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
2020/12/30 1,832 1,835 1,807 1,822 48,400
2020/12/29 1,785 1,848 1,785 1,843 51,100
2020/12/28 1,800 1,810 1,776 1,785 64,600
2020/12/25 1,820 1,832 1,793 1,798 32,200
2020/12/24 1,785 1,824 1,785 1,821 66,600
2020/12/23 1,781 1,791 1,767 1,787 59,700
2020/12/22 1,800 1,805 1,767 1,781 94,100
2020/12/21 1,836 1,837 1,801 1,804 54,700
2020/12/18 1,857 1,861 1,830 1,840 48,400
2020/12/17 1,855 1,876 1,842 1,859 41,400
2020/12/16 1,902 1,910 1,869 1,869 55,600
2020/12/15 1,928 1,933 1,903 1,904 63,000
2020/12/14 1,985 1,985 1,933 1,938 47,100
2020/12/11 1,990 1,993 1,957 1,985 40,400
2020/12/10 1,986 1,994 1,946 1,990 75,900
2020/12/09 1,979 1,992 1,967 1,986 30,000
2020/12/08 1,970 1,996 1,961 1,965 56,100
2020/12/07 2,032 2,032 1,970 1,970 71,400
2020/12/04 2,007 2,044 1,994 2,044 77,600
2020/12/03 2,019 2,036 2,000 2,012 89,100
2020/12/02 2,070 2,076 2,018 2,019 167,500
2020/12/01 2,039 2,108 2,039 2,050 158,900
2020/11/30 2,035 2,178 1,997 2,039 716,300
2020/11/27 2,011 2,040 2,002 2,025 109,400
2020/11/26 1,967 2,026 1,956 2,022 81,600
2020/11/25 2,017 2,022 1,964 1,967 101,900
2020/11/24 2,009 2,026 1,982 1,982 103,900
2020/11/20 1,968 2,006 1,968 1,984 60,200
2020/11/19 1,952 1,989 1,938 1,980 106,200
2020/11/18 1,960 1,994 1,933 1,948 123,400
2020/11/17 1,975 2,004 1,935 1,963 98,100
2020/11/16 1,934 1,985 1,932 1,965 92,900
2020/11/13 1,930 1,969 1,903 1,919 93,500
2020/11/12 1,900 1,944 1,874 1,935 101,600
2020/11/11 1,846 1,912 1,816 1,900 175,900
2020/11/10 1,831 1,836 1,762 1,810 128,000
2020/11/09 1,849 1,894 1,845 1,871 80,300
2020/11/06 1,776 1,851 1,760 1,832 109,800
2020/11/05 1,828 1,832 1,724 1,773 242,100
2020/11/04 1,916 1,973 1,810 1,819 230,500
2020/11/02 1,827 1,890 1,827 1,886 67,800
2020/10/30 1,871 1,887 1,804 1,819 58,600
2020/10/29 1,879 1,892 1,863 1,884 35,700
2020/10/28 1,819 1,898 1,812 1,898 46,500
2020/10/27 1,794 1,830 1,772 1,830 47,400
2020/10/26 1,814 1,819 1,799 1,807 37,900
2020/10/23 1,853 1,864 1,811 1,814 56,300
2020/10/22 1,906 1,906 1,854 1,854 37,600
2020/10/21 1,859 1,911 1,859 1,906 58,700
2020/10/20 1,851 1,869 1,846 1,859 52,600
2020/10/19 1,840 1,879 1,840 1,858 48,700
2020/10/16 1,861 1,862 1,831 1,836 31,700
2020/10/15 1,850 1,873 1,835 1,861 52,100
2020/10/14 1,857 1,873 1,847 1,860 43,800
2020/10/13 1,885 1,893 1,860 1,871 36,000
2020/10/12 1,911 1,918 1,880 1,895 38,900
2020/10/09 1,935 1,935 1,909 1,917 28,600
2020/10/08 1,950 1,959 1,927 1,935 56,700
2020/10/07 1,948 1,958 1,937 1,949 44,100
