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

いであ(9768)の株価時系列情報

いであ(9768)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
1997/12/25 850 850 840 840 5,000
1997/12/22 850 850 850 850 1,000
1997/12/19 850 850 850 850 2,000
1997/12/17 850 850 850 850 4,000
1997/12/16 850 850 849 849 2,000
1997/12/15 870 875 870 875 5,000
1997/12/12 859 859 850 850 5,000
1997/12/11 869 869 860 860 4,000
1997/12/08 870 870 870 870 4,000
1997/12/05 871 871 871 871 1,000
1997/12/04 890 890 870 870 2,000
1997/12/03 950 950 885 885 3,000
1997/11/27 850 850 849 849 2,000
1997/11/26 850 850 850 850 7,000
1997/11/25 830 830 830 830 8,000
1997/11/21 1,000 1,010 1,000 1,010 2,000
1997/11/20 1,000 1,000 961 961 3,000
1997/11/18 1,000 1,000 1,000 1,000 11,000
1997/11/17 1,000 1,000 1,000 1,000 7,000
1997/11/14 1,000 1,000 1,000 1,000 3,000
1997/11/12 1,050 1,050 1,010 1,020 14,000
1997/11/10 1,080 1,080 1,080 1,080 4,000
1997/11/07 1,100 1,100 1,080 1,080 7,000
1997/11/06 1,120 1,120 1,120 1,120 1,000
1997/11/04 1,140 1,140 1,140 1,140 3,000
1997/10/31 1,150 1,150 1,150 1,150 6,000
1997/10/30 1,150 1,150 1,150 1,150 1,000
1997/10/29 1,170 1,200 1,170 1,200 12,000
1997/10/28 1,180 1,180 1,180 1,180 1,000
1997/10/27 1,210 1,210 1,200 1,210 4,000
1997/10/24 1,210 1,210 1,210 1,210 3,000
1997/10/23 1,210 1,210 1,210 1,210 3,000
1997/10/22 1,210 1,210 1,210 1,210 3,000
1997/10/21 1,200 1,210 1,200 1,210 4,000
1997/10/14 1,300 1,300 1,300 1,300 2,000
1997/10/13 1,320 1,320 1,300 1,300 4,000
1997/10/09 1,350 1,350 1,300 1,320 7,000
1997/10/08 1,200 1,300 1,200 1,300 7,000
1997/10/07 1,170 1,200 1,170 1,200 4,000
1997/10/03 1,180 1,180 1,140 1,180 13,000
1997/10/02 1,120 1,180 1,100 1,180 10,000
1997/10/01 1,250 1,250 1,080 1,080 16,000
1997/09/30 1,480 1,480 1,280 1,280 14,000
1997/09/29 1,480 1,480 1,480 1,480 5,000
1997/09/26 1,600 1,600 1,600 1,600 7,000
1997/09/25 1,640 1,640 1,640 1,640 1,000
1997/09/22 1,600 1,600 1,600 1,600 1,000
1997/09/19 1,650 1,650 1,600 1,600 11,000
1997/09/18 1,660 1,660 1,650 1,650 2,000
1997/09/10 1,750 1,750 1,750 1,750 1,000
1997/09/08 1,790 1,790 1,790 1,790 1,000
1997/09/05 1,800 1,800 1,800 1,800 2,000
1997/09/04 1,820 1,820 1,820 1,820 1,000
1997/08/29 1,860 1,870 1,850 1,850 8,000
1997/08/27 1,830 1,860 1,830 1,860 2,000
1997/08/25 1,950 1,950 1,950 1,950 1,000
1997/08/20 1,850 1,850 1,850 1,850 2,000
1997/08/19 1,890 1,890 1,890 1,890 1,000
1997/08/14 1,950 1,980 1,950 1,950 7,000
1997/08/13 1,910 1,910 1,900 1,900 2,000
1997/08/12 2,050 2,050 2,050 2,050 1,000
1997/08/06 2,050 2,050 2,050 2,050 1,000
1997/08/05 2,050 2,050 2,050 2,050 6,000
1997/08/04 2,100 2,100 2,100 2,100 1,000
