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
1998/12/30 945 945 945 945 1,000
1998/12/29 940 940 940 940 6,000
1998/12/25 930 949 930 949 2,000
1998/12/24 926 930 925 925 39,000
1998/12/22 930 930 920 925 5,000
1998/12/18 930 940 930 940 2,000
1998/12/17 920 920 920 920 2,000
1998/12/16 930 940 926 926 9,000
1998/12/15 950 950 930 930 4,000
1998/12/14 930 950 930 950 8,000
1998/12/11 920 930 920 930 25,000
1998/12/10 930 950 930 950 15,000
1998/12/09 925 925 925 925 2,000
1998/12/04 911 912 911 912 2,000
1998/12/03 900 901 900 901 3,000
1998/12/02 930 930 930 930 2,000
1998/12/01 893 936 893 930 4,000
1998/11/30 986 987 971 980 9,000
1998/11/27 989 989 989 989 1,000
1998/11/26 989 989 989 989 3,000
1998/11/25 989 989 989 989 1,000
1998/11/24 990 990 989 989 29,000
1998/11/20 961 970 960 970 4,000
1998/11/19 960 960 960 960 1,000
1998/11/18 990 993 990 990 4,000
1998/11/17 949 960 949 950 6,000
1998/11/16 939 939 939 939 6,000
1998/11/13 891 891 891 891 1,000
1998/11/12 929 930 929 930 2,000
1998/11/11 909 909 909 909 1,000
1998/11/10 891 891 891 891 1,000
1998/11/09 890 890 890 890 3,000
1998/11/06 890 890 890 890 2,000
1998/11/05 960 970 960 970 4,000
1998/11/04 960 960 960 960 1,000
1998/10/30 920 950 920 950 9,000
1998/10/29 905 905 905 905 2,000
1998/10/28 900 900 900 900 1,000
1998/10/27 890 890 890 890 2,000
1998/10/26 890 890 890 890 2,000
1998/10/23 935 935 890 890 34,000
1998/10/22 925 935 925 935 4,000
1998/10/21 924 924 924 924 3,000
1998/10/20 885 895 875 895 20,000
1998/10/19 895 895 886 895 6,000
1998/10/16 895 895 895 895 2,000
1998/10/14 895 895 895 895 1,000
1998/10/13 894 895 894 895 2,000
1998/10/12 924 994 924 994 4,000
1998/10/09 924 924 924 924 1,000
1998/10/08 924 924 924 924 1,000
1998/10/07 924 924 924 924 3,000
1998/10/06 924 924 924 924 1,000
1998/10/05 924 924 924 924 9,000
1998/10/02 924 924 924 924 1,000
1998/10/01 1,038 1,038 1,034 1,034 2,000
1998/09/30 1,040 1,040 1,039 1,039 10,000
1998/09/28 958 958 958 958 4,000
1998/09/25 838 838 838 838 4,000
1998/09/24 1,039 1,047 1,039 1,045 35,000
1998/09/22 988 1,020 988 1,020 3,000
1998/09/21 1,038 1,038 1,038 1,038 2,000
1998/09/18 1,038 1,038 1,018 1,018 3,000
1998/09/17 1,000 1,000 999 1,000 8,000
1998/09/16 990 990 990 990 2,000
1998/09/14 990 990 985 985 2,000
1998/09/11 964 964 960 960 17,000
1998/09/10 914 924 914 924 2,000
1998/09/09 904 904 904 904 3,000
1998/09/08 904 904 904 904 6,000
1998/09/07 904 904 901 904 13,000
1998/09/04 904 904 904 904 5,000
1998/09/03 940 940 904 904 4,000
1998/09/02 1,000 1,000 997 997 8,000
1998/09/01 992 1,000 992 1,000 11,000
1998/08/31 932 993 932 993 10,000
1998/08/28 905 905 902 902 5,000
1998/08/27 900 905 900 905 5,000
1998/08/26 1,000 1,000 885 885 6,000
1998/08/25 1,000 1,000 1,000 1,000 1,000
1998/08/24 1,021 1,021 1,000 1,000 41,000
1998/08/21 1,000 1,000 1,000 1,000 3,000
1998/08/20 1,008 1,008 1,000 1,000 7,000
1998/08/19 1,009 1,009 1,009 1,009 4,000
1998/08/18 1,028 1,028 1,000 1,009 7,000
1998/08/17 1,038 1,038 1,038 1,038 2,000
1998/08/14 1,016 1,040 1,016 1,040 2,000
1998/08/13 980 999 980 999 2,000
1998/08/12 980 980 970 970 3,000
1998/08/11 976 976 976 976 3,000
1998/08/10 996 996 976 976 4,000
1998/08/07 990 996 990 996 4,000
1998/08/06 989 989 989 989 4,000
1998/08/05 989 989 989 989 4,000
1998/08/04 980 989 980 989 4,000
1998/08/03 980 980 980 980 1,000
1998/07/31 970 980 970 980 9,000
1998/07/29 980 980 980 980 2,000
1998/07/24 980 980 980 980 36,000
1998/07/23 916 950 916 950 9,000
1998/07/21 956 956 956 956 1,000
1998/07/17 960 960 960 960 1,000
1998/07/16 960 960 960 960 1,000
1998/07/15 950 950 950 950 1,000
1998/07/13 900 900 900 900 13,000
1998/07/10 902 902 900 900 3,000
1998/07/09 902 902 902 902 1,000
1998/07/08 900 900 900 900 1,000
