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
2014/12/30 1,334 1,342 1,314 1,315 32,000
2014/12/29 1,370 1,370 1,330 1,353 27,700
2014/12/26 1,357 1,373 1,315 1,373 28,000
2014/12/25 1,376 1,390 1,361 1,364 29,600
2014/12/24 1,390 1,433 1,367 1,376 82,400
2014/12/22 1,350 1,392 1,350 1,392 124,300
2014/12/19 1,261 1,270 1,236 1,256 45,000
2014/12/18 1,274 1,280 1,244 1,252 36,700
2014/12/17 1,262 1,284 1,247 1,248 43,200
2014/12/16 1,307 1,317 1,270 1,274 32,600
2014/12/15 1,330 1,334 1,304 1,307 24,000
2014/12/12 1,268 1,357 1,268 1,330 36,800
2014/12/11 1,283 1,285 1,260 1,266 46,700
2014/12/10 1,303 1,309 1,280 1,287 50,400
2014/12/09 1,348 1,348 1,322 1,323 25,000
2014/12/08 1,362 1,375 1,350 1,354 21,000
2014/12/05 1,365 1,369 1,355 1,357 26,400
2014/12/04 1,394 1,397 1,356 1,365 63,600
2014/12/03 1,401 1,401 1,388 1,392 20,500
2014/12/02 1,410 1,417 1,400 1,400 49,000
2014/12/01 1,430 1,446 1,415 1,420 20,000
2014/11/28 1,412 1,440 1,410 1,440 14,000
2014/11/27 1,413 1,413 1,400 1,407 15,600
2014/11/26 1,407 1,409 1,400 1,405 13,800
2014/11/25 1,400 1,417 1,400 1,407 17,300
2014/11/21 1,424 1,424 1,399 1,399 17,400
2014/11/20 1,372 1,415 1,372 1,399 48,700
2014/11/19 1,417 1,419 1,351 1,362 80,500
2014/11/18 1,450 1,461 1,400 1,418 51,500
2014/11/17 1,499 1,499 1,448 1,451 34,500
2014/11/14 1,547 1,547 1,506 1,513 19,200
2014/11/13 1,512 1,540 1,504 1,526 17,000
2014/11/12 1,559 1,600 1,523 1,532 24,100
2014/11/11 1,588 1,592 1,553 1,559 13,800
2014/11/10 1,588 1,594 1,577 1,586 13,400
2014/11/07 1,618 1,618 1,592 1,600 13,600
2014/11/06 1,617 1,619 1,602 1,607 40,700
2014/11/05 1,653 1,653 1,580 1,590 52,100
2014/11/04 1,640 1,640 1,590 1,613 30,600
2014/10/31 1,574 1,577 1,546 1,576 21,000
2014/10/30 1,599 1,604 1,577 1,582 6,300
2014/10/29 1,595 1,603 1,588 1,589 9,300
2014/10/28 1,628 1,628 1,595 1,601 9,800
2014/10/27 1,650 1,650 1,636 1,643 12,400
2014/10/24 1,631 1,661 1,631 1,645 16,800
2014/10/23 1,635 1,658 1,571 1,630 31,600
2014/10/22 1,596 1,659 1,590 1,649 22,400
2014/10/21 1,587 1,595 1,575 1,584 8,200
2014/10/20 1,564 1,580 1,560 1,578 10,500
2014/10/17 1,535 1,569 1,530 1,535 10,200
2014/10/16 1,500 1,580 1,492 1,547 28,200
2014/10/15 1,501 1,536 1,501 1,502 18,000
2014/10/14 1,470 1,522 1,454 1,488 33,100
2014/10/10 1,530 1,549 1,515 1,535 46,100
2014/10/09 1,628 1,628 1,580 1,592 22,400
2014/10/08 1,597 1,635 1,595 1,618 25,900
2014/10/07 1,696 1,696 1,658 1,663 16,500
2014/10/06 1,713 1,713 1,669 1,696 12,700
