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
2020/12/30 1,764 1,777 1,737 1,750 75,700
2020/12/29 1,787 1,803 1,764 1,796 91,300
2020/12/28 1,835 1,861 1,808 1,810 58,500
2020/12/25 1,817 1,832 1,800 1,816 32,900
2020/12/24 1,803 1,850 1,803 1,817 32,400
2020/12/23 1,802 1,821 1,777 1,796 27,900
2020/12/22 1,830 1,830 1,786 1,810 40,600
2020/12/21 1,831 1,845 1,822 1,826 17,300
2020/12/18 1,858 1,858 1,818 1,828 26,500
2020/12/17 1,862 1,862 1,829 1,834 42,400
2020/12/16 1,894 1,894 1,835 1,852 41,600
2020/12/15 1,863 1,906 1,856 1,873 34,900
2020/12/14 1,864 1,881 1,847 1,863 38,000
2020/12/11 1,811 1,872 1,804 1,856 49,300
2020/12/10 1,839 1,841 1,795 1,811 36,700
2020/12/09 1,800 1,871 1,795 1,850 89,500
2020/12/08 1,744 1,795 1,744 1,795 33,300
2020/12/07 1,788 1,788 1,735 1,744 54,000
2020/12/04 1,760 1,784 1,750 1,768 17,000
2020/12/03 1,746 1,784 1,728 1,778 19,400
2020/12/02 1,768 1,768 1,745 1,746 20,300
2020/12/01 1,745 1,799 1,736 1,760 41,100
2020/11/30 1,778 1,778 1,736 1,736 27,000
2020/11/27 1,754 1,784 1,737 1,764 53,300
2020/11/26 1,721 1,756 1,721 1,737 24,100
2020/11/25 1,738 1,747 1,714 1,719 19,300
2020/11/24 1,739 1,744 1,725 1,737 18,200
2020/11/20 1,689 1,721 1,684 1,717 41,500
2020/11/19 1,696 1,701 1,682 1,682 20,300
2020/11/18 1,729 1,729 1,691 1,696 22,900
2020/11/17 1,754 1,756 1,711 1,718 16,500
2020/11/16 1,717 1,762 1,701 1,747 32,500
2020/11/13 1,738 1,739 1,702 1,716 19,200
2020/11/12 1,780 1,780 1,714 1,738 28,900
2020/11/11 1,720 1,772 1,715 1,770 32,400
2020/11/10 1,720 1,734 1,692 1,713 40,600
2020/11/09 1,720 1,725 1,675 1,720 84,900
2020/11/06 1,751 1,751 1,663 1,708 58,000
2020/11/05 1,800 1,810 1,752 1,760 82,800
2020/11/04 1,803 1,828 1,772 1,791 113,500
2020/11/02 1,847 1,930 1,837 1,903 47,500
2020/10/30 1,862 1,880 1,820 1,829 31,800
2020/10/29 1,860 1,892 1,838 1,892 23,100
2020/10/28 1,863 1,876 1,831 1,872 18,300
2020/10/27 1,828 1,890 1,810 1,890 37,200
2020/10/26 1,839 1,856 1,811 1,811 15,300
2020/10/23 1,842 1,865 1,806 1,837 13,000
2020/10/22 1,869 1,869 1,814 1,830 15,600
2020/10/21 1,862 1,873 1,838 1,869 16,400
2020/10/20 1,848 1,850 1,813 1,822 29,100
2020/10/19 1,828 1,864 1,822 1,851 17,500
2020/10/16 1,886 1,886 1,815 1,836 21,900
2020/10/15 1,902 1,902 1,847 1,850 27,800
2020/10/14 1,883 1,906 1,875 1,902 19,000
2020/10/13 1,915 1,915 1,872 1,883 21,600
2020/10/12 1,912 1,926 1,889 1,910 26,900
2020/10/09 1,928 1,928 1,901 1,922 17,700
2020/10/08 1,924 1,933 1,904 1,928 21,800
2020/10/07 1,904 1,917 1,887 1,900 32,800
2020/10/06 1,945 1,945 1,900 1,922 15,000
