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
2019/12/30 3,030 3,090 3,000 3,045 43,200
2019/12/27 3,000 3,060 2,951 3,035 79,300
2019/12/26 3,050 3,060 2,995 3,020 72,600
2019/12/25 2,999 3,085 2,965 3,065 54,300
2019/12/24 3,010 3,060 2,930 2,964 84,400
2019/12/23 3,170 3,265 2,997 3,005 145,500
2019/12/20 2,914 3,190 2,914 3,160 149,700
2019/12/19 3,030 3,030 2,882 2,913 138,400
2019/12/18 3,070 3,160 2,980 3,030 100,200
2019/12/17 2,998 3,130 2,928 3,075 131,800
2019/12/16 3,040 3,095 2,988 3,005 107,100
2019/12/13 3,225 3,250 2,974 3,100 230,900
2019/12/12 3,315 3,440 3,105 3,180 289,500
2019/12/11 3,485 3,620 3,400 3,455 359,100
2019/12/10 3,050 3,640 3,050 3,365 447,700
2019/12/09 3,050 3,080 2,921 3,010 272,100
2019/12/06 2,512 2,870 2,507 2,834 372,700
2019/12/05 2,357 2,495 2,357 2,462 173,500
2019/12/04 2,361 2,378 2,305 2,328 67,100
2019/12/03 2,270 2,443 2,265 2,390 125,300
2019/12/02 2,217 2,338 2,203 2,320 76,000
2019/11/29 2,284 2,284 2,184 2,219 121,000
2019/11/28 2,349 2,349 2,221 2,288 104,700
2019/11/27 2,363 2,393 2,320 2,354 53,900
2019/11/26 2,395 2,412 2,319 2,352 78,100
2019/11/25 2,387 2,421 2,351 2,393 95,000
2019/11/22 2,377 2,387 2,279 2,319 129,900
2019/11/21 2,265 2,381 2,252 2,373 138,000
2019/11/20 2,280 2,280 2,187 2,268 89,000
2019/11/19 2,316 2,435 2,250 2,280 259,100
2019/11/18 2,179 2,237 2,140 2,166 73,100
2019/11/15 2,078 2,153 2,050 2,152 59,800
2019/11/14 2,125 2,125 2,029 2,103 63,200
2019/11/13 2,172 2,172 2,067 2,146 77,900
2019/11/12 2,024 2,180 1,995 2,173 135,400
2019/11/11 1,972 2,054 1,970 2,025 89,400
2019/11/08 1,900 1,993 1,895 1,979 121,300
2019/11/07 2,079 2,110 1,892 1,900 144,200
2019/11/06 1,977 2,158 1,965 2,049 289,400
2019/11/05 1,920 1,938 1,828 1,910 129,900
2019/11/01 1,830 1,830 1,683 1,800 143,000
2019/10/31 1,619 1,979 1,619 1,865 523,800
2019/10/30 1,530 1,583 1,498 1,579 63,400
2019/10/29 1,428 1,547 1,428 1,547 114,300
2019/10/28 1,384 1,419 1,381 1,408 26,700
2019/10/25 1,378 1,387 1,360 1,387 16,000
2019/10/24 1,377 1,384 1,368 1,378 14,500
2019/10/23 1,369 1,376 1,352 1,372 13,300
2019/10/21 1,343 1,369 1,337 1,369 12,900
2019/10/18 1,334 1,353 1,333 1,345 13,800
2019/10/17 1,350 1,355 1,329 1,330 21,200
2019/10/16 1,387 1,388 1,350 1,354 29,500
2019/10/15 1,349 1,392 1,329 1,387 72,400
2019/10/11 1,332 1,332 1,291 1,312 25,700
2019/10/10 1,340 1,345 1,306 1,331 42,100
2019/10/09 1,295 1,338 1,290 1,333 65,000
