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
2006/12/29 714 715 713 713 900
2006/12/28 713 713 713 713 200
2006/12/27 700 700 700 700 1,200
2006/12/26 691 700 691 700 1,300
2006/12/25 705 708 701 701 3,300
2006/12/22 702 712 702 712 8,600
2006/12/21 711 720 705 720 6,400
2006/12/20 719 719 710 710 8,300
2006/12/19 745 745 721 729 12,400
2006/12/18 750 750 740 747 2,600
2006/12/15 749 750 749 750 800
2006/12/14 749 749 745 748 11,200
2006/12/13 746 746 746 746 2,100
2006/12/12 751 751 745 745 4,300
2006/12/11 748 748 748 748 300
2006/12/08 743 745 740 745 1,500
2006/12/07 743 749 743 748 900
2006/12/06 742 745 740 745 7,300
2006/12/05 740 740 740 740 2,000
2006/12/04 738 741 738 741 4,800
2006/12/01 751 755 750 750 600
2006/11/30 750 750 749 750 4,000
2006/11/29 742 744 742 744 300
2006/11/28 740 740 738 738 4,100
2006/11/27 740 740 739 739 3,300
2006/11/22 745 745 738 738 2,100
2006/11/21 749 749 738 740 2,100
2006/11/20 744 755 743 749 1,800
2006/11/17 766 766 764 764 300
2006/11/16 759 765 757 765 1,200
2006/11/15 773 773 757 757 500
2006/11/14 772 772 772 772 400
2006/11/13 770 772 770 771 800
2006/11/09 776 776 776 776 300
2006/11/08 744 777 744 777 400
2006/11/07 773 773 743 744 2,200
2006/11/06 787 787 729 769 4,900
2006/11/02 776 787 767 786 1,000
2006/11/01 749 772 749 772 4,100
2006/10/31 775 775 740 740 2,500
2006/10/30 766 774 766 774 1,300
2006/10/27 788 788 781 781 3,200
2006/10/26 788 788 788 788 2,300
2006/10/25 788 788 788 788 500
2006/10/24 786 786 780 780 3,500
2006/10/23 800 801 790 790 12,700
2006/10/20 807 807 805 805 1,400
2006/10/19 810 811 807 808 1,500
2006/10/18 811 815 808 808 1,300
2006/10/17 815 820 815 820 1,100
2006/10/16 810 815 810 815 2,300
2006/10/13 840 840 810 810 6,600
2006/10/10 840 840 840 840 900
2006/10/06 852 852 852 852 100
2006/10/03 852 852 852 852 500
2006/10/02 864 864 864 864 4,500
2006/09/27 845 865 845 845 900
2006/09/26 846 846 845 845 2,500
2006/09/22 850 850 840 845 500
2006/09/21 852 852 850 850 1,900
2006/09/20 850 852 850 851 1,100
2006/09/19 865 865 860 860 1,600
2006/09/15 870 870 865 865 1,000
2006/09/14 881 881 866 875 2,200
2006/09/12 889 889 880 882 1,200
2006/09/11 889 889 889 889 400
2006/09/08 862 898 862 898 500
2006/09/07 861 861 861 861 100
2006/09/06 881 881 860 860 1,200
2006/09/05 880 898 880 880 2,300
2006/09/04 886 886 886 886 600
2006/09/01 880 880 880 880 1,200
2006/08/31 880 881 880 880 10,100
2006/08/30 899 899 881 898 1,600
2006/08/29 885 888 880 881 9,800
2006/08/28 890 920 890 915 4,400
2006/08/25 900 906 900 900 5,500
2006/08/24 918 929 915 920 1,900
2006/08/23 919 919 919 919 100
2006/08/21 926 930 912 918 1,800
2006/08/18 925 925 925 925 700
2006/08/17 930 930 915 915 1,400
2006/08/16 910 935 910 935 600
2006/08/15 906 906 906 906 1,900
2006/08/14 905 905 905 905 600
2006/08/11 900 901 900 901 2,400
