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 |
---|---|---|---|---|---|
2008/12/30 | 292 | 292 | 290 | 290 | 1,800 |
2008/12/29 | 292 | 293 | 292 | 292 | 1,000 |
2008/12/26 | 297 | 297 | 297 | 297 | 7,500 |
2008/12/25 | 296 | 299 | 290 | 297 | 5,500 |
2008/12/24 | 300 | 300 | 295 | 300 | 5,200 |
2008/12/22 | 293 | 298 | 292 | 298 | 8,900 |
2008/12/19 | 291 | 292 | 291 | 292 | 1,300 |
2008/12/18 | 292 | 292 | 290 | 291 | 1,800 |
2008/12/17 | 296 | 296 | 291 | 292 | 3,300 |
2008/12/16 | 290 | 291 | 290 | 291 | 5,000 |
2008/12/15 | 288 | 290 | 288 | 290 | 2,000 |
2008/12/12 | 290 | 293 | 289 | 290 | 23,300 |
2008/12/11 | 288 | 289 | 288 | 289 | 400 |
2008/12/10 | 293 | 293 | 290 | 291 | 1,700 |
2008/12/09 | 292 | 292 | 292 | 292 | 1,100 |
2008/12/05 | 294 | 294 | 294 | 294 | 600 |
2008/12/04 | 292 | 295 | 292 | 295 | 3,200 |
2008/12/03 | 292 | 292 | 292 | 292 | 400 |
2008/12/02 | 295 | 295 | 291 | 291 | 400 |
2008/12/01 | 296 | 296 | 296 | 296 | 300 |
2008/11/28 | 300 | 300 | 300 | 300 | 1,400 |
2008/11/27 | 296 | 300 | 296 | 300 | 2,100 |
2008/11/26 | 301 | 301 | 300 | 300 | 12,200 |
2008/11/25 | 299 | 305 | 299 | 300 | 8,000 |
2008/11/21 | 300 | 300 | 300 | 300 | 1,700 |
2008/11/20 | 300 | 300 | 300 | 300 | 2,100 |
2008/11/19 | 300 | 300 | 300 | 300 | 200 |
2008/11/18 | 295 | 295 | 295 | 295 | 100 |
2008/11/17 | 299 | 300 | 299 | 300 | 1,600 |
2008/11/14 | 294 | 301 | 294 | 301 | 5,900 |
2008/11/13 | 297 | 300 | 286 | 300 | 8,000 |
2008/11/12 | 290 | 290 | 288 | 288 | 600 |
2008/11/11 | 292 | 292 | 286 | 290 | 6,400 |
2008/11/10 | 291 | 295 | 291 | 291 | 600 |
2008/11/07 | 294 | 294 | 286 | 286 | 3,200 |
2008/11/06 | 300 | 300 | 295 | 295 | 4,000 |
2008/11/05 | 304 | 305 | 301 | 304 | 3,100 |
2008/11/04 | 300 | 307 | 300 | 307 | 1,000 |
2008/10/31 | 300 | 300 | 299 | 299 | 1,400 |
2008/10/30 | 301 | 302 | 301 | 301 | 5,000 |
2008/10/29 | 301 | 307 | 299 | 299 | 5,500 |
2008/10/28 | 290 | 300 | 290 | 300 | 5,400 |
2008/10/27 | 297 | 297 | 294 | 294 | 5,600 |
2008/10/24 | 298 | 298 | 290 | 290 | 9,400 |
2008/10/23 | 295 | 297 | 285 | 297 | 5,200 |
2008/10/22 | 324 | 324 | 290 | 290 | 5,500 |
2008/10/21 | 311 | 332 | 284 | 328 | 34,200 |
2008/10/20 | 286 | 286 | 281 | 281 | 13,400 |
2008/10/17 | 329 | 329 | 280 | 280 | 10,900 |
2008/10/16 | 320 | 320 | 265 | 279 | 66,900 |
2008/10/15 | 319 | 326 | 319 | 325 | 3,600 |
2008/10/14 | 310 | 319 | 310 | 319 | 26,200 |
2008/10/10 | 310 | 310 | 280 | 280 | 5,300 |
2008/10/09 | 300 | 340 | 300 | 340 | 3,300 |
2008/10/08 | 330 | 330 | 310 | 310 | 3,200 |
2008/10/07 | 380 | 380 | 370 | 370 | 9,300 |
2008/10/06 | 400 | 400 | 390 | 390 | 1,200 |
2008/10/03 | 420 | 420 | 400 | 400 | 1,600 |