2019/10/08 1,292 1,297 1,279 1,284 21,300
2019/10/07 1,283 1,284 1,262 1,280 21,300
2019/10/04 1,249 1,258 1,243 1,256 9,600
2019/10/03 1,249 1,251 1,235 1,251 27,500
2019/10/02 1,207 1,274 1,207 1,268 28,600
2019/10/01 1,233 1,237 1,208 1,209 16,900
2019/09/30 1,241 1,254 1,211 1,220 20,000
2019/09/27 1,258 1,258 1,236 1,246 14,700
2019/09/26 1,239 1,268 1,236 1,243 22,300
2019/09/25 1,251 1,296 1,220 1,232 47,000
2019/09/24 1,201 1,266 1,201 1,235 43,700
2019/09/20 1,204 1,214 1,178 1,199 32,900
2019/09/19 1,203 1,218 1,193 1,207 37,100
2019/09/18 1,250 1,250 1,197 1,198 45,000
2019/09/17 1,213 1,260 1,175 1,259 73,500
2019/09/13 1,300 1,330 1,218 1,223 158,400
2019/09/12 1,368 1,469 1,213 1,273 794,700
2019/09/11 1,108 1,408 1,107 1,196 673,500
2019/09/10 1,100 1,117 1,100 1,108 14,200
2019/09/09 1,109 1,126 1,108 1,116 4,300
2019/09/06 1,111 1,117 1,102 1,103 3,900
2019/09/05 1,098 1,115 1,098 1,107 5,100
2019/09/04 1,109 1,109 1,097 1,098 6,600
2019/09/03 1,091 1,114 1,090 1,109 8,700
2019/09/02 1,085 1,171 1,085 1,091 47,100
2019/08/30 1,077 1,084 1,075 1,081 5,200
2019/08/29 1,070 1,087 1,070 1,072 6,600
2019/08/28 1,074 1,086 1,070 1,071 2,300
2019/08/27 1,077 1,087 1,074 1,074 3,500
2019/08/26 1,084 1,085 1,071 1,071 6,700
2019/08/23 1,089 1,109 1,089 1,104 4,000
2019/08/22 1,136 1,136 1,085 1,097 32,400
2019/08/21 1,089 1,089 1,074 1,076 4,100
2019/08/20 1,091 1,094 1,087 1,094 3,000
2019/08/19 1,072 1,091 1,072 1,091 7,500
2019/08/16 1,077 1,086 1,067 1,072 12,900
2019/08/15 1,077 1,093 1,074 1,074 13,400
2019/08/14 1,090 1,106 1,083 1,106 8,400
2019/08/13 1,109 1,113 1,080 1,081 20,700
2019/08/09 1,102 1,116 1,102 1,115 6,500
2019/08/08 1,115 1,126 1,097 1,097 10,200
2019/08/07 1,156 1,156 1,090 1,115 36,500
2019/08/06 1,105 1,171 1,097 1,145 71,700
2019/08/05 1,215 1,236 1,179 1,225 75,400
2019/08/02 1,212 1,237 1,211 1,215 28,900
2019/08/01 1,227 1,243 1,221 1,232 18,600
2019/07/31 1,231 1,243 1,218 1,238 15,900
2019/07/30 1,223 1,269 1,218 1,232 74,800
2019/07/29 1,204 1,227 1,190 1,227 13,200
2019/07/26 1,205 1,210 1,192 1,193 8,600
2019/07/25 1,198 1,205 1,194 1,203 2,800
2019/07/24 1,199 1,201 1,191 1,198 7,400
2019/07/23 1,176 1,210 1,170 1,189 12,900
2019/07/22 1,167 1,176 1,163 1,168 6,500
2019/07/19 1,146 1,161 1,144 1,159 8,900
2019/07/18 1,180 1,180 1,139 1,139 17,200
2019/07/17 1,190 1,194 1,184 1,184 6,600
2019/07/16 1,202 1,202 1,186 1,190 8,200
2019/07/12 1,208 1,208 1,193 1,202 17,800