2006/08/10 902 916 902 906 1,200
2006/08/09 906 906 900 900 900
2006/08/08 900 910 900 910 300
2006/08/07 914 914 909 909 1,600
2006/08/04 911 911 911 911 100
2006/08/03 915 915 910 910 700
2006/08/02 921 921 915 915 600
2006/07/28 930 930 915 915 1,400
2006/07/27 940 940 931 931 600
2006/07/26 951 951 940 940 7,800
2006/07/25 969 969 950 950 200
2006/07/24 970 970 970 970 1,000
2006/07/21 926 926 915 915 20,100
2006/07/20 926 926 926 926 100
2006/07/19 955 955 919 919 23,000
2006/07/18 959 959 957 957 400
2006/07/14 976 976 976 976 100
2006/07/13 959 988 959 988 500
2006/07/12 961 963 961 961 1,300
2006/07/11 990 990 990 990 100
2006/07/10 995 995 992 992 500
2006/07/07 1,001 1,001 999 999 600
2006/07/05 1,000 1,029 1,000 1,029 300
2006/07/04 1,050 1,050 1,050 1,050 300
2006/07/03 1,090 1,090 1,090 1,090 3,700
2006/06/30 1,098 1,098 1,098 1,098 400
2006/06/29 1,098 1,098 1,098 1,098 1,100
2006/06/28 1,098 1,098 1,098 1,098 700
2006/06/27 1,100 1,100 1,098 1,098 1,000
2006/06/26 1,110 1,110 1,098 1,098 400
2006/06/23 1,077 1,078 1,077 1,077 2,600
2006/06/22 1,050 1,077 1,050 1,077 200
2006/06/21 1,048 1,050 1,048 1,048 8,400
2006/06/20 1,000 1,048 1,000 1,048 900
2006/06/19 996 997 996 996 1,200
2006/06/16 955 996 955 996 4,000
2006/06/15 956 970 956 970 1,400
2006/06/14 955 956 955 956 2,000
2006/06/12 956 956 955 955 2,100
2006/06/09 955 956 955 955 3,400
2006/06/08 957 957 955 955 18,600
2006/06/07 981 981 956 956 3,200
2006/06/06 1,000 1,000 990 990 200
2006/06/05 980 980 980 980 600
2006/06/02 980 990 980 980 5,600
2006/06/01 990 990 980 980 1,000
2006/05/31 1,003 1,003 981 981 1,200
2006/05/30 1,010 1,010 1,010 1,010 1,900
2006/05/26 1,005 1,005 1,005 1,005 200
2006/05/25 1,000 1,000 1,000 1,000 100
2006/05/24 1,000 1,020 1,000 1,020 1,000
2006/05/23 1,009 1,009 1,000 1,000 1,600
2006/05/22 1,041 1,041 1,002 1,007 600
2006/05/19 998 1,023 996 1,023 600
2006/05/18 1,000 1,000 996 996 1,900
2006/05/17 1,002 1,002 1,002 1,002 200
2006/05/16 1,011 1,015 1,000 1,000 4,100
2006/05/15 1,015 1,018 1,006 1,006 1,100
2006/05/12 1,004 1,010 1,000 1,003 3,300
2006/05/11 1,041 1,045 1,000 1,010 5,500
2006/05/10 1,075 1,075 1,060 1,060 1,000
2006/05/09 1,079 1,080 1,021 1,036 4,000
2006/05/08 1,071 1,072 1,071 1,071 700
2006/05/02 1,060 1,075 1,060 1,075 900
2006/05/01 1,078 1,078 1,060 1,060 2,000
2006/04/28 1,061 1,078 1,050 1,078 3,700
2006/04/27 1,100 1,100 1,050 1,060 2,400
2006/04/26 1,020 1,100 1,020 1,080 18,400
2006/04/25 1,130 1,135 1,120 1,120 4,300
2006/04/24 1,148 1,148 1,132 1,132 1,900
2006/04/21 1,156 1,156 1,150 1,150 2,700
2006/04/20 1,171 1,171 1,170 1,171 600
2006/04/19 1,168 1,170 1,156 1,170 3,600
2006/04/18 1,191 1,191 1,191 1,191 100
2006/04/17 1,195 1,195 1,175 1,175 800
2006/04/14 1,175 1,175 1,175 1,175 1,100
2006/04/13 1,190 1,198 1,190 1,198 300
