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

いなげや(8182)の株価時系列情報

いなげや(8182)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
1986/12/27 959 965 959 965 15,000
1986/12/25 950 950 929 929 28,000
1986/12/24 922 922 922 922 1,000
1986/12/23 922 922 921 921 2,000
1986/12/22 949 950 921 921 5,000
1986/12/19 950 950 950 950 4,000
1986/12/18 950 950 950 950 4,000
1986/12/17 976 976 976 976 1,000
1986/12/16 980 980 979 979 13,000
1986/12/15 960 980 960 980 5,000
1986/12/12 946 955 945 955 12,000
1986/12/11 945 960 940 955 15,000
1986/12/10 944 960 944 960 4,000
1986/12/09 950 950 950 950 1,000
1986/12/08 951 960 950 955 12,000
1986/12/05 960 960 950 950 4,000
1986/12/04 961 965 960 965 4,000
1986/12/03 960 960 960 960 2,000
1986/12/02 960 974 960 974 9,000
1986/12/01 970 980 960 980 11,000
1986/11/29 960 960 960 960 10,000
1986/11/28 950 950 950 950 14,000
1986/11/27 915 920 915 920 8,000
1986/11/26 900 910 900 910 28,000
1986/11/25 920 930 920 920 13,000
1986/11/22 920 920 920 920 2,000
1986/11/21 910 910 910 910 1,000
1986/11/20 906 906 906 906 8,000
1986/11/19 905 905 905 905 5,000
1986/11/18 910 910 910 910 2,000
1986/11/17 899 901 899 901 9,000
1986/11/14 890 900 890 900 4,000
1986/11/13 899 899 899 899 1,000
1986/11/12 900 900 900 900 4,000
1986/11/11 885 890 885 890 3,000
1986/11/10 895 895 885 885 16,000
1986/11/07 890 890 890 890 5,000
1986/11/06 920 920 910 910 2,000
1986/11/05 930 930 915 925 3,000
1986/11/04 930 930 930 930 8,000
1986/11/01 911 915 911 915 27,000
1986/10/30 861 861 861 861 11,000
1986/10/28 865 865 860 860 10,000
1986/10/27 865 865 865 865 3,000
1986/10/24 861 861 861 861 1,000
1986/10/23 860 865 860 860 26,000
1986/10/22 860 860 860 860 4,000
1986/10/16 871 871 860 860 13,000
1986/10/15 861 861 861 861 2,000
1986/10/13 850 852 850 852 3,000
1986/10/09 841 841 841 841 1,000
1986/10/08 841 841 841 841 1,000
1986/10/07 841 841 841 841 5,000
1986/10/04 820 822 820 821 3,000
1986/10/03 820 820 820 820 4,000
1986/09/30 909 909 909 909 1,000
1986/09/27 910 910 910 910 2,000
1986/09/25 910 910 910 910 6,000
1986/09/24 912 950 912 950 25,000
1986/09/22 911 913 906 913 9,000
1986/09/19 911 911 911 911 1,000
1986/09/18 910 910 910 910 5,000
1986/09/17 930 930 910 930 13,000
1986/09/16 940 940 930 930 12,000
1986/09/12 940 950 940 942 10,000
1986/09/11 980 980 979 979 17,000
1986/09/10 980 985 979 980 21,000
1986/09/09 990 990 980 980 19,000
1986/09/08 980 980 980 980 5,000
1986/09/06 1,000 1,000 1,000 1,000 22,000
1986/09/05 1,020 1,020 1,000 1,000 8,000
1986/09/04 1,020 1,020 1,020 1,020 9,000
1986/09/02 1,040 1,060 1,030 1,060 64,000
1986/08/30 1,070 1,100 1,070 1,100 14,000
1986/08/29 1,070 1,080 1,070 1,070 14,000
1986/08/28 1,050 1,050 1,050 1,050 10,000
1986/08/27 1,020 1,030 1,020 1,020 12,000
1986/08/26 1,000 1,000 999 1,000 12,000
1986/08/25 1,000 1,000 1,000 1,000 4,000
1986/08/23 1,020 1,020 1,000 1,000 4,000
1986/08/22 1,050 1,050 1,000 1,000 4,000
1986/08/21 1,050 1,070 1,050 1,060 19,000
1986/08/20 1,080 1,080 1,070 1,070 77,000
1986/08/19 1,080 1,090 1,080 1,080 24,000
