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

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
2026/07/07 2,311 2,349 2,311 2,349 800
2026/07/06 2,333 2,334 2,311 2,311 1,800
2026/07/03 2,282 2,329 2,282 2,327 1,100
2026/07/02 2,266 2,316 2,266 2,313 3,600
2026/07/01 2,289 2,291 2,286 2,286 500
2026/06/30 2,290 2,331 2,288 2,289 1,200
2026/06/29 2,340 2,340 2,263 2,338 3,100
2026/06/26 2,312 2,327 2,312 2,327 300
2026/06/25 2,338 2,338 2,312 2,312 200
2026/06/24 2,291 2,338 2,291 2,318 700
2026/06/23 2,336 2,339 2,330 2,330 400
2026/06/22 2,272 2,322 2,272 2,320 800
2026/06/19 2,310 2,310 2,310 2,310 100
2026/06/18 2,286 2,332 2,286 2,314 400
2026/06/17 2,302 2,339 2,290 2,290 1,400
2026/06/16 2,320 2,320 2,320 2,320 300
2026/06/15 2,340 2,340 2,305 2,334 2,000
2026/06/12 2,335 2,363 2,301 2,321 1,200
2026/06/11 2,265 2,321 2,265 2,321 900
2026/06/10 2,290 2,339 2,274 2,274 800
2026/06/09 2,290 2,340 2,290 2,340 200
2026/06/08 2,344 2,344 2,290 2,295 1,400
2026/06/05 2,325 2,368 2,325 2,350 1,500
2026/06/04 2,303 2,332 2,293 2,327 1,100
2026/06/03 2,321 2,340 2,300 2,340 2,000
2026/06/02 2,328 2,362 2,321 2,321 1,000
2026/06/01 2,379 2,379 2,329 2,370 2,200
2026/05/29 2,380 2,380 2,340 2,340 800
2026/05/28 2,353 2,397 2,316 2,397 4,300
2026/05/27 2,404 2,420 2,380 2,380 2,600
2026/05/26 2,434 2,435 2,404 2,404 1,100
2026/05/25 2,450 2,460 2,433 2,434 3,500
2026/05/22 2,454 2,467 2,452 2,467 1,700
2026/05/21 2,480 2,499 2,475 2,475 500
2026/05/20 2,496 2,512 2,487 2,487 700
2026/05/19 2,499 2,573 2,473 2,546 2,200
2026/05/18 2,529 2,549 2,450 2,549 2,200
2026/05/15 2,522 2,554 2,521 2,554 1,200
2026/05/14 2,538 2,584 2,510 2,557 1,200
2026/05/13 2,506 2,587 2,500 2,587 2,500
2026/05/12 2,586 2,586 2,586 2,586 100
2026/05/11 2,515 2,588 2,494 2,588 3,100
2026/05/08 2,472 2,502 2,470 2,494 1,200
2026/05/07 2,584 2,584 2,474 2,505 4,100
2026/05/01 2,529 2,569 2,529 2,569 400
2026/04/30 2,580 2,580 2,579 2,579 200
2026/04/27 2,590 2,590 2,536 2,580 500
2026/04/24 2,548 2,555 2,500 2,555 4,100
2026/04/23 2,532 2,558 2,498 2,546 1,300
2026/04/22 2,635 2,655 2,530 2,582 3,300
2026/04/21 2,669 2,669 2,616 2,635 2,300
2026/04/20 2,580 2,673 2,562 2,670 3,800
2026/04/17 2,525 2,560 2,500 2,560 2,200
2026/04/16 2,490 2,500 2,475 2,475 1,300
2026/04/15 2,390 2,465 2,363 2,465 3,800
2026/04/14 2,350 2,400 2,340 2,340 3,100
2026/04/13 2,390 2,390 2,345 2,345 500
2026/04/10 2,422 2,422 2,414 2,414 800
2026/04/09 2,390 2,417 2,390 2,417 400
2026/04/08 2,311 2,345 2,311 2,345 700
2026/04/07 2,321 2,362 2,309 2,312 6,000
2026/04/06 2,315 2,335 2,315 2,335 4,900
2026/04/02 2,328 2,378 2,328 2,345 300
2026/04/01 2,370 2,396 2,349 2,349 1,100
2026/03/27 2,353 2,393 2,339 2,362 3,100
2026/03/26 2,322 2,359 2,322 2,353 600
2026/03/25 2,255 2,359 2,255 2,322 4,500
2026/03/24 2,264 2,343 2,264 2,305 2,500
2026/03/23 2,306 2,306 2,250 2,294 4,800
2026/03/19 2,466 2,466 2,260 2,275 10,600
2026/03/18 2,487 2,512 2,466 2,466 3,100
2026/03/17 2,564 2,564 2,485 2,485 5,500
2026/03/16 2,505 2,549 2,488 2,529 2,300
2026/03/13 2,535 2,549 2,484 2,549 4,300
2026/03/12 2,550 2,619 2,500 2,535 6,700
2026/03/11 2,591 2,642 2,585 2,585 5,700
2026/03/10 2,570 2,693 2,570 2,591 5,200
2026/03/09 2,690 2,690 2,529 2,566 11,000
2026/03/06 2,703 2,739 2,692 2,735 1,700
2026/03/05 2,706 2,752 2,703 2,703 5,200
2026/03/04 2,678 2,820 2,660 2,704 12,300
2026/03/03 2,831 2,844 2,711 2,828 6,400
2026/03/02 2,904 2,938 2,807 2,843 13,400
2026/02/27 2,971 2,971 2,926 2,928 3,700
2026/02/26 2,955 3,005 2,936 2,973 7,600
2026/02/25 3,005 3,070 2,981 3,025 10,000
2026/02/24 3,000 3,025 3,000 3,025 3,100
2026/02/20 3,025 3,035 2,995 3,000 3,100
2026/02/19 3,055 3,060 3,015 3,025 2,200
2026/02/18 3,025 3,065 3,025 3,030 2,200
2026/02/17 3,060 3,095 3,030 3,085 2,300
2026/02/16 3,115 3,135 3,075 3,105 1,700
2026/02/13 3,130 3,155 3,110 3,115 1,400
2026/02/12 3,100 3,105 3,100 3,100 1,600
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

このページの先頭へ