ＩＮＧＳ(245A)の株価時系列情報
ＩＮＧＳ(245A)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,100 | 3,120 | 3,100 | 3,110 | 1,100 |
| 2026/02/09 | 3,190 | 3,195 | 3,105 | 3,105 | 2,500 |
| 2026/02/06 | 3,170 | 3,200 | 3,135 | 3,200 | 2,900 |
| 2026/02/05 | 3,175 | 3,195 | 3,170 | 3,190 | 1,000 |
| 2026/02/04 | 3,200 | 3,255 | 3,150 | 3,175 | 4,500 |
| 2026/02/03 | 3,315 | 3,315 | 3,200 | 3,200 | 9,800 |
| 2026/02/02 | 3,210 | 3,245 | 3,115 | 3,245 | 16,700 |
| 2026/01/30 | 2,917 | 3,025 | 2,893 | 3,020 | 6,600 |
| 2026/01/29 | 2,870 | 2,924 | 2,865 | 2,891 | 2,400 |
| 2026/01/28 | 2,867 | 2,904 | 2,867 | 2,881 | 2,300 |
| 2026/01/27 | 2,900 | 2,904 | 2,880 | 2,904 | 400 |
| 2026/01/26 | 2,884 | 2,915 | 2,865 | 2,895 | 2,600 |
| 2026/01/23 | 2,924 | 2,924 | 2,880 | 2,913 | 5,300 |
| 2026/01/22 | 2,969 | 2,969 | 2,926 | 2,926 | 3,200 |
| 2026/01/21 | 2,958 | 2,969 | 2,936 | 2,969 | 500 |
| 2026/01/20 | 2,962 | 2,968 | 2,954 | 2,968 | 2,700 |
| 2026/01/19 | 2,949 | 2,969 | 2,910 | 2,942 | 4,300 |
| 2026/01/16 | 3,005 | 3,015 | 2,950 | 2,987 | 6,100 |
| 2026/01/15 | 3,100 | 3,100 | 3,005 | 3,005 | 2,100 |
| 2026/01/14 | 3,010 | 3,100 | 2,983 | 3,100 | 2,900 |
| 2026/01/13 | 3,085 | 3,085 | 3,005 | 3,075 | 6,800 |
| 2026/01/08 | 3,080 | 3,080 | 3,055 | 3,055 | 400 |
| 2026/01/07 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2026/01/06 | 3,035 | 3,065 | 3,035 | 3,060 | 700 |
| 2026/01/05 | 3,075 | 3,135 | 3,000 | 3,025 | 6,600 |
| 2025/12/30 | 3,020 | 3,065 | 3,020 | 3,065 | 1,000 |
| 2025/12/29 | 3,030 | 3,030 | 3,020 | 3,020 | 1,300 |
| 2025/12/26 | 3,020 | 3,030 | 3,015 | 3,030 | 900 |
| 2025/12/25 | 3,020 | 3,045 | 3,005 | 3,020 | 2,400 |
| 2025/12/24 | 3,005 | 3,020 | 3,005 | 3,020 | 600 |
| 2025/12/23 | 3,050 | 3,050 | 3,010 | 3,010 | 1,600 |
| 2025/12/22 | 3,055 | 3,055 | 3,015 | 3,050 | 1,300 |
| 2025/12/19 | 3,000 | 3,050 | 3,000 | 3,050 | 3,000 |
| 2025/12/18 | 2,977 | 3,035 | 2,977 | 3,035 | 1,200 |
| 2025/12/17 | 2,975 | 3,040 | 2,970 | 3,030 | 2,900 |
| 2025/12/16 | 2,990 | 3,020 | 2,965 | 2,975 | 4,800 |
| 2025/12/15 | 3,030 | 3,045 | 2,990 | 2,990 | 1,900 |
| 2025/12/12 | 3,010 | 3,030 | 3,000 | 3,030 | 1,700 |
| 2025/12/11 | 3,010 | 3,035 | 3,010 | 3,030 | 500 |