1986/08/18 1,080 1,090 1,080 1,090 14,000
1986/08/15 1,080 1,090 1,080 1,090 2,000
1986/08/14 1,080 1,080 1,080 1,080 1,000
1986/08/13 1,090 1,090 1,090 1,090 2,000
1986/08/12 1,050 1,070 1,050 1,070 2,000
1986/08/11 1,070 1,070 1,070 1,070 1,000
1986/08/08 1,120 1,120 1,050 1,050 14,000
1986/08/07 1,100 1,100 1,100 1,100 24,000
1986/08/06 1,120 1,120 1,120 1,120 8,000
1986/08/05 1,120 1,120 1,120 1,120 1,000
1986/08/04 1,140 1,140 1,140 1,140 2,000
1986/08/01 1,170 1,170 1,150 1,150 29,000
1986/07/31 1,140 1,150 1,120 1,150 20,000
1986/07/30 1,110 1,150 1,100 1,100 11,000
1986/07/29 1,150 1,150 1,100 1,100 21,000
1986/07/28 1,120 1,150 1,120 1,150 6,000
1986/07/26 1,110 1,150 1,110 1,150 8,000
1986/07/25 1,150 1,150 1,110 1,110 11,000
1986/07/24 1,170 1,170 1,170 1,170 6,000
1986/07/23 1,160 1,210 1,150 1,210 96,000
1986/07/22 1,150 1,160 1,100 1,160 18,000
1986/07/21 1,190 1,200 1,130 1,150 155,000
1986/07/18 1,160 1,220 1,150 1,220 91,000
1986/07/17 1,050 1,170 1,040 1,140 222,000
1986/07/16 1,040 1,050 1,020 1,030 46,000
1986/07/15 1,120 1,120 1,020 1,050 42,000
1986/07/14 1,120 1,120 1,100 1,100 16,000
1986/07/11 1,070 1,100 1,070 1,100 20,000
1986/07/10 1,060 1,060 1,050 1,050 19,000
1986/07/09 1,110 1,110 1,080 1,080 63,000
1986/07/08 1,090 1,140 1,080 1,120 53,000
1986/07/07 1,090 1,110 1,080 1,110 17,000
1986/07/05 1,090 1,090 1,080 1,080 4,000
1986/07/04 1,100 1,100 1,050 1,050 16,000
1986/07/03 1,050 1,090 1,050 1,080 27,000
1986/07/02 1,090 1,100 1,080 1,080 72,000
1986/07/01 1,070 1,130 1,060 1,110 111,000
1986/06/30 1,030 1,050 1,020 1,050 33,000
1986/06/28 1,030 1,030 1,020 1,030 9,000
1986/06/27 1,000 1,040 999 1,020 74,000
1986/06/26 1,000 1,020 1,000 1,010 11,000
1986/06/24 1,000 1,020 1,000 1,020 35,000
1986/06/23 1,000 1,000 1,000 1,000 8,000
1986/06/21 1,010 1,010 1,000 1,000 5,000
1986/06/20 1,030 1,030 1,000 1,000 26,000
1986/06/19 1,020 1,030 1,020 1,030 31,000
1986/06/18 1,000 1,030 1,000 1,020 28,000
1986/06/16 1,020 1,030 995 995 38,000
1986/06/13 1,020 1,020 1,020 1,020 9,000
1986/06/12 1,020 1,030 1,010 1,020 26,000
1986/06/11 1,000 1,020 1,000 1,020 43,000
1986/06/10 1,000 1,000 1,000 1,000 15,000
1986/06/09 995 1,000 995 999 53,000
1986/06/07 980 990 980 985 40,000
1986/06/06 980 980 979 980 33,000
1986/06/05 989 990 980 980 36,000
1986/06/04 980 991 980 989 109,000
1986/06/03 965 980 965 980 83,000
1986/06/02 950 958 950 955 92,000
1986/05/31 946 946 946 946 5,000
1986/05/30 948 948 930 930 24,000
1986/05/29 947 948 947 948 8,000
1986/05/28 948 948 930 935 24,000
1986/05/27 935 948 930 948 10,000
1986/05/26 946 946 935 935 6,000
1986/05/24 944 945 935 945 17,000
1986/05/23 931 945 931 945 17,000
1986/05/22 920 921 920 921 3,000
1986/05/21 908 908 906 906 9,000
1986/05/20 949 950 949 950 5,000
1986/05/19 950 950 949 949 12,000
1986/05/17 912 912 904 904 12,000
1986/05/16 925 930 911 911 15,000
1986/05/15 931 931 930 930 9,000
1986/05/14 939 950 939 949 16,000
1986/05/13 950 950 940 941 23,000
1986/05/12 950 950 942 949 52,000
1986/05/09 935 935 910 931 13,000