2014/10/03 1,581 1,655 1,581 1,637 16,900
2014/10/02 1,620 1,645 1,581 1,592 54,300
2014/10/01 1,651 1,746 1,650 1,675 76,500
2014/09/30 1,720 1,725 1,650 1,690 52,900
2014/09/29 1,650 1,709 1,620 1,700 88,800
2014/09/26 1,558 1,593 1,550 1,584 17,000
2014/09/25 1,555 1,569 1,552 1,566 7,400
2014/09/24 1,570 1,570 1,550 1,550 7,900
2014/09/22 1,552 1,580 1,542 1,555 16,500
2014/09/19 1,574 1,581 1,530 1,576 21,200
2014/09/18 1,600 1,610 1,550 1,573 24,500
2014/09/17 1,615 1,618 1,580 1,611 29,200
2014/09/16 1,590 1,615 1,580 1,615 59,200
2014/09/12 1,592 1,611 1,541 1,555 44,600
2014/09/11 1,570 1,625 1,531 1,625 49,800
2014/09/10 1,565 1,565 1,540 1,565 15,500
2014/09/09 1,588 1,610 1,561 1,570 36,100
2014/09/08 1,548 1,580 1,528 1,580 35,800
2014/09/05 1,550 1,569 1,540 1,546 26,100
2014/09/04 1,540 1,579 1,535 1,578 64,900
2014/09/03 1,549 1,555 1,506 1,528 45,500
2014/09/02 1,535 1,543 1,489 1,503 54,400
2014/09/01 1,540 1,573 1,497 1,543 139,000
2014/08/29 1,384 1,410 1,384 1,410 35,400
2014/08/28 1,395 1,418 1,350 1,398 108,600
2014/08/27 1,281 1,341 1,280 1,334 47,800
2014/08/26 1,286 1,287 1,280 1,286 12,500
2014/08/25 1,287 1,287 1,273 1,287 14,800
2014/08/22 1,252 1,270 1,252 1,258 13,200
2014/08/21 1,253 1,255 1,245 1,249 17,000
2014/08/20 1,276 1,280 1,252 1,253 20,100
2014/08/19 1,295 1,298 1,270 1,273 39,300
2014/08/18 1,260 1,305 1,258 1,295 29,700
2014/08/15 1,261 1,261 1,245 1,250 24,800
2014/08/14 1,241 1,265 1,240 1,240 31,700
2014/08/13 1,233 1,282 1,229 1,270 58,600
2014/08/12 1,268 1,270 1,233 1,245 33,000
2014/08/11 1,300 1,308 1,268 1,268 46,900
2014/08/08 1,302 1,302 1,241 1,261 42,200
2014/08/07 1,350 1,350 1,280 1,290 84,500
2014/08/06 1,406 1,415 1,342 1,342 68,900
2014/08/05 1,450 1,450 1,380 1,427 286,700
2014/08/04 1,650 1,700 1,616 1,630 86,600
2014/08/01 1,599 1,649 1,587 1,640 61,100
2014/07/31 1,731 1,731 1,602 1,608 56,100
2014/07/30 1,740 1,751 1,716 1,731 47,400
2014/07/29 1,622 1,709 1,609 1,709 75,500
2014/07/28 1,591 1,617 1,591 1,608 10,400
2014/07/25 1,610 1,616 1,603 1,613 9,700
2014/07/24 1,628 1,628 1,590 1,610 14,500
2014/07/23 1,610 1,625 1,598 1,620 27,600
2014/07/22 1,610 1,620 1,588 1,595 22,800
2014/07/18 1,588 1,622 1,578 1,612 11,900
2014/07/17 1,645 1,645 1,609 1,629 27,700
2014/07/16 1,625 1,649 1,600 1,640 23,500
2014/07/15 1,599 1,631 1,590 1,630 32,800
2014/07/14 1,550 1,592 1,522 1,591 32,500
2014/07/11 1,540 1,547 1,505 1,507 31,200