2020/10/06 1,970 1,980 1,939 1,948 52,300
2020/10/05 1,932 1,985 1,921 1,943 87,300
2020/10/02 1,975 1,983 1,921 1,928 59,600
2020/09/30 2,044 2,068 1,975 1,977 46,200
2020/09/29 2,080 2,087 2,002 2,044 115,200
2020/09/28 2,002 2,115 1,990 2,107 328,800
2020/09/25 2,027 2,064 1,952 1,962 206,000
2020/09/24 2,017 2,052 2,006 2,011 92,500
2020/09/23 1,966 2,036 1,966 2,024 126,100
2020/09/18 1,955 1,991 1,945 1,983 97,300
2020/09/17 1,925 1,955 1,911 1,954 59,100
2020/09/16 1,882 1,920 1,882 1,910 67,500
2020/09/15 1,867 1,876 1,842 1,861 40,000
2020/09/14 1,855 1,907 1,855 1,869 89,500
2020/09/11 1,845 1,849 1,826 1,844 54,700
2020/09/10 1,836 1,848 1,813 1,841 32,000
2020/09/09 1,797 1,839 1,797 1,835 51,700
2020/09/08 1,798 1,831 1,793 1,820 35,100
2020/09/07 1,815 1,826 1,787 1,793 53,700
2020/09/04 1,774 1,823 1,774 1,815 38,800
2020/09/03 1,821 1,821 1,784 1,789 23,600
2020/09/02 1,759 1,811 1,750 1,807 32,700
2020/09/01 1,794 1,794 1,757 1,759 46,300
2020/08/31 1,780 1,822 1,780 1,794 31,400
2020/08/28 1,831 1,840 1,761 1,768 59,100
2020/08/27 1,835 1,840 1,820 1,840 12,200
2020/08/26 1,860 1,860 1,823 1,840 30,200
2020/08/25 1,870 1,872 1,839 1,841 26,200
2020/08/24 1,862 1,862 1,837 1,854 29,800
2020/08/21 1,871 1,884 1,840 1,867 38,300
2020/08/20 1,881 1,920 1,881 1,893 28,200
2020/08/19 1,870 1,893 1,838 1,892 23,500
2020/08/18 1,827 1,879 1,821 1,870 31,700
2020/08/17 1,858 1,860 1,825 1,835 37,300
2020/08/14 1,895 1,895 1,868 1,875 23,500
2020/08/13 1,882 1,897 1,857 1,887 36,700
2020/08/12 1,840 1,878 1,829 1,873 32,400
2020/08/11 1,811 1,848 1,811 1,837 37,900
2020/08/07 1,854 1,858 1,794 1,812 36,600
2020/08/06 1,903 1,903 1,827 1,848 59,500
2020/08/05 1,957 1,993 1,920 1,937 128,200
2020/08/04 1,945 2,101 1,920 1,957 328,200
2020/08/03 1,873 1,909 1,839 1,907 70,000
2020/07/31 1,897 1,897 1,806 1,819 52,900
2020/07/30 1,900 1,900 1,865 1,897 41,500
2020/07/29 1,911 1,911 1,874 1,874 32,600
2020/07/28 1,892 1,947 1,892 1,920 56,900
2020/07/27 1,801 1,887 1,790 1,887 52,900
2020/07/22 1,817 1,852 1,805 1,806 46,200
2020/07/21 1,772 1,817 1,769 1,812 61,300
2020/07/20 1,769 1,772 1,749 1,772 18,000
2020/07/17 1,750 1,770 1,744 1,766 20,700
2020/07/16 1,765 1,765 1,744 1,752 30,300
2020/07/15 1,756 1,763 1,737 1,752 42,800
2020/07/14 1,745 1,751 1,730 1,746 30,500
2020/07/13 1,747 1,750 1,715 1,743 38,900
2020/07/10 1,735 1,744 1,716 1,723 51,100
2020/07/09 1,706 1,735 1,690 1,723 34,500
2020/07/08 1,723 1,744 1,709 1,711 61,100
2020/07/07 1,700 1,725 1,694 1,718 40,400
2020/07/06 1,656 1,694 1,656 1,694 28,600
