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 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,429 | 2,478 | 2,421 | 2,442 | 30,500 |
| 2024/04/30 | 2,433 | 2,433 | 2,355 | 2,389 | 24,800 |
| 2024/04/26 | 2,370 | 2,370 | 2,320 | 2,337 | 77,400 |
| 2024/04/25 | 2,381 | 2,411 | 2,361 | 2,380 | 17,200 |
| 2024/04/24 | 2,370 | 2,449 | 2,356 | 2,426 | 42,900 |
| 2024/04/23 | 2,258 | 2,358 | 2,258 | 2,358 | 32,100 |
| 2024/04/22 | 2,210 | 2,258 | 2,210 | 2,247 | 16,900 |
| 2024/04/19 | 2,218 | 2,218 | 2,161 | 2,194 | 26,800 |
| 2024/04/18 | 2,227 | 2,241 | 2,209 | 2,217 | 13,700 |
| 2024/04/17 | 2,221 | 2,225 | 2,189 | 2,211 | 29,600 |
| 2024/04/16 | 2,270 | 2,270 | 2,215 | 2,215 | 33,100 |
| 2024/04/15 | 2,278 | 2,298 | 2,270 | 2,275 | 14,100 |
| 2024/04/12 | 2,300 | 2,324 | 2,281 | 2,284 | 19,900 |
| 2024/04/11 | 2,326 | 2,326 | 2,286 | 2,300 | 30,900 |
| 2024/04/10 | 2,365 | 2,366 | 2,326 | 2,337 | 22,500 |
| 2024/04/09 | 2,363 | 2,370 | 2,340 | 2,345 | 26,800 |
| 2024/04/08 | 2,413 | 2,431 | 2,360 | 2,384 | 18,200 |
| 2024/04/05 | 2,400 | 2,426 | 2,360 | 2,413 | 15,700 |
| 2024/04/04 | 2,485 | 2,500 | 2,407 | 2,418 | 33,300 |
| 2024/04/03 | 2,385 | 2,515 | 2,345 | 2,494 | 57,600 |
| 2024/04/02 | 2,351 | 2,363 | 2,311 | 2,335 | 17,300 |
| 2024/04/01 | 2,374 | 2,379 | 2,335 | 2,348 | 13,700 |
| 2024/03/29 | 2,348 | 2,368 | 2,335 | 2,352 | 7,600 |
| 2024/03/28 | 2,377 | 2,384 | 2,332 | 2,332 | 13,100 |
| 2024/03/27 | 2,357 | 2,388 | 2,350 | 2,377 | 14,100 |
| 2024/03/26 | 2,362 | 2,389 | 2,356 | 2,357 | 11,800 |
| 2024/03/25 | 2,340 | 2,392 | 2,340 | 2,362 | 19,500 |
| 2024/03/22 | 2,357 | 2,357 | 2,315 | 2,332 | 21,600 |
| 2024/03/21 | 2,316 | 2,357 | 2,304 | 2,357 | 22,200 |
| 2024/03/19 | 2,312 | 2,312 | 2,284 | 2,300 | 9,600 |
| 2024/03/18 | 2,255 | 2,320 | 2,255 | 2,312 | 16,600 |
| 2024/03/15 | 2,250 | 2,265 | 2,231 | 2,240 | 8,400 |
| 2024/03/14 | 2,246 | 2,265 | 2,246 | 2,255 | 3,100 |
| 2024/03/13 | 2,285 | 2,285 | 2,236 | 2,246 | 10,800 |
| 2024/03/12 | 2,244 | 2,274 | 2,210 | 2,269 | 9,200 |
| 2024/03/11 | 2,265 | 2,291 | 2,226 | 2,235 | 25,700 |
| 2024/03/08 | 2,257 | 2,329 | 2,255 | 2,306 | 14,300 |
| 2024/03/07 | 2,342 | 2,342 | 2,276 | 2,280 | 13,400 |
| 2024/03/06 | 2,280 | 2,323 | 2,279 | 2,315 | 7,700 |