2014/07/10 1,629 1,629 1,575 1,575 20,700
2014/07/09 1,615 1,649 1,559 1,631 58,200
2014/07/08 1,630 1,680 1,616 1,631 28,800
2014/07/07 1,565 1,643 1,565 1,630 50,100
2014/07/04 1,545 1,573 1,541 1,561 29,500
2014/07/03 1,522 1,543 1,522 1,537 14,900
2014/07/02 1,500 1,515 1,490 1,512 28,100
2014/07/01 1,489 1,489 1,461 1,475 23,200
2014/06/30 1,469 1,499 1,468 1,495 24,000
2014/06/27 1,522 1,522 1,475 1,499 29,600
2014/06/26 1,540 1,544 1,509 1,516 17,800
2014/06/25 1,540 1,560 1,522 1,540 20,300
2014/06/24 1,550 1,556 1,530 1,540 18,000
2014/06/23 1,484 1,557 1,484 1,554 54,900
2014/06/20 1,471 1,495 1,455 1,490 26,300
2014/06/19 1,480 1,520 1,475 1,488 37,700
2014/06/18 1,470 1,520 1,469 1,501 56,100
2014/06/17 1,472 1,500 1,430 1,460 88,000
2014/06/16 1,600 1,600 1,511 1,540 66,700
2014/06/13 1,636 1,636 1,551 1,600 73,700
2014/06/12 1,578 1,640 1,575 1,640 71,400
2014/06/11 1,510 1,575 1,510 1,575 36,700
2014/06/10 1,558 1,558 1,500 1,558 40,200
2014/06/09 1,550 1,568 1,517 1,540 103,800
2014/06/06 1,402 1,500 1,402 1,500 106,800
2014/06/05 1,440 1,449 1,357 1,400 71,800
2014/06/04 1,436 1,453 1,407 1,425 50,300
2014/06/03 1,443 1,464 1,405 1,425 77,400
2014/06/02 1,362 1,518 1,362 1,459 223,500
2014/05/30 1,293 1,345 1,286 1,340 91,100
2014/05/29 1,310 1,335 1,275 1,293 84,300
2014/05/28 1,256 1,312 1,245 1,296 66,400
2014/05/27 1,297 1,300 1,256 1,256 91,800
2014/05/26 1,240 1,289 1,208 1,270 100,300
2014/05/23 1,247 1,247 1,198 1,218 57,300
2014/05/22 1,239 1,246 1,195 1,246 98,000
2014/05/21 1,155 1,220 1,155 1,220 87,300
2014/05/20 1,107 1,149 1,106 1,134 12,600
2014/05/19 1,137 1,190 1,100 1,120 74,800
2014/05/16 1,115 1,120 1,075 1,110 25,300
2014/05/15 1,112 1,138 1,100 1,130 30,500
2014/05/14 1,095 1,138 1,070 1,129 86,300
2014/05/13 1,074 1,085 1,065 1,079 24,300
2014/05/12 1,099 1,104 1,061 1,074 43,600
2014/05/09 1,086 1,110 1,082 1,092 64,200
2014/05/08 1,180 1,192 1,084 1,086 306,000
2014/05/07 997 1,009 984 1,008 15,800
2014/05/02 996 999 980 990 9,000
2014/05/01 977 993 965 993 16,300
2014/04/30 964 989 964 967 14,600
2014/04/28 975 976 951 952 4,300
2014/04/25 986 993 984 984 19,500
2014/04/24 992 992 980 985 13,000
2014/04/23 961 989 960 989 21,700
2014/04/22 963 986 953 965 47,200
2014/04/21 940 940 928 930 8,400
2014/04/18 947 947 919 942 4,100
2014/04/17 945 951 935 935 5,600
2014/04/16 922 949 920 940 10,300
2014/04/15 922 927 917 924 7,400
2014/04/14 920 922 916 919 2,700
2014/04/11 907 945 907 920 13,700