2020/07/03 1,647 1,659 1,629 1,656 22,800
2020/07/02 1,633 1,659 1,630 1,641 36,600
2020/07/01 1,680 1,687 1,644 1,649 36,800
2020/06/30 1,739 1,739 1,682 1,688 33,800
2020/06/29 1,698 1,716 1,698 1,707 21,300
2020/06/26 1,721 1,730 1,705 1,716 22,600
2020/06/25 1,690 1,733 1,690 1,721 34,400
2020/06/24 1,756 1,765 1,697 1,700 26,500
2020/06/23 1,723 1,771 1,707 1,763 30,000
2020/06/22 1,762 1,790 1,712 1,716 39,100
2020/06/19 1,753 1,794 1,753 1,780 79,100
2020/06/18 1,691 1,780 1,691 1,770 85,700
2020/06/17 1,685 1,720 1,676 1,690 51,600
2020/06/16 1,621 1,705 1,621 1,702 72,800
2020/06/15 1,615 1,687 1,615 1,645 41,300
2020/06/12 1,602 1,636 1,585 1,615 36,700
2020/06/11 1,643 1,654 1,631 1,639 28,000
2020/06/10 1,666 1,674 1,648 1,660 18,700
2020/06/09 1,663 1,682 1,659 1,681 17,700
2020/06/08 1,688 1,688 1,637 1,668 45,900
2020/06/05 1,698 1,698 1,683 1,691 38,100
2020/06/04 1,683 1,700 1,669 1,700 33,300
2020/06/03 1,691 1,691 1,665 1,689 30,900
2020/06/02 1,677 1,694 1,670 1,688 32,900
2020/06/01 1,688 1,703 1,663 1,683 29,300
2020/05/29 1,692 1,735 1,675 1,688 48,100
2020/05/28 1,644 1,720 1,637 1,713 58,900
2020/05/27 1,680 1,685 1,652 1,669 36,300
2020/05/26 1,695 1,697 1,672 1,688 37,100
2020/05/25 1,684 1,690 1,669 1,683 13,200
2020/05/22 1,666 1,699 1,665 1,680 18,000
2020/05/21 1,704 1,704 1,663 1,667 24,400
2020/05/20 1,671 1,700 1,660 1,699 35,200
2020/05/19 1,699 1,705 1,657 1,671 29,000
2020/05/18 1,664 1,698 1,632 1,689 34,000
2020/05/15 1,666 1,666 1,633 1,653 20,500
2020/05/14 1,664 1,671 1,641 1,647 22,700
2020/05/13 1,629 1,678 1,621 1,678 38,000
2020/05/12 1,650 1,661 1,613 1,645 29,700
2020/05/11 1,623 1,650 1,593 1,649 70,500
2020/05/08 1,606 1,630 1,580 1,590 56,100
2020/05/07 1,648 1,649 1,576 1,584 80,700
2020/05/01 1,720 1,724 1,645 1,648 64,600
2020/04/30 1,650 1,744 1,635 1,733 131,300
2020/04/28 1,609 1,611 1,583 1,606 23,500
2020/04/27 1,639 1,645 1,605 1,614 25,100
2020/04/24 1,580 1,631 1,570 1,630 41,100
2020/04/23 1,584 1,604 1,568 1,591 19,500
2020/04/22 1,595 1,612 1,569 1,579 39,900
2020/04/21 1,580 1,608 1,580 1,604 17,800
2020/04/20 1,588 1,609 1,572 1,599 28,000
2020/04/17 1,623 1,639 1,577 1,588 35,900
2020/04/16 1,539 1,625 1,538 1,625 65,300
2020/04/15 1,550 1,562 1,522 1,523 33,300
2020/04/14 1,529 1,562 1,519 1,544 24,700
2020/04/13 1,548 1,560 1,516 1,529 17,200
2020/04/10 1,500 1,549 1,482 1,544 30,500
2020/04/09 1,578 1,578 1,492 1,524 23,100
2020/04/08 1,534 1,619 1,507 1,578 63,900
2020/04/07 1,578 1,588 1,502 1,541 46,200
2020/04/06 1,420 1,570 1,420 1,548 61,900