2020/10/05 1,896 1,938 1,895 1,932 16,800
2020/10/02 1,938 1,950 1,888 1,897 44,500
2020/09/30 1,968 1,971 1,931 1,938 21,900
2020/09/29 1,970 1,978 1,938 1,963 19,400
2020/09/28 1,975 1,984 1,930 1,975 21,300
2020/09/25 1,918 1,963 1,907 1,957 30,100
2020/09/24 1,984 1,984 1,887 1,896 44,100
2020/09/23 2,010 2,030 1,979 1,984 33,500
2020/09/18 1,998 2,019 1,978 1,999 22,800
2020/09/17 1,990 2,020 1,976 1,999 20,100
2020/09/16 2,003 2,019 1,977 1,990 18,800
2020/09/15 2,015 2,028 1,975 2,004 19,400
2020/09/14 1,983 2,035 1,971 2,015 39,800
2020/09/11 1,907 1,973 1,887 1,954 29,300
2020/09/10 1,924 1,938 1,877 1,908 19,300
2020/09/09 1,924 1,940 1,906 1,914 17,400
2020/09/08 1,922 1,959 1,905 1,935 16,700
2020/09/07 1,970 1,984 1,894 1,904 57,400
2020/09/04 2,030 2,088 1,970 1,990 76,300
2020/09/03 1,948 2,064 1,925 2,040 102,900
2020/09/02 1,904 1,947 1,866 1,938 68,500
2020/09/01 1,826 1,865 1,820 1,864 14,700
2020/08/31 1,820 1,855 1,818 1,823 18,900
2020/08/28 1,850 1,872 1,777 1,802 40,200
2020/08/27 1,876 1,876 1,832 1,842 21,300
2020/08/26 1,871 1,898 1,848 1,897 18,400
2020/08/25 1,834 1,904 1,834 1,875 25,000
2020/08/24 1,830 1,830 1,793 1,813 32,500
2020/08/21 1,833 1,845 1,813 1,832 10,400
2020/08/20 1,890 1,890 1,811 1,826 27,600
2020/08/19 1,901 1,912 1,889 1,890 17,500
2020/08/18 1,923 1,923 1,861 1,904 25,000
2020/08/17 1,942 1,942 1,904 1,923 23,400
2020/08/14 1,913 1,929 1,899 1,907 19,000
2020/08/13 1,915 1,937 1,891 1,913 51,100
2020/08/12 1,943 1,943 1,868 1,900 20,200
2020/08/11 1,860 1,923 1,850 1,920 47,500
2020/08/07 1,832 1,874 1,832 1,851 14,100
2020/08/06 1,871 1,893 1,828 1,854 24,200
2020/08/05 1,797 1,894 1,793 1,880 44,700
2020/08/04 1,789 1,845 1,718 1,828 72,300
2020/08/03 1,765 1,845 1,749 1,845 41,900
2020/07/31 1,797 1,797 1,690 1,709 38,200
2020/07/30 1,855 1,860 1,757 1,797 53,500
2020/07/29 1,815 1,848 1,801 1,829 26,800
2020/07/28 1,841 1,855 1,808 1,818 25,600
2020/07/27 1,840 1,843 1,806 1,831 33,000
2020/07/22 1,900 1,900 1,831 1,837 41,300
2020/07/21 1,849 1,900 1,832 1,900 49,600
2020/07/20 1,859 1,859 1,797 1,832 26,200
2020/07/17 1,886 1,886 1,827 1,844 19,800
2020/07/16 1,915 1,926 1,854 1,863 15,100
2020/07/15 1,904 1,922 1,870 1,911 23,800
2020/07/14 1,951 1,951 1,868 1,890 24,100
2020/07/13 1,863 1,945 1,862 1,939 30,500
2020/07/10 1,907 1,909 1,833 1,836 42,300
2020/07/09 2,005 2,005 1,920 1,926 39,600
2020/07/08 1,950 2,007 1,950 1,988 50,100
2020/07/07 1,950 2,023 1,916 1,939 61,900
2020/07/06 1,839 1,935 1,831 1,923 72,500
2020/07/03 1,748 1,787 1,735 1,780 34,200