2019/07/11 1,200 1,205 1,187 1,203 7,900
2019/07/10 1,213 1,215 1,197 1,201 8,200
2019/07/09 1,232 1,240 1,208 1,213 14,400
2019/07/08 1,205 1,229 1,201 1,225 30,500
2019/07/05 1,192 1,197 1,185 1,197 5,600
2019/07/04 1,184 1,197 1,178 1,195 8,300
2019/07/03 1,196 1,199 1,176 1,182 21,900
2019/07/02 1,173 1,190 1,173 1,188 7,600
2019/07/01 1,169 1,177 1,164 1,173 10,300
2019/06/28 1,164 1,187 1,140 1,140 15,700
2019/06/27 1,194 1,194 1,180 1,191 4,800
2019/06/26 1,198 1,221 1,171 1,193 34,600
2019/06/25 1,153 1,198 1,153 1,198 24,000
2019/06/24 1,164 1,168 1,152 1,152 7,100
2019/06/21 1,160 1,164 1,157 1,160 2,600
2019/06/20 1,147 1,164 1,141 1,160 4,700
2019/06/19 1,138 1,151 1,134 1,144 8,500
2019/06/18 1,175 1,175 1,137 1,138 5,200
2019/06/17 1,169 1,174 1,156 1,167 4,600
2019/06/14 1,172 1,183 1,167 1,167 11,000
2019/06/13 1,164 1,183 1,162 1,174 8,600
2019/06/12 1,184 1,188 1,165 1,173 19,900
2019/06/11 1,129 1,185 1,129 1,185 21,600
2019/06/10 1,120 1,135 1,120 1,126 11,500
2019/06/07 1,157 1,157 1,120 1,120 4,400
2019/06/06 1,145 1,159 1,143 1,154 4,200
2019/06/05 1,156 1,156 1,121 1,128 6,400
2019/06/04 1,128 1,144 1,079 1,140 21,800
2019/06/03 1,140 1,140 1,112 1,132 9,300
2019/05/31 1,103 1,165 1,095 1,149 24,700
2019/05/30 1,133 1,135 1,105 1,119 7,800
2019/05/29 1,143 1,150 1,128 1,135 13,000
2019/05/28 1,222 1,224 1,162 1,162 7,600
2019/05/27 1,198 1,223 1,198 1,216 6,900
2019/05/24 1,196 1,217 1,192 1,192 17,300
2019/05/23 1,207 1,207 1,190 1,196 12,200
2019/05/22 1,174 1,191 1,173 1,183 7,700
2019/05/21 1,185 1,187 1,161 1,173 7,900
2019/05/20 1,157 1,199 1,157 1,188 14,800
2019/05/17 1,200 1,219 1,133 1,141 33,500
2019/05/16 1,189 1,200 1,154 1,198 16,600
2019/05/15 1,209 1,209 1,154 1,166 16,600
2019/05/14 1,160 1,220 1,147 1,216 29,100
2019/05/13 1,286 1,286 1,203 1,203 36,000
2019/05/10 1,344 1,344 1,260 1,263 47,500
2019/05/09 1,323 1,367 1,247 1,349 167,500
2019/05/08 1,371 1,371 1,266 1,321 377,500
2019/05/07 1,056 1,076 1,056 1,071 12,700
2019/04/26 1,055 1,062 1,055 1,056 6,300
2019/04/25 1,041 1,055 1,037 1,054 4,500
2019/04/24 1,036 1,044 1,033 1,041 3,200
2019/04/23 1,037 1,045 1,033 1,036 1,600
2019/04/22 1,048 1,048 1,021 1,035 1,500
2019/04/19 1,049 1,049 1,020 1,040 1,300
2019/04/18 1,032 1,034 1,023 1,024 1,500
2019/04/17 1,040 1,040 1,035 1,037 1,600
2019/04/16 1,031 1,044 1,031 1,040 1,600
2019/04/15 1,021 1,039 1,021 1,039 3,000
2019/04/12 1,050 1,050 1,028 1,036 3,200
