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
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
2025/04/14 2,000 2,044 1,920 1,999 19,200
2025/04/11 1,976 2,062 1,918 1,985 3,200
2025/04/10 2,078 2,078 2,002 2,002 3,400
2025/04/09 1,981 2,000 1,887 1,983 6,800
2025/04/08 1,978 2,019 1,896 1,941 13,600
2025/04/07 2,002 2,020 1,839 1,839 33,400
2025/04/04 2,114 2,138 1,988 2,038 21,500
2025/04/03 2,141 2,207 2,115 2,189 4,300
2025/04/02 2,165 2,189 2,123 2,153 3,700
2025/04/01 2,178 2,178 2,107 2,122 3,300
2025/03/31 2,111 2,182 2,110 2,182 2,300
2025/03/28 2,111 2,146 2,105 2,121 1,500
2025/03/27 2,124 2,146 2,116 2,116 1,500
2025/03/26 2,160 2,180 2,138 2,138 9,500
2025/03/25 2,226 2,248 2,161 2,190 2,600
2025/03/24 2,159 2,194 2,144 2,193 2,200
2025/03/21 2,122 2,150 2,112 2,148 3,200
2025/03/19 2,106 2,152 2,106 2,122 1,000
2025/03/18 2,181 2,181 2,106 2,106 4,500
2025/03/17 2,174 2,193 2,163 2,169 1,600
2025/03/14 2,153 2,162 2,112 2,145 1,200
2025/03/13 2,108 2,111 2,108 2,111 800
2025/03/12 2,136 2,178 2,135 2,145 1,700
2025/03/11 2,101 2,146 2,101 2,136 3,300
2025/03/10 2,120 2,120 2,050 2,101 4,300
2025/03/07 2,118 2,119 2,015 2,020 7,700
2025/03/06 2,150 2,150 2,118 2,119 1,000
2025/03/05 2,103 2,103 2,100 2,100 1,000
2025/03/04 2,104 2,107 2,088 2,107 7,300
2025/03/03 2,097 2,120 2,087 2,104 1,300
2025/02/28 2,137 2,149 2,067 2,083 5,100
2025/02/27 2,135 2,159 2,116 2,141 2,700
2025/02/26 2,173 2,203 2,161 2,185 8,900
2025/02/25 2,203 2,208 2,178 2,194 5,200
2025/02/21 2,209 2,221 2,201 2,217 2,900
2025/02/20 2,226 2,234 2,205 2,234 3,400
2025/02/19 2,248 2,255 2,223 2,235 2,500
2025/02/18 2,220 2,246 2,220 2,246 2,000
2025/02/17 2,223 2,252 2,220 2,220 1,800
2025/02/14 2,254 2,264 2,231 2,235 2,000
2025/02/13 2,290 2,290 2,240 2,254 1,300
2025/02/12 2,259 2,299 2,230 2,297 4,200
2025/02/10 2,216 2,259 2,216 2,259 3,300
2025/02/07 2,210 2,246 2,198 2,216 5,200
2025/02/06 2,250 2,250 2,203 2,210 3,400
2025/02/05 2,225 2,266 2,216 2,255 2,300
2025/02/04 2,265 2,265 2,215 2,225 6,300
2025/02/03 2,284 2,284 2,213 2,265 5,800
2025/01/31 2,207 2,279 2,172 2,236 9,200
2025/01/30 2,109 2,243 2,092 2,208 14,700
2025/01/29 2,129 2,131 2,072 2,097 5,300
2025/01/28 2,132 2,132 2,093 2,105 5,300
2025/01/27 2,133 2,133 2,080 2,124 8,700
2025/01/24 2,026 2,113 2,022 2,113 16,400
2025/01/23 2,019 2,019 1,949 2,007 11,500
2025/01/22 1,918 2,020 1,900 2,020 39,200
2025/01/21 1,986 1,986 1,787 1,919 108,800
2025/01/20 2,087 2,090 1,986 1,990 24,400
2025/01/17 2,088 2,100 2,021 2,085 22,900
2025/01/16 2,201 2,233 2,023 2,057 41,000
2025/01/15 2,557 2,557 2,207 2,207 117,600
2025/01/14 2,742 2,834 2,670 2,707 31,200
2025/01/10 2,739 2,740 2,700 2,740 18,200
2025/01/09 2,730 2,798 2,672 2,729 21,300
2025/01/08 2,738 2,740 2,700 2,712 6,400
2025/01/07 2,726 2,748 2,673 2,744 6,500