| 2025/12/09 | 2,965 | 3,015 | 2,965 | 3,015 | 800 |
| 2025/12/08 | 3,050 | 3,050 | 3,000 | 3,000 | 2,700 |
| 2025/12/05 | 3,025 | 3,050 | 3,005 | 3,050 | 1,500 |
| 2025/12/04 | 3,030 | 3,045 | 3,025 | 3,025 | 500 |
| 2025/12/03 | 2,996 | 3,045 | 2,996 | 3,040 | 1,700 |
| 2025/12/02 | 2,991 | 3,030 | 2,991 | 2,991 | 900 |
| 2025/12/01 | 3,065 | 3,065 | 2,987 | 2,997 | 4,500 |
| 2025/11/28 | 3,015 | 3,065 | 3,015 | 3,030 | 300 |
| 2025/11/27 | 2,992 | 3,080 | 2,992 | 3,080 | 700 |
| 2025/11/26 | 3,070 | 3,070 | 2,974 | 3,025 | 4,300 |
| 2025/11/25 | 3,020 | 3,105 | 3,005 | 3,035 | 6,400 |
| 2025/11/21 | 3,070 | 3,175 | 3,000 | 3,040 | 9,800 |
| 2025/11/20 | 3,030 | 3,100 | 2,972 | 3,040 | 4,000 |
| 2025/11/19 | 2,950 | 3,005 | 2,923 | 2,976 | 3,400 |
| 2025/11/18 | 3,045 | 3,120 | 2,905 | 2,957 | 37,600 |
| 2025/11/17 | 3,100 | 3,115 | 2,990 | 3,115 | 7,800 |
| 2025/11/14 | 3,080 | 3,150 | 3,080 | 3,100 | 2,500 |
| 2025/11/13 | 3,075 | 3,150 | 3,075 | 3,140 | 3,500 |
| 2025/11/12 | 3,060 | 3,125 | 3,045 | 3,125 | 2,500 |
| 2025/11/11 | 3,065 | 3,065 | 3,035 | 3,060 | 900 |
| 2025/11/10 | 3,080 | 3,135 | 3,050 | 3,065 | 4,800 |
| 2025/11/07 | 3,020 | 3,120 | 3,020 | 3,120 | 1,900 |
| 2025/11/06 | 3,000 | 3,110 | 3,000 | 3,060 | 4,300 |
| 2025/11/05 | 3,060 | 3,085 | 2,999 | 3,045 | 22,000 |
| 2025/11/04 | 3,050 | 3,105 | 3,040 | 3,070 | 22,300 |
| 2025/10/31 | 2,980 | 3,040 | 2,980 | 3,035 | 4,200 |
| 2025/10/30 | 2,972 | 3,040 | 2,961 | 3,015 | 8,000 |
| 2025/10/29 | 2,935 | 3,025 | 2,935 | 3,015 | 7,000 |
| 2025/10/28 | 2,887 | 3,030 | 2,887 | 3,005 | 25,500 |
| 2025/10/27 | 2,930 | 2,930 | 2,872 | 2,910 | 8,900 |
| 2025/10/24 | 2,885 | 2,990 | 2,860 | 2,921 | 26,200 |
| 2025/10/23 | 2,950 | 2,950 | 2,895 | 2,895 | 38,800 |
| 2025/10/22 | 2,878 | 2,994 | 2,830 | 2,954 | 38,100 |
| 2025/10/21 | 2,918 | 2,979 | 2,885 | 2,925 | 9,800 |
| 2025/10/20 | 3,035 | 3,035 | 2,852 | 2,878 | 25,300 |
| 2025/10/17 | 3,070 | 3,090 | 3,010 | 3,070 | 10,200 |
| 2025/10/16 | 2,983 | 3,105 | 2,921 | 3,070 | 33,300 |
| 2025/10/15 | 3,320 | 3,435 | 3,310 | 3,330 | 8,000 |
| 2025/10/14 | 3,250 | 3,350 | 3,245 | 3,305 | 4,600 |
| 2025/10/10 | 3,255 | 3,380 | 3,120 | 3,245 | 11,400 |