2019/04/11 1,049 1,052 1,042 1,050 1,700
2019/04/10 1,037 1,049 1,028 1,048 21,900
2019/04/09 1,046 1,051 1,020 1,032 4,200
2019/04/08 1,044 1,048 1,042 1,047 1,300
2019/04/05 1,040 1,043 1,023 1,039 3,400
2019/04/04 1,014 1,040 1,014 1,040 2,700
2019/04/03 1,033 1,039 1,023 1,026 5,600
2019/04/02 1,037 1,039 1,033 1,033 5,000
2019/04/01 1,026 1,037 1,026 1,033 5,900
2019/03/29 1,020 1,028 1,011 1,025 4,900
2019/03/28 1,014 1,022 1,012 1,020 4,500
2019/03/27 1,020 1,024 1,017 1,021 38,100
2019/03/26 991 1,020 991 1,020 11,000
2019/03/25 988 994 986 989 3,800
2019/03/22 1,000 1,007 1,000 1,001 2,300
2019/03/20 991 1,008 991 999 17,200
2019/03/19 1,007 1,007 996 996 2,200
2019/03/18 1,004 1,006 999 1,006 4,300
2019/03/15 994 1,001 994 997 3,300
2019/03/14 1,002 1,008 999 1,001 3,300
2019/03/13 1,011 1,011 1,001 1,002 3,400
2019/03/12 1,008 1,009 1,004 1,009 2,900
2019/03/11 1,002 1,002 993 1,001 6,400
2019/03/08 971 1,011 971 991 11,900
2019/03/07 970 991 970 980 4,100
2019/03/06 984 992 976 979 2,600
2019/03/05 1,008 1,008 951 983 8,900
2019/03/04 998 1,006 998 1,002 1,600
2019/03/01 1,001 1,001 998 998 1,300
2019/02/28 996 1,011 996 1,001 1,600
2019/02/27 1,007 1,010 1,000 1,000 3,600
2019/02/26 995 1,008 995 1,007 5,000
2019/02/25 988 995 985 995 2,100
2019/02/22 986 992 983 988 1,700
2019/02/21 984 988 976 985 4,700
2019/02/20 977 993 977 985 1,600
2019/02/19 976 982 976 977 2,600
2019/02/18 969 980 969 980 3,200
2019/02/15 965 970 964 969 1,900
2019/02/14 972 972 963 968 2,800
2019/02/13 974 978 965 972 18,100
2019/02/12 985 991 964 974 5,300
2019/02/08 977 984 967 973 4,500
2019/02/07 990 993 978 986 6,700
2019/02/06 1,011 1,011 996 1,009 3,700
2019/02/05 1,025 1,025 991 1,012 48,600
2019/02/04 962 984 960 975 10,500
2019/02/01 957 957 949 949 4,500
2019/01/31 959 961 952 952 3,300
2019/01/30 964 964 951 951 6,000
2019/01/29 961 964 953 961 4,200
2019/01/28 972 977 960 961 5,200
2019/01/25 973 974 964 965 7,900
2019/01/24 978 978 973 974 2,600
2019/01/23 983 983 976 977 1,700
2019/01/22 982 989 980 983 2,000
2019/01/21 987 995 979 983 4,200
2019/01/18 981 990 977 983 18,700
2019/01/17 976 982 967 979 2,600
2019/01/16 982 982 975 977 1,800
2019/01/15 968 984 968 971 3,100
2019/01/11 980 984 975 975 2,000
2019/01/10 990 990 971 980 2,800
2019/01/09 991 992 980 989 2,800
2019/01/08 984 987 982 985 15,200
2019/01/07 977 997 971 984 4,400
2019/01/04 970 977 945 977 6,500

このページの先頭へ