2006/04/12 1,195 1,195 1,178 1,190 1,100
2006/04/11 1,176 1,180 1,175 1,178 2,000
2006/04/10 1,172 1,172 1,170 1,170 700
2006/04/07 1,183 1,190 1,180 1,180 1,500
2006/04/06 1,195 1,200 1,195 1,200 1,200
2006/04/05 1,204 1,204 1,200 1,200 1,400
2006/04/04 1,229 1,229 1,199 1,210 1,400
2006/04/03 1,180 1,220 1,180 1,210 3,500
2006/03/31 1,170 1,170 1,170 1,170 400
2006/03/30 1,161 1,164 1,160 1,164 3,300
2006/03/29 1,150 1,151 1,150 1,151 2,700
2006/03/28 1,130 1,150 1,130 1,150 6,200
2006/03/27 1,145 1,145 1,140 1,140 1,900
2006/03/24 1,146 1,146 1,145 1,145 2,000
2006/03/23 1,151 1,155 1,145 1,145 2,300
2006/03/22 1,159 1,159 1,153 1,155 1,100
2006/03/20 1,152 1,159 1,152 1,159 400
2006/03/17 1,158 1,158 1,150 1,155 1,300
2006/03/16 1,172 1,172 1,172 1,172 200
2006/03/15 1,160 1,160 1,155 1,155 200
2006/03/14 1,152 1,164 1,152 1,164 500
2006/03/13 1,150 1,152 1,149 1,151 2,200
2006/03/10 1,150 1,150 1,130 1,145 4,000
2006/03/09 1,155 1,160 1,143 1,155 1,800
2006/03/08 1,190 1,190 1,190 1,190 100
2006/03/07 1,189 1,189 1,172 1,172 700
2006/03/06 1,167 1,225 1,151 1,172 2,900
2006/03/03 1,172 1,172 1,172 1,172 1,000
2006/03/02 1,170 1,240 1,151 1,185 6,900
2006/03/01 1,147 1,170 1,140 1,170 4,400
2006/02/28 1,130 1,150 1,130 1,147 2,700
2006/02/27 1,151 1,171 1,141 1,150 11,100
2006/02/24 1,198 1,198 1,150 1,171 4,900
2006/02/23 1,220 1,221 1,170 1,199 9,100
2006/02/22 1,220 1,235 1,220 1,235 1,100
2006/02/21 1,220 1,225 1,218 1,225 2,200
2006/02/20 1,200 1,220 1,199 1,220 10,100
2006/02/17 1,236 1,240 1,232 1,239 3,300
2006/02/16 1,234 1,234 1,233 1,233 200
2006/02/15 1,290 1,290 1,210 1,232 3,900
2006/02/14 1,260 1,260 1,250 1,250 2,500
2006/02/13 1,302 1,303 1,280 1,280 3,100
2006/02/10 1,311 1,325 1,300 1,319 7,100
2006/02/09 1,320 1,320 1,296 1,310 1,500
2006/02/08 1,319 1,319 1,300 1,300 3,100
2006/02/07 1,285 1,330 1,285 1,330 21,600
2006/02/06 1,295 1,295 1,280 1,285 4,000
2006/02/03 1,288 1,300 1,281 1,293 9,800
2006/02/02 1,280 1,281 1,278 1,278 3,700
2006/02/01 1,278 1,280 1,276 1,276 5,400
2006/01/31 1,284 1,284 1,275 1,280 2,100
2006/01/30 1,269 1,281 1,265 1,280 8,300
2006/01/27 1,269 1,269 1,250 1,260 7,200
2006/01/26 1,250 1,260 1,250 1,250 3,000
2006/01/25 1,271 1,271 1,240 1,240 2,900
2006/01/24 1,221 1,245 1,220 1,240 3,900
2006/01/23 1,229 1,230 1,220 1,220 5,800
2006/01/20 1,250 1,252 1,232 1,233 2,400
2006/01/19 1,173 1,248 1,173 1,248 12,600
2006/01/18 1,270 1,270 1,220 1,230 20,100
2006/01/17 1,297 1,297 1,284 1,284 10,500
2006/01/16 1,297 1,298 1,294 1,297 6,400
2006/01/13 1,298 1,298 1,281 1,298 11,100
2006/01/12 1,276 1,285 1,276 1,285 4,900
2006/01/11 1,272 1,275 1,271 1,271 6,100
2006/01/10 1,273 1,273 1,270 1,272 6,300
2006/01/06 1,275 1,280 1,269 1,275 8,000
2006/01/05 1,278 1,278 1,270 1,278 6,300
2006/01/04 1,272 1,278 1,272 1,278 1,600

このページの先頭へ