| 2025/10/09 | 3,365 | 3,425 | 3,235 | 3,250 | 8,800 |
| 2025/10/08 | 3,430 | 3,440 | 3,320 | 3,435 | 5,300 |
| 2025/10/07 | 3,395 | 3,430 | 3,395 | 3,430 | 500 |
| 2025/10/06 | 3,390 | 3,430 | 3,375 | 3,420 | 4,900 |
| 2025/10/03 | 3,355 | 3,500 | 3,340 | 3,425 | 5,800 |
| 2025/10/02 | 3,295 | 3,440 | 3,255 | 3,425 | 7,200 |
| 2025/10/01 | 3,315 | 3,490 | 3,280 | 3,365 | 7,800 |
| 2025/09/30 | 3,340 | 3,340 | 3,230 | 3,315 | 2,000 |
| 2025/09/29 | 3,310 | 3,340 | 3,270 | 3,340 | 1,200 |
| 2025/09/26 | 3,320 | 3,390 | 3,295 | 3,310 | 5,300 |
| 2025/09/25 | 3,140 | 3,390 | 3,140 | 3,390 | 8,800 |
| 2025/09/24 | 3,125 | 3,140 | 3,125 | 3,140 | 300 |
| 2025/09/22 | 3,090 | 3,155 | 3,090 | 3,120 | 2,200 |
| 2025/09/19 | 3,195 | 3,250 | 3,090 | 3,090 | 4,700 |
| 2025/09/18 | 3,230 | 3,270 | 3,125 | 3,195 | 8,900 |
| 2025/09/17 | 3,190 | 3,320 | 3,180 | 3,300 | 10,300 |
| 2025/09/16 | 3,085 | 3,170 | 3,045 | 3,120 | 3,800 |
| 2025/09/12 | 3,215 | 3,215 | 3,080 | 3,085 | 4,000 |
| 2025/09/11 | 3,165 | 3,190 | 3,120 | 3,145 | 4,000 |
| 2025/09/10 | 3,190 | 3,200 | 3,180 | 3,200 | 1,500 |
| 2025/09/09 | 3,155 | 3,290 | 3,155 | 3,170 | 5,300 |
| 2025/09/08 | 3,200 | 3,200 | 3,080 | 3,155 | 8,200 |
| 2025/09/05 | 3,100 | 3,175 | 3,100 | 3,175 | 4,500 |
| 2025/09/04 | 3,040 | 3,075 | 3,035 | 3,075 | 2,100 |
| 2025/09/03 | 3,070 | 3,070 | 3,050 | 3,070 | 800 |
| 2025/09/02 | 3,030 | 3,070 | 3,020 | 3,070 | 4,000 |
| 2025/09/01 | 3,110 | 3,130 | 3,010 | 3,065 | 8,800 |
| 2025/08/29 | 3,095 | 3,205 | 3,060 | 3,100 | 6,900 |
| 2025/08/28 | 3,095 | 3,130 | 3,035 | 3,060 | 6,500 |
| 2025/08/27 | 3,145 | 3,195 | 3,080 | 3,105 | 7,900 |
| 2025/08/26 | 3,075 | 3,215 | 3,075 | 3,145 | 6,900 |
| 2025/08/25 | 3,075 | 3,155 | 3,040 | 3,080 | 10,400 |
| 2025/08/22 | 3,245 | 3,245 | 3,070 | 3,070 | 7,800 |
| 2025/08/21 | 3,205 | 3,245 | 3,110 | 3,175 | 5,600 |
| 2025/08/20 | 3,275 | 3,305 | 3,205 | 3,205 | 4,400 |
| 2025/08/19 | 3,290 | 3,320 | 3,170 | 3,280 | 11,800 |
| 2025/08/18 | 3,450 | 3,650 | 3,300 | 3,360 | 16,700 |
| 2025/08/15 | 3,120 | 3,435 | 3,120 | 3,320 | 12,700 |
| 2025/08/14 | 3,225 | 3,225 | 3,040 | 3,120 | 14,900 |
| 2025/08/13 | 3,215 | 3,285 | 3,105 | 3,240 | 13,600 |