1997/08/01 2,100 2,180 2,100 2,180 2,000
1997/07/31 2,150 2,150 2,150 2,150 3,000
1997/07/30 2,250 2,250 2,250 2,250 1,000
1997/07/29 2,260 2,270 2,260 2,270 2,000
1997/07/28 2,250 2,250 2,250 2,250 1,000
1997/07/25 2,320 2,330 2,270 2,270 8,000
1997/07/24 2,300 2,320 2,250 2,320 13,000
1997/07/23 2,320 2,320 2,300 2,300 2,000
1997/07/22 2,320 2,320 2,320 2,320 2,000
1997/07/16 2,350 2,350 2,350 2,350 1,000
1997/07/15 2,400 2,400 2,390 2,390 2,000
1997/07/14 2,390 2,400 2,390 2,400 3,000
1997/07/10 2,380 2,380 2,220 2,220 2,000
1997/07/09 2,380 2,400 2,380 2,400 2,000
1997/07/08 2,390 2,400 2,380 2,380 7,000
1997/07/07 2,420 2,420 2,420 2,420 1,000
1997/07/04 2,480 2,480 2,480 2,480 7,000
1997/07/03 2,510 2,510 2,510 2,510 1,000
1997/07/02 2,610 2,610 2,590 2,590 2,000
1997/07/01 2,450 2,680 2,450 2,590 17,000
1997/06/30 2,440 2,440 2,430 2,430 3,000
1997/06/27 2,430 2,430 2,400 2,430 5,000
1997/06/26 2,320 2,400 2,320 2,400 17,000
1997/06/25 2,300 2,350 2,300 2,300 9,000
1997/06/23 2,300 2,310 2,300 2,300 11,000
1997/06/20 2,300 2,310 2,300 2,310 8,000
1997/06/19 2,350 2,350 2,300 2,350 9,000
1997/06/18 2,350 2,380 2,330 2,350 13,000
1997/06/17 2,300 2,350 2,300 2,320 12,000
1997/06/16 2,310 2,380 2,260 2,260 14,000
1997/06/13 2,290 2,300 2,250 2,300 7,000
1997/06/12 2,300 2,300 2,250 2,250 10,000
1997/06/11 2,140 2,300 2,140 2,250 25,000
1997/06/10 2,000 2,110 2,000 2,100 41,000
1997/06/09 2,000 2,010 2,000 2,000 11,000
1997/06/06 2,010 2,030 2,000 2,010 8,000
1997/06/05 2,000 2,050 2,000 2,050 9,000
1997/06/03 1,990 1,990 1,990 1,990 2,000
1997/06/02 1,990 1,990 1,990 1,990 3,000
1997/05/30 1,980 1,980 1,980 1,980 1,000
1997/05/29 1,950 1,950 1,950 1,950 6,000
1997/05/28 2,030 2,030 1,950 1,950 6,000
1997/05/27 2,060 2,060 2,060 2,060 1,000
1997/05/26 2,110 2,110 2,100 2,100 2,000
1997/05/23 2,110 2,110 2,100 2,100 2,000
1997/05/22 2,050 2,050 2,050 2,050 6,000
1997/05/21 2,120 2,120 2,110 2,110 5,000
1997/05/20 2,120 2,130 2,100 2,130 25,000
1997/05/19 2,050 2,200 2,050 2,130 23,000
1997/05/16 2,080 2,080 2,080 2,080 3,000
1997/05/15 2,080 2,080 2,080 2,080 1,000
1997/05/14 2,140 2,150 2,140 2,150 7,000
1997/05/13 2,070 2,150 2,070 2,150 7,000
1997/05/09 2,150 2,150 2,050 2,080 10,000
1997/05/08 2,100 2,150 2,090 2,110 20,000
1997/05/07 2,000 2,060 1,980 2,060 23,000
1997/05/06 1,950 2,030 1,950 2,000 43,000
1997/05/02 1,950 1,950 1,950 1,950 2,000
1997/05/01 2,020 2,020 2,000 2,010 11,000
1997/04/30 2,000 2,010 2,000 2,010 10,000
1997/04/28 2,030 2,030 2,010 2,010 3,000
1997/04/23 2,010 2,010 2,010 2,010 1,000
1997/04/21 2,140 2,140 2,140 2,140 1,000
