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
1999/12/30 790 790 790 790 1,000
1999/12/29 829 830 790 790 11,000
1999/12/28 829 829 829 829 3,000
1999/12/27 830 830 790 790 3,000
1999/12/24 800 839 800 830 47,000
1999/12/22 790 790 750 750 4,000
1999/12/21 835 835 790 790 3,000
1999/12/20 801 801 792 800 5,000
1999/12/16 800 801 800 801 3,000
1999/12/15 806 851 806 840 18,000
1999/12/14 806 806 806 806 2,000
1999/12/13 806 806 806 806 1,000
1999/12/10 796 806 796 806 32,000
1999/12/09 795 796 795 796 6,000
1999/12/08 796 836 796 836 2,000
1999/12/07 803 840 803 840 9,000
1999/12/06 791 834 791 834 16,000
1999/12/03 815 815 790 790 24,000
1999/12/02 815 815 805 815 16,000
1999/12/01 844 844 844 844 1,000
1999/11/30 823 843 823 841 15,000
1999/11/29 823 823 823 823 3,000
1999/11/26 850 850 844 844 2,000
1999/11/25 880 881 879 880 18,000
1999/11/24 810 879 810 879 43,000
1999/11/22 821 821 805 805 13,000
1999/11/19 877 880 877 880 6,000
1999/11/18 827 827 827 827 2,000
1999/11/17 821 827 821 827 4,000
1999/11/16 880 880 880 880 2,000
1999/11/15 811 812 811 812 2,000
1999/11/12 807 809 807 809 4,000
1999/11/11 850 851 802 802 7,000
1999/11/10 850 850 850 850 1,000
1999/11/09 881 881 860 860 5,000
1999/11/08 880 881 880 881 2,000
1999/11/05 880 880 880 880 2,000
1999/11/04 900 900 899 899 9,000
1999/11/02 879 880 879 880 4,000
1999/11/01 879 879 879 879 1,000
1999/10/29 801 900 801 900 15,000
1999/10/28 823 844 790 800 12,000
1999/10/27 830 830 824 824 3,000
1999/10/26 830 830 830 830 7,000
1999/10/25 900 901 889 889 32,000
1999/10/22 861 861 835 835 8,000
1999/10/21 840 860 840 860 3,000
1999/10/20 890 890 889 889 4,000
1999/10/19 900 900 890 890 3,000
1999/10/18 899 899 890 890 4,000
1999/10/15 845 850 845 850 6,000
1999/10/14 861 861 859 859 3,000
1999/10/13 908 908 908 908 4,000
1999/10/12 903 908 903 908 3,000
1999/10/08 909 910 909 910 3,000
1999/10/07 859 909 859 909 2,000
1999/10/06 860 860 859 859 2,000
1999/10/05 880 880 880 880 2,000
1999/10/04 910 919 910 919 2,000
1999/10/01 909 910 900 910 7,000
1999/09/30 909 921 909 909 17,000
1999/09/29 860 860 839 839 8,000
1999/09/27 868 868 850 852 8,000
1999/09/24 900 900 875 875 40,000
1999/09/22 906 906 906 906 5,000
1999/09/21 890 901 890 901 5,000
1999/09/20 935 935 925 935 11,000
1999/09/17 910 920 909 920 18,000
1999/09/16 903 903 903 903 2,000
1999/09/14 910 920 903 920 13,000
1999/09/13 891 910 891 910 12,000
1999/09/10 900 900 890 890 27,000
1999/09/09 900 900 900 900 2,000
1999/09/08 900 900 900 900 13,000
1999/09/07 900 900 890 890 3,000
1999/09/06 901 901 900 900 2,000
1999/09/03 890 900 890 900 3,000
1999/09/02 935 935 890 890 7,000
1999/09/01 937 937 935 935 5,000
1999/08/31 939 939 937 937 8,000
1999/08/27 935 935 935 935 3,000
1999/08/26 915 915 912 912 3,000
1999/08/25 900 915 900 915 5,000
1999/08/24 927 927 890 890 29,000
1999/08/23 936 936 936 936 1,000
1999/08/20 905 905 905 905 2,000
1999/08/19 912 912 912 912 1,000
1999/08/18 915 915 915 915 1,000
1999/08/17 918 918 918 918 1,000
1999/08/16 910 918 910 918 3,000
1999/08/13 910 910 910 910 1,000
1999/08/12 905 905 905 905 1,000
1999/08/11 905 910 905 905 8,000
1999/08/10 890 890 890 890 1,000