| 2025/08/12 | 3,385 | 3,445 | 3,250 | 3,255 | 9,900 |
| 2025/08/08 | 3,695 | 3,720 | 3,270 | 3,385 | 36,300 |
| 2025/08/07 | 3,425 | 3,650 | 3,425 | 3,630 | 5,900 |
| 2025/08/06 | 3,500 | 3,515 | 3,425 | 3,440 | 5,200 |
| 2025/08/05 | 3,255 | 3,500 | 3,255 | 3,490 | 6,100 |
| 2025/08/04 | 3,225 | 3,300 | 3,200 | 3,295 | 3,300 |
| 2025/08/01 | 3,300 | 3,385 | 3,200 | 3,255 | 6,200 |
| 2025/07/31 | 3,180 | 3,400 | 3,180 | 3,295 | 7,500 |
| 2025/07/30 | 3,175 | 3,215 | 3,115 | 3,150 | 2,700 |
| 2025/07/29 | 3,210 | 3,210 | 3,140 | 3,175 | 2,500 |
| 2025/07/28 | 3,120 | 3,295 | 3,080 | 3,140 | 15,800 |
| 2025/07/25 | 2,950 | 3,190 | 2,950 | 3,190 | 6,900 |
| 2025/07/24 | 2,851 | 2,940 | 2,816 | 2,900 | 6,000 |
| 2025/07/23 | 2,910 | 2,910 | 2,851 | 2,901 | 3,500 |
| 2025/07/22 | 2,918 | 2,939 | 2,860 | 2,909 | 3,100 |
| 2025/07/18 | 2,956 | 2,956 | 2,846 | 2,918 | 2,100 |
| 2025/07/17 | 2,943 | 2,956 | 2,831 | 2,956 | 5,700 |
| 2025/07/16 | 2,900 | 2,950 | 2,818 | 2,943 | 6,600 |
| 2025/07/15 | 2,714 | 2,950 | 2,710 | 2,950 | 43,900 |
| 2025/07/14 | 2,639 | 2,645 | 2,550 | 2,564 | 9,600 |
| 2025/07/11 | 2,655 | 2,670 | 2,652 | 2,652 | 900 |
| 2025/07/10 | 2,638 | 2,746 | 2,615 | 2,685 | 3,800 |
| 2025/07/09 | 2,612 | 2,690 | 2,612 | 2,677 | 2,000 |
| 2025/07/08 | 2,607 | 2,644 | 2,607 | 2,610 | 4,400 |
| 2025/07/07 | 2,641 | 2,684 | 2,608 | 2,626 | 4,600 |
| 2025/07/04 | 2,706 | 2,706 | 2,626 | 2,641 | 2,100 |
| 2025/07/03 | 2,656 | 2,656 | 2,656 | 2,656 | 200 |
| 2025/07/02 | 2,677 | 2,677 | 2,611 | 2,659 | 3,700 |
| 2025/07/01 | 2,676 | 2,737 | 2,676 | 2,691 | 1,400 |
| 2025/06/30 | 2,797 | 2,797 | 2,607 | 2,671 | 9,900 |
| 2025/06/27 | 2,841 | 2,900 | 2,775 | 2,775 | 7,200 |
| 2025/06/26 | 2,967 | 2,967 | 2,850 | 2,851 | 3,400 |
| 2025/06/25 | 2,830 | 2,975 | 2,830 | 2,870 | 2,700 |
| 2025/06/24 | 2,965 | 2,979 | 2,830 | 2,830 | 8,800 |
| 2025/06/23 | 2,681 | 2,880 | 2,681 | 2,880 | 13,500 |
| 2025/06/20 | 2,662 | 2,698 | 2,641 | 2,681 | 6,900 |
| 2025/06/19 | 2,607 | 2,640 | 2,601 | 2,640 | 4,700 |
| 2025/06/18 | 2,585 | 2,609 | 2,572 | 2,591 | 5,800 |
| 2025/06/17 | 2,582 | 2,608 | 2,580 | 2,589 | 2,200 |
| 2025/06/16 | 2,576 | 2,601 | 2,553 | 2,581 | 3,700 |
| 2025/06/13 | 2,568 | 2,568 | 2,545 | 2,555 | 1,000 |