1997/04/18 1,880 1,900 1,880 1,900 20,000
1997/04/17 1,880 1,880 1,880 1,880 14,000
1997/04/15 1,890 1,890 1,890 1,890 8,000
1997/04/14 1,890 1,890 1,890 1,890 1,000
1997/04/11 1,890 1,890 1,890 1,890 1,000
1997/04/08 1,910 1,910 1,910 1,910 11,000
1997/04/07 1,910 1,910 1,900 1,900 6,000
1997/04/04 1,890 1,910 1,890 1,910 7,000
1997/04/01 1,930 1,930 1,920 1,920 2,000
1997/03/31 1,930 1,930 1,930 1,930 1,000
1997/03/28 1,930 1,930 1,930 1,930 1,000
1997/03/27 1,960 1,960 1,940 1,940 10,000
1997/03/25 1,960 1,960 1,960 1,960 1,000
1997/03/24 1,960 1,960 1,960 1,960 16,000
1997/03/21 2,050 2,050 1,980 1,980 5,000
1997/03/19 2,030 2,050 2,000 2,000 27,000
1997/03/18 2,020 2,020 2,020 2,020 6,000
1997/03/17 2,000 2,000 2,000 2,000 1,000
1997/03/14 2,000 2,000 2,000 2,000 30,000
1997/03/13 1,960 2,000 1,960 1,960 22,000
1997/03/12 1,980 1,980 1,930 1,960 29,000
1997/03/10 1,930 1,940 1,930 1,940 3,000
1997/03/07 1,940 1,950 1,940 1,950 4,000
1997/03/06 2,020 2,020 1,920 1,950 14,000
1997/03/05 2,020 2,020 2,020 2,020 1,000
1997/03/04 2,020 2,020 2,020 2,020 3,000
1997/03/03 2,020 2,020 2,020 2,020 3,000
1997/02/28 2,020 2,020 2,020 2,020 1,000
1997/02/27 2,000 2,020 2,000 2,020 2,000
1997/02/26 2,000 2,020 2,000 2,020 4,000
1997/02/25 2,000 2,000 2,000 2,000 3,000
1997/02/24 2,010 2,010 2,000 2,000 10,000
1997/02/21 2,010 2,010 2,010 2,010 2,000
1997/02/20 2,020 2,020 2,010 2,010 4,000
1997/02/19 2,020 2,020 2,020 2,020 3,000
1997/02/18 2,020 2,020 2,020 2,020 3,000
1997/02/17 2,120 2,120 2,020 2,020 7,000
1997/02/14 2,110 2,160 2,100 2,160 4,000
1997/02/13 2,170 2,170 2,120 2,120 3,000
1997/02/12 2,180 2,180 2,170 2,170 4,000
1997/02/10 2,180 2,180 2,170 2,180 4,000
1997/02/07 2,180 2,180 2,180 2,180 1,000
1997/02/06 2,160 2,180 2,150 2,180 5,000
1997/02/05 2,160 2,160 2,160 2,160 1,000
1997/02/04 2,060 2,110 2,060 2,110 6,000
1997/02/03 1,970 2,050 1,970 2,050 8,000
1997/01/31 1,940 1,960 1,940 1,940 10,000
1997/01/30 1,930 1,980 1,930 1,940 4,000
1997/01/29 1,920 1,980 1,920 1,980 4,000
1997/01/28 1,980 1,980 1,980 1,980 4,000
1997/01/27 2,010 2,010 2,000 2,000 4,000
1997/01/24 2,100 2,100 2,050 2,090 14,000
1997/01/23 2,180 2,180 2,100 2,100 3,000
1997/01/22 2,190 2,190 2,100 2,180 10,000
1997/01/21 2,190 2,200 2,180 2,200 20,000
1997/01/20 2,190 2,200 2,190 2,190 17,000
1997/01/17 2,200 2,250 2,200 2,200 8,000
1997/01/16 2,210 2,210 2,200 2,200 5,000
1997/01/14 2,200 2,210 2,200 2,200 8,000
1997/01/13 2,300 2,300 2,200 2,200 2,000
1997/01/10 2,400 2,400 2,300 2,300 4,000
1997/01/09 2,560 2,560 2,410 2,410 3,000
1997/01/08 2,570 2,570 2,570 2,570 2,000
1997/01/07 2,650 2,650 2,590 2,590 5,000

このページの先頭へ