1998/07/07 896 896 896 896 1,000
1998/07/02 896 896 896 896 5,000
1998/07/01 891 891 891 891 5,000
1998/06/30 841 891 841 891 5,000
1998/06/26 850 850 830 830 2,000
1998/06/25 860 860 860 860 3,000
1998/06/24 860 860 860 860 31,000
1998/06/22 860 860 860 860 1,000
1998/06/19 889 890 885 885 6,000
1998/06/18 880 880 880 880 1,000
1998/06/17 840 840 840 840 3,000
1998/06/16 830 839 830 839 2,000
1998/06/15 830 830 830 830 1,000
1998/06/12 825 825 825 825 31,000
1998/06/11 910 915 910 915 6,000
1998/06/10 980 980 980 980 3,000
1998/06/09 980 980 980 980 1,000
1998/06/05 1,030 1,030 1,030 1,030 3,000
1998/06/04 974 974 974 974 2,000
1998/06/01 980 980 955 955 9,000
1998/05/29 981 1,030 981 1,030 5,000
1998/05/27 980 980 980 980 3,000
1998/05/26 980 980 980 980 1,000
1998/05/25 1,040 1,040 1,030 1,030 29,000
1998/05/22 1,000 1,030 1,000 1,030 2,000
1998/05/21 980 980 980 980 2,000
1998/05/20 1,000 1,000 1,000 1,000 5,000
1998/05/19 980 980 980 980 3,000
1998/05/12 960 960 960 960 5,000
1998/05/08 960 960 960 960 1,000
1998/05/07 960 960 960 960 1,000
1998/05/06 960 960 960 960 1,000
1998/05/01 950 950 950 950 2,000
1998/04/30 1,000 1,040 1,000 1,040 5,000
1998/04/28 950 950 950 950 2,000
1998/04/27 950 950 950 950 1,000
1998/04/24 987 995 987 995 70,000
1998/04/23 997 997 997 997 1,000
1998/04/22 990 1,000 990 1,000 2,000
1998/04/21 1,005 1,005 1,005 1,005 1,000
1998/04/20 1,005 1,005 1,005 1,005 1,000
1998/04/17 990 990 990 990 1,000
1998/04/16 1,001 1,010 991 991 3,000
1998/04/14 991 991 991 991 1,000
1998/04/13 990 990 990 990 1,000
1998/04/10 998 998 998 998 3,000
1998/04/09 1,020 1,020 988 988 4,000
1998/04/08 981 981 981 981 1,000
1998/04/07 980 981 974 981 6,000
1998/04/02 1,050 1,050 1,050 1,050 1,000
1998/04/01 1,070 1,090 1,070 1,090 9,000
1998/03/31 1,070 1,070 1,070 1,070 3,000
1998/03/30 1,070 1,070 1,070 1,070 3,000
1998/03/27 1,080 1,080 1,080 1,080 2,000
1998/03/26 1,090 1,090 1,090 1,090 2,000
1998/03/24 1,060 1,070 1,060 1,060 31,000
1998/03/23 1,040 1,060 1,040 1,060 4,000
1998/03/20 1,020 1,050 1,000 1,050 8,000
1998/03/18 1,090 1,090 1,090 1,090 4,000
1998/03/16 1,090 1,090 1,090 1,090 1,000
1998/03/13 1,010 1,050 1,010 1,050 9,000
1998/03/11 1,090 1,090 1,090 1,090 1,000
1998/03/10 1,050 1,050 1,050 1,050 6,000
1998/03/09 1,050 1,050 1,050 1,050 3,000
1998/03/06 1,150 1,150 980 980 23,000
1998/03/04 1,160 1,160 1,150 1,150 45,000
1998/03/03 1,110 1,150 1,110 1,150 18,000
1998/03/02 1,100 1,110 1,100 1,110 7,000
1998/02/27 1,060 1,090 1,030 1,090 7,000
1998/02/25 1,020 1,040 1,020 1,040 33,000
1998/02/24 1,030 1,030 1,030 1,030 1,000
1998/02/23 1,050 1,050 1,040 1,040 4,000
1998/02/20 1,050 1,050 1,050 1,050 5,000
1998/02/19 1,070 1,140 1,070 1,140 10,000
1998/02/18 1,050 1,070 1,050 1,070 2,000
1998/02/17 1,010 1,010 1,010 1,010 2,000
1998/02/16 1,030 1,030 1,030 1,030 2,000
1998/02/13 980 980 980 980 1,000
1998/02/12 990 990 980 980 9,000
1998/02/10 996 996 980 980 28,000
1998/02/09 1,060 1,080 995 996 14,000
1998/02/05 1,160 1,160 1,160 1,160 13,000
1998/02/04 1,160 1,160 1,160 1,160 2,000
1998/02/03 1,180 1,180 1,180 1,180 4,000
1998/02/02 1,240 1,240 1,180 1,180 13,000
1998/01/30 1,240 1,240 1,240 1,240 4,000
1998/01/29 1,240 1,240 1,240 1,240 1,000
1998/01/28 1,290 1,290 1,250 1,290 5,000
1998/01/27 1,280 1,290 1,280 1,290 12,000
1998/01/26 1,120 1,170 1,120 1,150 31,000
1998/01/23 1,060 1,120 1,060 1,120 9,000
1998/01/22 1,090 1,090 1,090 1,090 2,000
1998/01/21 1,210 1,220 1,210 1,210 9,000
1998/01/20 1,210 1,210 1,210 1,210 2,000
1998/01/19 1,010 1,010 1,010 1,010 1,000
1998/01/16 998 1,020 998 1,000 5,000
1998/01/14 958 958 958 958 1,000
1998/01/13 946 946 946 946 3,000
1998/01/09 986 986 986 986 1,000
1998/01/08 950 950 950 950 6,000

このページの先頭へ