1986/05/08 930 940 930 935 13,000
1986/05/06 914 914 910 910 16,000
1986/05/02 930 943 930 943 19,000
1986/05/01 914 914 914 914 3,000
1986/04/30 904 904 904 904 2,000
1986/04/28 910 910 908 908 4,000
1986/04/26 909 909 909 909 21,000
1986/04/25 945 948 942 942 12,000
1986/04/24 949 949 942 943 15,000
1986/04/23 950 950 950 950 50,000
1986/04/22 942 950 942 950 64,000
1986/04/21 942 950 942 945 18,000
1986/04/19 940 942 935 942 50,000
1986/04/18 925 930 919 929 20,000
1986/04/17 940 940 921 930 25,000
1986/04/16 909 950 909 950 140,000
1986/04/15 910 910 900 900 19,000
1986/04/14 878 902 878 902 29,000
1986/04/11 880 880 879 879 11,000
1986/04/10 870 870 870 870 8,000
1986/04/09 870 880 870 880 31,000
1986/04/08 850 855 850 854 4,000
1986/04/07 855 855 851 851 6,000
1986/04/05 855 855 855 855 1,000
1986/04/03 885 885 885 885 12,000
1986/04/01 842 845 835 845 28,000
1986/03/28 858 858 839 842 24,000
1986/03/26 894 894 894 894 42,000
1986/03/25 890 908 890 895 103,000
1986/03/24 875 900 875 900 19,000
1986/03/22 880 881 875 875 25,000
1986/03/20 881 881 881 881 3,000
1986/03/19 871 871 871 871 9,000
1986/03/18 901 907 900 900 6,000
1986/03/17 899 908 899 907 14,000
1986/03/15 903 903 890 890 5,000
1986/03/14 903 903 903 903 2,000
1986/03/13 901 909 900 900 32,000
1986/03/12 910 910 899 909 29,000
1986/03/11 910 910 899 900 64,000
1986/03/10 900 900 900 900 11,000
1986/03/07 910 920 910 920 22,000
1986/03/06 940 940 940 940 4,000
1986/03/05 930 955 925 950 144,000
1986/03/04 891 930 891 930 72,000
1986/03/03 867 885 867 885 60,000
1986/03/01 867 867 865 867 36,000
1986/02/28 867 875 867 867 16,000
1986/02/27 880 880 865 875 19,000
1986/02/26 870 880 865 880 68,000
1986/02/25 865 888 865 880 70,000
1986/02/24 847 868 846 860 31,000
1986/02/22 849 849 849 849 7,000
1986/02/21 850 855 848 850 36,000
1986/02/20 830 830 830 830 2,000
1986/02/19 802 803 802 803 6,000
1986/02/18 800 802 800 801 11,000
1986/02/17 810 810 809 809 3,000
1986/02/15 811 812 810 810 6,000
1986/02/14 813 813 810 810 39,000
1986/02/13 814 814 814 814 2,000
1986/02/12 811 811 810 810 7,000
1986/02/10 830 830 820 820 3,000
1986/02/07 850 850 849 849 5,000
1986/02/06 850 850 850 850 4,000
1986/02/05 840 870 840 869 49,000
1986/02/04 840 850 840 850 16,000
1986/02/03 850 860 830 830 21,000
1986/02/01 840 850 840 850 23,000
1986/01/31 821 840 820 840 30,000
1986/01/30 817 820 817 820 13,000
1986/01/29 817 820 816 816 33,000
1986/01/28 820 820 810 819 23,000
1986/01/27 817 817 815 815 8,000
1986/01/25 820 820 820 820 12,000
1986/01/24 820 821 815 820 31,000
1986/01/23 815 816 815 816 25,000
1986/01/22 810 815 810 815 13,000
1986/01/21 815 815 810 810 9,000
1986/01/20 810 820 801 815 21,000
1986/01/18 819 819 810 819 8,000
1986/01/17 800 810 796 810 11,000
1986/01/16 795 795 795 795 6,000
1986/01/14 800 810 800 810 9,000
1986/01/13 818 818 800 815 12,000
1986/01/10 780 820 776 820 22,000
1986/01/09 771 771 771 771 6,000
1986/01/08 772 772 770 772 7,000
1986/01/07 778 778 772 772 10,000
1986/01/06 798 798 798 798 1,000
1986/01/04 798 798 798 798 2,000

このページの先頭へ