2025/01/06 2,660 2,750 2,655 2,740 24,700
2024/12/30 2,630 2,650 2,600 2,650 7,100
2024/12/27 2,620 2,633 2,604 2,625 6,100
2024/12/26 2,605 2,636 2,600 2,634 7,100
2024/12/25 2,637 2,637 2,553 2,600 14,100
2024/12/24 2,631 2,631 2,566 2,598 3,900
2024/12/23 2,554 2,635 2,554 2,620 9,000
2024/12/20 2,513 2,559 2,513 2,554 3,200
2024/12/19 2,528 2,550 2,501 2,519 6,500
2024/12/18 2,582 2,582 2,552 2,557 3,700
2024/12/17 2,545 2,584 2,545 2,565 5,400
2024/12/16 2,540 2,572 2,531 2,545 5,200
2024/12/13 2,558 2,598 2,558 2,560 3,000
2024/12/12 2,555 2,579 2,532 2,540 2,800
2024/12/11 2,600 2,609 2,548 2,550 37,600
2024/12/10 2,500 2,610 2,478 2,575 56,900
2024/12/09 2,441 2,478 2,441 2,461 2,800
2024/12/06 2,468 2,468 2,440 2,440 600
2024/12/05 2,470 2,486 2,418 2,430 7,100
2024/12/04 2,340 2,460 2,340 2,460 3,600
2024/12/03 2,380 2,443 2,313 2,336 61,600
2024/12/02 2,300 2,300 2,276 2,276 1,400
2024/11/29 2,267 2,358 2,267 2,276 5,400
2024/11/28 2,294 2,359 2,260 2,290 7,200
2024/11/27 2,320 2,320 2,287 2,287 1,300
2024/11/26 2,364 2,382 2,283 2,320 8,900
2024/11/25 2,390 2,434 2,366 2,366 6,700
2024/11/22 2,381 2,435 2,381 2,412 5,600
2024/11/21 2,316 2,437 2,296 2,420 9,200
2024/11/20 2,302 2,317 2,280 2,317 4,900
2024/11/19 2,369 2,384 2,282 2,282 6,200
2024/11/18 2,164 2,326 2,161 2,326 11,300
2024/11/15 2,190 2,202 2,156 2,158 4,500
2024/11/14 2,135 2,201 2,114 2,150 17,600
2024/11/13 2,103 2,174 2,101 2,174 6,400
2024/11/12 2,082 2,158 2,082 2,115 9,100
2024/11/11 2,126 2,135 2,065 2,108 27,400
2024/11/08 2,129 2,161 2,125 2,128 6,600
2024/11/07 2,194 2,206 2,125 2,141 19,300
2024/11/06 2,201 2,246 2,188 2,204 8,100
2024/11/05 2,222 2,249 2,201 2,201 8,400
2024/11/01 2,254 2,269 2,206 2,230 13,800
2024/10/31 2,240 2,290 2,240 2,277 4,000
2024/10/30 2,302 2,306 2,246 2,256 12,300
2024/10/29 2,297 2,338 2,262 2,306 16,500
2024/10/28 2,167 2,291 2,167 2,287 15,000
2024/10/25 2,129 2,183 2,074 2,178 29,400
2024/10/24 2,155 2,183 2,128 2,130 21,900
2024/10/23 2,270 2,296 2,163 2,177 46,100
2024/10/22 2,412 2,412 2,215 2,265 47,100
2024/10/21 2,355 2,419 2,326 2,412 16,800
2024/10/18 2,430 2,430 2,329 2,355 63,800
2024/10/17 2,470 2,499 2,425 2,432 43,200
2024/10/16 2,650 2,711 2,452 2,480 242,500
2024/10/15 2,943 2,943 2,840 2,900 53,500
2024/10/11 2,960 2,976 2,911 2,911 9,900
2024/10/10 2,900 2,998 2,897 2,975 28,300
2024/10/09 2,828 2,890 2,812 2,890 17,100
2024/10/08 2,830 2,858 2,797 2,831 28,300
2024/10/07 2,830 2,886 2,818 2,866 46,500
2024/10/04 2,745 2,800 2,725 2,785 39,700
2024/10/03 2,815 2,828 2,680 2,745 85,400
2024/10/02 2,800 2,871 2,780 2,780 71,300
2024/10/01 2,873 3,085 2,813 2,850 149,700
2024/09/30 2,830 2,869 2,720 2,830 151,000
2024/09/27 2,900 3,200 2,688 2,888 1,790,200
2024/09/26 2,700 2,927 2,625 2,700 2,127,400

このページの先頭へ