2020/07/02 1,878 1,889 1,748 1,752 69,300
2020/07/01 1,921 1,954 1,862 1,876 40,800
2020/06/30 1,949 1,963 1,895 1,907 33,500
2020/06/29 1,886 1,936 1,860 1,909 50,700
2020/06/26 1,855 1,927 1,846 1,926 38,400
2020/06/25 1,857 1,857 1,812 1,841 30,100
2020/06/24 1,850 1,881 1,839 1,874 28,200
2020/06/23 1,869 1,875 1,820 1,828 32,000
2020/06/22 1,890 1,892 1,848 1,857 23,800
2020/06/19 1,852 1,906 1,817 1,899 42,800
2020/06/18 1,854 1,872 1,813 1,840 26,000
2020/06/17 1,849 1,876 1,815 1,854 35,400
2020/06/16 1,785 1,855 1,767 1,855 45,500
2020/06/15 1,846 1,865 1,745 1,745 38,500
2020/06/12 1,785 1,835 1,723 1,828 68,000
2020/06/11 1,980 1,989 1,855 1,865 67,800
2020/06/10 1,896 1,997 1,879 1,991 50,200
2020/06/09 1,897 1,898 1,836 1,898 23,900
2020/06/08 1,826 1,878 1,795 1,878 47,300
2020/06/05 1,793 1,826 1,742 1,803 47,900
2020/06/04 1,834 1,870 1,762 1,800 53,400
2020/06/03 1,847 1,895 1,823 1,825 70,100
2020/06/02 1,778 1,846 1,750 1,807 53,500
2020/06/01 1,798 1,798 1,756 1,777 38,600
2020/05/29 1,734 1,785 1,710 1,775 45,200
2020/05/28 1,693 1,748 1,693 1,739 47,500
2020/05/27 1,720 1,720 1,656 1,698 43,200
2020/05/26 1,703 1,775 1,680 1,716 77,800
2020/05/25 1,631 1,647 1,582 1,645 24,600
2020/05/22 1,610 1,624 1,560 1,591 38,700
2020/05/21 1,662 1,672 1,576 1,594 39,300
2020/05/20 1,558 1,622 1,548 1,622 55,900
2020/05/19 1,547 1,554 1,511 1,554 46,800
2020/05/18 1,472 1,514 1,447 1,514 38,700
2020/05/15 1,508 1,508 1,407 1,477 63,700
2020/05/14 1,521 1,546 1,470 1,471 68,100
2020/05/13 1,591 1,591 1,504 1,548 86,000
2020/05/12 1,559 1,647 1,515 1,615 65,500
2020/05/11 1,454 1,593 1,447 1,560 108,300
2020/05/08 1,593 1,593 1,500 1,561 81,100
2020/05/07 1,576 1,635 1,536 1,573 111,600
2020/05/01 1,418 1,581 1,406 1,521 123,300
2020/04/30 1,431 1,440 1,375 1,408 74,300
2020/04/28 1,421 1,445 1,393 1,415 95,600
2020/04/27 1,398 1,425 1,376 1,411 59,600
2020/04/24 1,427 1,429 1,362 1,398 64,600
2020/04/23 1,461 1,466 1,402 1,425 59,100
2020/04/22 1,451 1,469 1,410 1,443 34,600
2020/04/21 1,523 1,538 1,453 1,482 41,200
2020/04/20 1,479 1,546 1,479 1,531 38,800
2020/04/17 1,463 1,497 1,438 1,490 31,100
2020/04/16 1,487 1,496 1,429 1,439 64,500
2020/04/15 1,490 1,544 1,470 1,518 40,600
2020/04/14 1,509 1,514 1,443 1,490 52,900
2020/04/13 1,577 1,586 1,467 1,479 44,600
2020/04/10 1,589 1,594 1,499 1,577 46,600
2020/04/09 1,525 1,568 1,501 1,563 54,100
2020/04/08 1,425 1,517 1,400 1,495 69,400
2020/04/07 1,317 1,400 1,317 1,395 46,100
2020/04/06 1,241 1,302 1,208 1,287 38,600