2008/10/02 | 422 | 422 | 420 | 420 | 1,600 |
2008/10/01 | 428 | 428 | 427 | 428 | 1,400 |
2008/09/30 | 415 | 415 | 415 | 415 | 200 |
2008/09/29 | 460 | 460 | 460 | 460 | 5,600 |
2008/09/26 | 450 | 470 | 450 | 460 | 1,000 |
2008/09/24 | 430 | 440 | 425 | 440 | 1,100 |
2008/09/22 | 450 | 450 | 430 | 430 | 600 |
2008/09/17 | 426 | 440 | 426 | 440 | 1,400 |
2008/09/16 | 415 | 431 | 415 | 431 | 1,600 |
2008/09/12 | 450 | 450 | 450 | 450 | 100 |
2008/09/08 | 442 | 442 | 442 | 442 | 200 |
2008/09/04 | 462 | 462 | 462 | 462 | 600 |
2008/09/03 | 470 | 470 | 462 | 462 | 600 |
2008/09/02 | 475 | 475 | 475 | 475 | 100 |
2008/09/01 | 480 | 480 | 480 | 480 | 100 |
2008/08/27 | 475 | 475 | 475 | 475 | 200 |
2008/08/26 | 489 | 489 | 489 | 489 | 4,600 |
2008/08/25 | 474 | 490 | 474 | 490 | 1,500 |
2008/08/20 | 475 | 475 | 475 | 475 | 100 |
2008/08/19 | 470 | 475 | 470 | 475 | 500 |
2008/08/13 | 476 | 476 | 475 | 476 | 1,200 |
2008/08/08 | 475 | 475 | 475 | 475 | 500 |
2008/08/06 | 480 | 480 | 480 | 480 | 1,000 |
2008/08/05 | 476 | 476 | 476 | 476 | 200 |
2008/08/01 | 495 | 495 | 475 | 475 | 300 |
2008/07/31 | 499 | 499 | 499 | 499 | 100 |
2008/07/29 | 503 | 503 | 503 | 503 | 500 |
2008/07/28 | 505 | 505 | 504 | 504 | 4,500 |
2008/07/25 | 491 | 515 | 485 | 515 | 4,500 |
2008/07/24 | 481 | 481 | 481 | 481 | 100 |
2008/07/17 | 485 | 500 | 485 | 500 | 2,000 |
2008/07/08 | 500 | 500 | 500 | 500 | 200 |
2008/07/04 | 486 | 486 | 486 | 486 | 100 |
2008/07/03 | 500 | 500 | 500 | 500 | 100 |
2008/06/30 | 505 | 505 | 505 | 505 | 500 |
2008/06/26 | 518 | 518 | 515 | 515 | 6,600 |
2008/06/25 | 510 | 530 | 507 | 515 | 900 |
2008/06/20 | 510 | 510 | 510 | 510 | 100 |
2008/06/19 | 510 | 510 | 510 | 510 | 900 |
2008/06/16 | 507 | 507 | 507 | 507 | 10,100 |
2008/06/13 | 500 | 512 | 500 | 507 | 3,000 |
2008/06/10 | 492 | 492 | 491 | 491 | 5,100 |
2008/06/09 | 492 | 492 | 490 | 490 | 300 |
2008/06/06 | 500 | 500 | 492 | 492 | 2,000 |
2008/06/05 | 495 | 495 | 495 | 495 | 300 |
2008/06/04 | 500 | 500 | 500 | 500 | 700 |
2008/06/02 | 500 | 505 | 500 | 500 | 1,800 |
2008/05/30 | 491 | 491 | 491 | 491 | 400 |
2008/05/29 | 500 | 500 | 480 | 480 | 1,900 |
2008/05/28 | 499 | 500 | 499 | 500 | 200 |
2008/05/27 | 526 | 526 | 500 | 500 | 2,700 |
2008/05/26 | 540 | 540 | 530 | 530 | 4,600 |
2008/05/23 | 530 | 540 | 530 | 540 | 500 |
2008/05/22 | 518 | 518 | 518 | 518 | 100 |
2008/05/21 | 530 | 530 | 518 | 518 | 200 |
2008/05/20 | 530 | 530 | 530 | 530 | 200 |
2008/05/15 | 520 | 520 | 520 | 520 | 100 |
2008/05/14 | 530 | 530 | 530 | 530 | 100 |
2008/05/13 | 530 | 530 | 530 | 530 | 100 |
2008/05/12 | 526 | 526 | 525 | 525 | 600 |
2008/05/09 | 618 | 618 | 545 | 545 | 900 |
2008/05/08 | 627 | 627 | 627 | 627 | 100 |