| 2025/06/12 | 2,560 | 2,574 | 2,530 | 2,541 | 3,100 |
| 2025/06/11 | 2,550 | 2,593 | 2,540 | 2,563 | 5,800 |
| 2025/06/10 | 2,580 | 2,583 | 2,541 | 2,546 | 5,100 |
| 2025/06/09 | 2,525 | 2,577 | 2,525 | 2,577 | 17,800 |
| 2025/06/06 | 2,415 | 2,485 | 2,415 | 2,440 | 1,300 |
| 2025/06/05 | 2,416 | 2,416 | 2,416 | 2,416 | 100 |
| 2025/06/04 | 2,449 | 2,449 | 2,404 | 2,418 | 2,000 |
| 2025/06/03 | 2,476 | 2,476 | 2,401 | 2,449 | 1,500 |
| 2025/06/02 | 2,475 | 2,475 | 2,365 | 2,459 | 1,300 |
| 2025/05/30 | 2,341 | 2,425 | 2,324 | 2,425 | 1,300 |
| 2025/05/29 | 2,433 | 2,462 | 2,348 | 2,351 | 5,800 |
| 2025/05/28 | 2,425 | 2,518 | 2,425 | 2,440 | 2,100 |
| 2025/05/27 | 2,420 | 2,519 | 2,418 | 2,424 | 4,500 |
| 2025/05/26 | 2,416 | 2,469 | 2,416 | 2,469 | 4,000 |
| 2025/05/23 | 2,441 | 2,447 | 2,366 | 2,366 | 3,400 |
| 2025/05/22 | 2,450 | 2,462 | 2,441 | 2,441 | 600 |
| 2025/05/21 | 2,509 | 2,509 | 2,361 | 2,367 | 2,800 |
| 2025/05/20 | 2,448 | 2,500 | 2,448 | 2,470 | 1,400 |
| 2025/05/19 | 2,499 | 2,499 | 2,498 | 2,498 | 900 |
| 2025/05/16 | 2,447 | 2,499 | 2,428 | 2,499 | 1,000 |
| 2025/05/15 | 2,392 | 2,497 | 2,391 | 2,497 | 2,300 |
| 2025/05/14 | 2,510 | 2,566 | 2,442 | 2,442 | 1,700 |
| 2025/05/13 | 2,589 | 2,619 | 2,502 | 2,502 | 6,800 |
| 2025/05/12 | 2,395 | 2,500 | 2,355 | 2,500 | 8,100 |
| 2025/05/09 | 2,246 | 2,295 | 2,234 | 2,286 | 600 |
| 2025/05/08 | 2,232 | 2,296 | 2,232 | 2,296 | 700 |
| 2025/05/07 | 2,283 | 2,285 | 2,239 | 2,239 | 1,100 |
| 2025/05/02 | 2,326 | 2,326 | 2,238 | 2,238 | 2,700 |
| 2025/05/01 | 2,379 | 2,379 | 2,326 | 2,326 | 500 |
| 2025/04/30 | 2,388 | 2,440 | 2,329 | 2,329 | 2,400 |
| 2025/04/28 | 2,408 | 2,410 | 2,289 | 2,388 | 3,100 |
| 2025/04/25 | 2,427 | 2,427 | 2,247 | 2,373 | 5,300 |
| 2025/04/24 | 2,280 | 2,433 | 2,171 | 2,430 | 17,600 |
| 2025/04/23 | 2,236 | 2,274 | 2,201 | 2,274 | 3,500 |
| 2025/04/22 | 2,250 | 2,279 | 2,210 | 2,260 | 5,700 |
| 2025/04/21 | 2,035 | 2,252 | 2,035 | 2,250 | 21,700 |
| 2025/04/18 | 2,002 | 2,032 | 1,994 | 2,032 | 1,500 |
| 2025/04/17 | 1,983 | 1,983 | 1,956 | 1,962 | 500 |
| 2025/04/16 | 1,960 | 2,047 | 1,960 | 1,980 | 5,100 |
| 2025/04/15 | 1,923 | 2,004 | 1,920 | 1,952 | 11,600 |