2020/04/03 1,468 1,531 1,400 1,420 44,400
2020/04/02 1,558 1,595 1,481 1,486 55,300
2020/04/01 1,573 1,641 1,570 1,598 108,000
2020/03/31 1,605 1,608 1,559 1,583 61,200
2020/03/30 1,549 1,605 1,514 1,605 112,700
2020/03/27 1,580 1,615 1,552 1,596 166,800
2020/03/26 1,445 1,572 1,420 1,561 127,400
2020/03/25 1,499 1,499 1,411 1,455 63,400
2020/03/24 1,534 1,547 1,459 1,487 69,100
2020/03/23 1,497 1,534 1,467 1,519 102,600
2020/03/19 1,400 1,509 1,381 1,509 98,900
2020/03/18 1,320 1,423 1,307 1,365 76,000
2020/03/17 1,110 1,330 1,110 1,316 100,000
2020/03/16 1,095 1,206 1,095 1,168 68,000
2020/03/13 1,085 1,113 1,036 1,091 75,600
2020/03/12 1,155 1,155 1,103 1,129 53,700
2020/03/11 1,179 1,191 1,162 1,168 52,800
2020/03/10 1,190 1,197 1,144 1,185 45,700
2020/03/09 1,220 1,227 1,190 1,196 39,600
2020/03/06 1,260 1,282 1,242 1,243 60,500
2020/03/05 1,258 1,270 1,242 1,260 38,700
2020/03/04 1,230 1,249 1,201 1,236 50,300
2020/03/03 1,300 1,301 1,231 1,231 58,400
2020/03/02 1,250 1,298 1,250 1,278 47,200
2020/02/28 1,261 1,296 1,253 1,259 41,400
2020/02/27 1,300 1,303 1,274 1,282 38,100
2020/02/26 1,300 1,317 1,285 1,317 38,800
2020/02/25 1,328 1,328 1,295 1,307 82,100
2020/02/21 1,350 1,366 1,350 1,366 18,000
2020/02/20 1,377 1,390 1,354 1,357 18,400
2020/02/19 1,385 1,396 1,377 1,378 12,800
2020/02/18 1,400 1,400 1,378 1,385 22,700
2020/02/17 1,412 1,413 1,393 1,398 21,200
2020/02/14 1,423 1,428 1,408 1,422 26,300
2020/02/13 1,421 1,432 1,416 1,426 24,700
2020/02/12 1,479 1,482 1,432 1,436 24,700
2020/02/10 1,500 1,501 1,465 1,476 19,800
2020/02/07 1,537 1,537 1,503 1,507 24,100
2020/02/06 1,484 1,543 1,484 1,537 62,800
2020/02/05 1,479 1,496 1,479 1,484 29,100
2020/02/04 1,461 1,486 1,460 1,479 19,000
2020/02/03 1,458 1,479 1,453 1,471 24,900
2020/01/31 1,445 1,483 1,445 1,471 17,900
2020/01/30 1,461 1,461 1,440 1,445 15,300
2020/01/29 1,442 1,465 1,434 1,460 19,200
2020/01/28 1,426 1,465 1,410 1,442 35,400
2020/01/27 1,440 1,452 1,428 1,439 22,100
2020/01/24 1,461 1,463 1,450 1,450 12,500
2020/01/23 1,474 1,485 1,461 1,465 18,100
2020/01/22 1,477 1,493 1,471 1,480 22,200
2020/01/21 1,472 1,485 1,471 1,477 8,900
2020/01/20 1,485 1,487 1,475 1,475 9,900
2020/01/17 1,462 1,485 1,460 1,478 25,100
2020/01/16 1,466 1,466 1,453 1,457 12,300
2020/01/15 1,460 1,468 1,439 1,467 21,000
2020/01/14 1,485 1,486 1,460 1,461 15,400
2020/01/10 1,492 1,496 1,485 1,490 7,200
2020/01/09 1,498 1,501 1,481 1,492 17,500
2020/01/08 1,479 1,491 1,447 1,466 22,900
2020/01/07 1,475 1,499 1,472 1,493 25,700
2020/01/06 1,499 1,499 1,459 1,462 74,500

このページの先頭へ