 2,590 2,590 7,000
1993/03/08 2,590 2,600 2,590 2,590 3,000
1993/03/05 2,630 2,630 2,620 2,620 801,000
1993/03/04 2,640 2,640 2,630 2,630 801,000
1993/03/03 2,660 2,660 2,660 2,660 1,000
1993/03/02 2,670 2,670 2,670 2,670 1,000
1993/03/01 2,680 2,680 2,680 2,680 1,000
1993/02/25 2,690 2,690 2,690 2,690 1,000
1993/02/22 2,690 2,690 2,690 2,690 12,000
1993/02/19 2,690 2,690 2,690 2,690 1,000
1993/02/18 2,670 2,700 2,670 2,700 2,000
1993/02/16 2,710 2,710 2,710 2,710 1,000
1993/02/10 2,710 2,710 2,710 2,710 400,000
1993/02/09 2,720 2,720 2,710 2,710 401,000
1993/02/05 2,670 2,720 2,640 2,720 507,000
1993/02/04 2,690 2,690 2,680 2,680 503,000
1993/02/03 2,700 2,700 2,700 2,700 12,000
1993/02/02 2,690 2,690 2,690 2,690 3,000
1993/02/01 2,720 2,720 2,720 2,720 5,000
1993/01/22 2,940 2,940 2,940 2,940 10,000
1993/01/21 2,950 2,950 2,950 2,950 2,000
1993/01/20 2,960 2,960 2,960 2,960 1,000
1993/01/13 2,970 2,970 2,970 2,970 1,000
1993/01/11 2,970 2,970 2,970 2,970 5,000
1993/01/08 3,000 3,000 3,000 3,000 1,000
1993/01/07 2,990 3,000 2,980 3,000 4,000
1993/01/06 2,990 2,990 2,990 2,990 1,000

このページの先頭へ