| 2024/03/05 | 2,276 | 2,303 | 2,262 | 2,296 | 12,100 |
| 2024/03/04 | 2,338 | 2,338 | 2,262 | 2,262 | 32,800 |
| 2024/03/01 | 2,354 | 2,354 | 2,312 | 2,314 | 14,100 |
| 2024/02/29 | 2,318 | 2,354 | 2,302 | 2,331 | 18,500 |
| 2024/02/28 | 2,366 | 2,396 | 2,311 | 2,321 | 33,300 |
| 2024/02/27 | 2,314 | 2,374 | 2,310 | 2,366 | 23,600 |
| 2024/02/26 | 2,337 | 2,355 | 2,271 | 2,333 | 39,000 |
| 2024/02/22 | 2,304 | 2,330 | 2,288 | 2,315 | 31,400 |
| 2024/02/21 | 2,320 | 2,333 | 2,290 | 2,299 | 27,500 |
| 2024/02/20 | 2,362 | 2,397 | 2,320 | 2,334 | 63,700 |
| 2024/02/19 | 2,180 | 2,350 | 2,180 | 2,347 | 120,400 |
| 2024/02/16 | 2,060 | 2,118 | 2,059 | 2,105 | 26,200 |
| 2024/02/15 | 2,087 | 2,108 | 2,062 | 2,063 | 17,100 |
| 2024/02/14 | 2,094 | 2,142 | 2,074 | 2,088 | 30,600 |
| 2024/02/13 | 2,070 | 2,097 | 2,060 | 2,094 | 23,600 |
| 2024/02/09 | 2,100 | 2,118 | 2,062 | 2,078 | 49,200 |
| 2024/02/08 | 2,134 | 2,144 | 2,101 | 2,117 | 29,200 |
| 2024/02/07 | 2,140 | 2,150 | 2,103 | 2,130 | 102,900 |
| 2024/02/06 | 2,119 | 2,169 | 2,082 | 2,092 | 307,500 |
| 2024/02/05 | 1,919 | 1,944 | 1,911 | 1,939 | 40,400 |
| 2024/02/02 | 1,880 | 1,911 | 1,876 | 1,911 | 14,100 |
| 2024/02/01 | 1,877 | 1,885 | 1,870 | 1,875 | 9,100 |
| 2024/01/31 | 1,852 | 1,878 | 1,843 | 1,878 | 17,700 |
| 2024/01/30 | 1,884 | 1,884 | 1,848 | 1,848 | 50,000 |
| 2024/01/29 | 1,811 | 1,881 | 1,811 | 1,879 | 30,500 |
| 2024/01/26 | 1,819 | 1,823 | 1,794 | 1,796 | 14,300 |
| 2024/01/25 | 1,775 | 1,818 | 1,775 | 1,813 | 23,800 |
| 2024/01/24 | 1,772 | 1,779 | 1,766 | 1,770 | 11,300 |
| 2024/01/23 | 1,780 | 1,794 | 1,775 | 1,775 | 19,800 |
| 2024/01/22 | 1,757 | 1,770 | 1,756 | 1,768 | 9,300 |
| 2024/01/19 | 1,752 | 1,764 | 1,749 | 1,750 | 11,900 |
| 2024/01/18 | 1,745 | 1,761 | 1,745 | 1,752 | 7,700 |
| 2024/01/17 | 1,765 | 1,767 | 1,740 | 1,745 | 10,100 |
| 2024/01/16 | 1,767 | 1,769 | 1,739 | 1,765 | 17,100 |
| 2024/01/15 | 1,759 | 1,768 | 1,753 | 1,757 | 13,300 |
| 2024/01/12 | 1,770 | 1,770 | 1,751 | 1,753 | 16,500 |
| 2024/01/11 | 1,771 | 1,777 | 1,767 | 1,774 | 11,900 |
| 2024/01/10 | 1,772 | 1,780 | 1,767 | 1,771 | 7,000 |
| 2024/01/09 | 1,776 | 1,794 | 1,767 | 1,767 | 11,000 |
| 2024/01/05 | 1,779 | 1,779 | 1,762 | 1,762 | 6,500 |
| 2024/01/04 | 1,826 | 1,826 | 1,749 | 1,773 | 29,600 |