2014/04/10 940 943 931 937 10,800
2014/04/09 939 945 931 932 5,900
2014/04/08 958 958 939 950 17,600
2014/04/07 961 970 955 962 4,300
2014/04/04 981 981 968 976 4,800
2014/04/03 977 986 954 981 20,200
2014/04/02 983 987 975 977 10,200
2014/04/01 982 994 980 987 16,000
2014/03/31 976 990 976 986 15,500
2014/03/28 955 984 955 981 9,100
2014/03/27 943 984 939 970 42,600
2014/03/26 963 963 936 936 15,700
2014/03/25 925 954 915 950 33,400
2014/03/24 900 923 890 912 17,500
2014/03/20 930 936 880 890 44,700
2014/03/19 945 949 928 932 19,700
2014/03/18 928 933 918 925 22,600
2014/03/17 921 947 905 912 19,200
2014/03/14 925 935 911 920 36,900
2014/03/13 960 976 942 954 22,600
2014/03/12 990 990 958 965 34,900
2014/03/11 994 1,008 993 996 22,500
2014/03/10 1,009 1,009 995 1,000 19,200
2014/03/07 1,011 1,022 1,007 1,011 26,500
2014/03/06 1,003 1,024 995 1,013 37,900
2014/03/05 1,027 1,029 999 999 38,100
2014/03/04 981 1,012 975 1,005 52,000
2014/03/03 1,030 1,030 980 1,004 105,900
2014/02/28 1,080 1,090 1,025 1,060 168,200
2014/02/27 1,050 1,130 1,030 1,054 318,400
2014/02/26 1,010 1,070 1,010 1,036 101,900
2014/02/25 1,000 1,023 981 1,010 53,300
2014/02/24 990 1,015 978 987 29,100
2014/02/21 990 1,028 981 994 59,200
2014/02/20 987 998 967 987 31,600
2014/02/19 980 988 953 978 26,400
2014/02/18 960 980 950 973 12,300
2014/02/17 918 972 918 949 31,300
2014/02/14 977 984 908 933 39,300
2014/02/13 1,006 1,006 975 984 14,200
2014/02/12 1,010 1,020 994 1,008 22,000
2014/02/10 963 1,008 963 1,008 28,400
2014/02/07 972 975 952 960 15,600
2014/02/06 925 968 925 957 12,000
2014/02/05 937 950 904 925 52,300
2014/02/04 901 942 867 918 123,500
2014/02/03 1,016 1,016 939 961 66,800
2014/01/31 1,011 1,016 1,000 1,016 32,200
2014/01/30 1,005 1,008 993 996 24,100
2014/01/29 1,017 1,035 1,008 1,022 17,400
2014/01/28 1,036 1,045 997 1,002 43,000
2014/01/27 980 1,040 975 1,022 88,600
2014/01/24 1,021 1,050 1,016 1,016 49,700
2014/01/23 1,074 1,074 1,032 1,036 41,100
2014/01/22 1,068 1,089 1,066 1,067 25,900
2014/01/21 1,095 1,095 1,068 1,070 28,900
2014/01/20 1,045 1,097 1,042 1,097 77,000
2014/01/17 1,018 1,064 1,018 1,042 28,300
2014/01/16 1,051 1,055 1,016 1,028 47,200
2014/01/15 1,080 1,087 1,037 1,049 73,400
2014/01/14 1,048 1,099 1,032 1,070 94,800
2014/01/10 1,001 1,080 997 1,080 153,900
2014/01/09 996 1,001 982 1,001 25,200
2014/01/08 989 1,003 981 996 48,200
2014/01/07 1,004 1,004 975 975 48,300
2014/01/06 1,012 1,025 1,000 1,010 57,900

このページの先頭へ