2008/05/07 | 644 | 644 | 630 | 630 | 4,100 |
2008/05/02 | 560 | 574 | 560 | 574 | 2,000 |
2008/05/01 | 538 | 560 | 538 | 560 | 8,800 |
2008/04/30 | 491 | 538 | 491 | 538 | 2,100 |
2008/04/28 | 480 | 490 | 480 | 490 | 5,500 |
2008/04/25 | 473 | 486 | 473 | 480 | 3,700 |
2008/04/23 | 470 | 470 | 470 | 470 | 2,000 |
2008/04/18 | 480 | 480 | 480 | 480 | 200 |
2008/04/17 | 475 | 475 | 475 | 475 | 100 |
2008/04/16 | 475 | 475 | 475 | 475 | 100 |
2008/04/11 | 477 | 480 | 477 | 480 | 300 |
2008/04/10 | 470 | 470 | 470 | 470 | 100 |
2008/04/09 | 465 | 465 | 465 | 465 | 100 |
2008/04/08 | 465 | 470 | 461 | 461 | 2,800 |
2008/04/07 | 484 | 490 | 484 | 490 | 1,300 |
2008/04/04 | 480 | 480 | 480 | 480 | 500 |
2008/04/03 | 477 | 477 | 477 | 477 | 100 |
2008/04/01 | 480 | 480 | 480 | 480 | 2,300 |
2008/03/31 | 481 | 481 | 481 | 481 | 100 |
2008/03/27 | 504 | 504 | 480 | 480 | 6,100 |
2008/03/26 | 481 | 504 | 481 | 504 | 600 |
2008/03/25 | 480 | 480 | 480 | 480 | 700 |
2008/03/24 | 475 | 475 | 475 | 475 | 200 |
2008/03/21 | 480 | 480 | 480 | 480 | 1,100 |
2008/03/19 | 475 | 500 | 474 | 500 | 1,800 |
2008/03/18 | 495 | 495 | 485 | 485 | 200 |
2008/03/17 | 500 | 500 | 500 | 500 | 800 |
2008/03/13 | 500 | 500 | 500 | 500 | 900 |
2008/03/10 | 500 | 500 | 500 | 500 | 2,500 |
2008/03/05 | 506 | 506 | 506 | 506 | 1,000 |
2008/03/03 | 506 | 506 | 506 | 506 | 300 |
2008/02/28 | 512 | 512 | 512 | 512 | 3,800 |
2008/02/27 | 516 | 516 | 516 | 516 | 100 |
2008/02/26 | 513 | 517 | 512 | 512 | 11,100 |
2008/02/25 | 512 | 512 | 512 | 512 | 100 |
2008/02/20 | 530 | 530 | 500 | 512 | 3,500 |
2008/02/19 | 534 | 534 | 534 | 534 | 500 |
2008/02/18 | 517 | 517 | 505 | 505 | 2,100 |
2008/02/14 | 502 | 502 | 502 | 502 | 100 |
2008/02/12 | 500 | 500 | 500 | 500 | 200 |
2008/02/08 | 500 | 500 | 500 | 500 | 600 |
2008/02/06 | 500 | 500 | 499 | 499 | 700 |
2008/02/05 | 501 | 501 | 500 | 500 | 1,000 |
2008/02/04 | 510 | 517 | 500 | 500 | 4,000 |
2008/02/01 | 512 | 512 | 512 | 512 | 1,000 |
2008/01/31 | 517 | 517 | 517 | 517 | 2,600 |
2008/01/30 | 517 | 517 | 517 | 517 | 100 |
2008/01/28 | 517 | 517 | 515 | 515 | 4,300 |
2008/01/25 | 517 | 517 | 517 | 517 | 1,900 |
2008/01/24 | 511 | 517 | 511 | 517 | 1,200 |
2008/01/23 | 516 | 517 | 516 | 517 | 200 |
2008/01/22 | 511 | 517 | 510 | 517 | 2,800 |
2008/01/17 | 530 | 530 | 520 | 520 | 800 |
2008/01/16 | 541 | 541 | 530 | 530 | 1,300 |
2008/01/15 | 545 | 545 | 545 | 545 | 200 |
2008/01/11 | 551 | 551 | 545 | 545 | 2,600 |
2008/01/10 | 548 | 551 | 548 | 551 | 200 |
2008/01/09 | 577 | 577 | 574 | 574 | 200 |
2008/01/08 | 547 | 557 | 547 | 557 | 1,600 |
2008/01/07 | 577 | 578 | 577 | 577 | 2,400 |
2008/01/04 | 577 | 577 | 577 | 577 | 100 |