2020/04/03 1,233 1,244 1,193 1,211 37,900
2020/04/02 1,286 1,286 1,207 1,219 39,300
2020/04/01 1,350 1,395 1,267 1,286 41,000
2020/03/31 1,400 1,436 1,354 1,371 37,100
2020/03/30 1,397 1,414 1,361 1,401 37,000
2020/03/27 1,433 1,470 1,411 1,470 57,000
2020/03/26 1,538 1,538 1,388 1,403 69,500
2020/03/25 1,499 1,541 1,461 1,541 63,000
2020/03/24 1,391 1,459 1,326 1,421 81,100
2020/03/23 1,279 1,337 1,235 1,337 46,300
2020/03/19 1,251 1,292 1,106 1,249 107,000
2020/03/18 1,328 1,341 1,250 1,250 61,800
2020/03/17 1,131 1,281 1,111 1,261 111,100
2020/03/16 1,210 1,275 1,180 1,185 61,100
2020/03/13 1,150 1,248 1,140 1,204 89,300
2020/03/12 1,382 1,415 1,307 1,339 69,700
2020/03/11 1,471 1,554 1,447 1,447 51,300
2020/03/10 1,402 1,518 1,365 1,499 94,200
2020/03/09 1,520 1,578 1,477 1,486 77,300
2020/03/06 1,714 1,714 1,625 1,635 94,900
2020/03/05 1,795 1,816 1,749 1,751 28,400
2020/03/04 1,701 1,824 1,680 1,786 38,800
2020/03/03 1,860 1,878 1,736 1,737 67,700
2020/03/02 1,678 1,834 1,671 1,820 58,100
2020/02/28 1,770 1,790 1,671 1,680 96,000
2020/02/27 1,897 1,927 1,840 1,873 60,100
2020/02/26 1,848 1,934 1,828 1,897 54,600
2020/02/25 1,871 1,923 1,861 1,869 73,800
2020/02/21 1,934 2,033 1,934 1,991 52,200
2020/02/20 2,010 2,012 1,931 1,934 48,000
2020/02/19 1,958 2,006 1,958 1,985 46,100
2020/02/18 1,994 1,998 1,925 1,941 64,600
2020/02/17 2,047 2,059 1,989 2,005 61,800
2020/02/14 2,073 2,097 2,056 2,068 35,400
2020/02/13 2,125 2,127 2,080 2,096 73,000
2020/02/12 2,154 2,160 2,087 2,153 83,400
2020/02/10 2,148 2,182 2,140 2,170 70,700
2020/02/07 2,193 2,215 2,124 2,148 92,800
2020/02/06 2,169 2,217 2,131 2,193 142,400
2020/02/05 2,302 2,321 2,152 2,173 209,500
2020/02/04 2,501 2,504 2,301 2,301 242,900
2020/02/03 2,612 2,844 2,612 2,801 72,300
2020/01/31 2,725 2,814 2,695 2,762 57,900
2020/01/30 2,810 2,900 2,712 2,724 74,600
2020/01/29 2,850 2,877 2,786 2,810 34,100
2020/01/28 2,780 2,872 2,766 2,861 42,000
2020/01/27 2,831 2,908 2,825 2,836 62,500
2020/01/24 2,874 2,940 2,829 2,921 50,800
2020/01/23 2,935 2,962 2,882 2,888 58,700
2020/01/22 2,962 3,020 2,960 2,969 30,800
2020/01/21 2,927 2,992 2,899 2,986 52,500
2020/01/20 2,956 2,975 2,911 2,918 70,900
2020/01/17 2,905 3,085 2,852 3,000 156,700
2020/01/16 2,821 2,902 2,813 2,858 119,200
2020/01/15 2,741 2,794 2,706 2,791 42,900
2020/01/14 2,820 2,827 2,698 2,715 77,300
2020/01/10 2,794 2,810 2,728 2,800 37,400
2020/01/09 2,785 2,823 2,750 2,786 48,700
2020/01/08 2,848 2,848 2,642 2,735 87,700
2020/01/07 2,901 2,936 2,812 2,852 90,900
2020/01/06 2,975 3,005 2,873 2,878 99,900

このページの先頭へ