1999/08/09 895 895 895 895 1,000
1999/08/06 896 896 896 896 2,000
1999/08/05 896 910 896 900 5,000
1999/08/04 896 896 896 896 1,000
1999/08/03 896 896 896 896 1,000
1999/08/02 900 900 896 896 10,000
1999/07/30 901 931 900 910 9,000
1999/07/29 910 910 895 895 3,000
1999/07/28 910 910 910 910 1,000
1999/07/27 900 910 900 910 4,000
1999/07/26 901 910 900 900 40,000
1999/07/23 900 901 900 900 6,000
1999/07/22 929 929 901 901 6,000
1999/07/21 920 930 918 930 6,000
1999/07/19 920 920 920 920 1,000
1999/07/16 902 920 900 920 17,000
1999/07/15 900 900 900 900 3,000
1999/07/13 900 920 900 920 19,000
1999/07/12 911 911 901 901 21,000
1999/07/09 920 920 910 910 5,000
1999/07/08 930 930 930 930 3,000
1999/07/07 930 930 930 930 3,000
1999/07/06 921 921 920 920 2,000
1999/07/05 930 930 930 930 1,000
1999/07/02 923 930 923 930 4,000
1999/07/01 930 930 913 913 4,000
1999/06/30 913 920 913 914 9,000
1999/06/29 940 940 913 913 5,000
1999/06/28 931 940 931 940 3,000
1999/06/25 930 940 930 931 10,000
1999/06/24 930 940 930 936 46,000
1999/06/23 930 950 930 930 19,000
1999/06/22 929 940 910 940 22,000
1999/06/21 948 948 928 930 5,000
1999/06/18 948 948 913 913 4,000
1999/06/17 912 912 912 912 3,000
1999/06/16 911 912 911 912 2,000
1999/06/15 900 905 900 905 3,000
1999/06/14 979 979 955 955 4,000
1999/06/11 980 980 979 979 33,000
1999/06/10 910 930 910 930 10,000
1999/06/09 900 900 900 900 6,000
1999/06/08 900 910 900 910 5,000
1999/06/07 900 910 900 910 6,000
1999/06/04 908 908 900 900 11,000
1999/06/03 910 910 910 910 2,000
1999/06/02 920 920 900 900 7,000
1999/06/01 900 910 900 910 10,000
1999/05/31 901 905 901 905 5,000
1999/05/28 901 901 900 900 8,000
1999/05/27 910 910 910 910 2,000
1999/05/26 901 901 900 900 4,000
1999/05/25 907 908 901 901 5,000
1999/05/24 900 910 900 908 36,000
1999/05/21 930 930 926 927 4,000
1999/05/20 940 940 930 930 12,000
1999/05/19 950 950 950 950 4,000
1999/05/18 974 974 974 974 1,000
1999/05/17 970 975 970 975 4,000
1999/05/14 995 995 980 980 8,000
1999/05/13 977 977 970 975 11,000
1999/05/12 969 975 969 975 6,000
1999/05/11 951 951 951 951 3,000
1999/05/07 970 985 950 950 9,000
1999/05/06 970 970 970 970 4,000
1999/04/30 980 980 959 973 13,000
1999/04/28 973 980 973 980 3,000
1999/04/27 978 978 978 978 6,000
1999/04/26 941 941 940 940 6,000
1999/04/23 979 980 940 940 47,000
1999/04/22 941 956 940 956 4,000
1999/04/21 956 956 956 956 1,000
1999/04/20 950 957 950 957 13,000
1999/04/19 975 975 951 951 8,000
1999/04/16 974 975 950 950 22,000
1999/04/15 960 965 960 960 8,000
1999/04/14 960 970 960 970 6,000
1999/04/13 951 970 951 970 2,000
1999/04/12 960 960 951 951 2,000
1999/04/09 960 960 960 960 5,000
1999/04/08 950 980 950 970 3,000
1999/04/07 950 950 950 950 3,000
1999/04/06 950 950 940 940 5,000
1999/04/05 970 970 960 960 5,000
1999/04/02 959 959 950 950 5,000
1999/04/01 970 970 950 959 5,000
1999/03/31 960 960 960 960 12,000
1999/03/30 949 950 940 940 5,000
1999/03/29 951 951 950 950 3,000
1999/03/26 980 987 980 987 4,000
1999/03/25 947 947 947 947 1,000
1999/03/24 952 952 933 945 21,000
1999/03/23 990 995 950 951 34,000
1999/03/19 990 996 990 996 3,000
1999/03/18 1,090 1,090 990 990 8,000
1999/03/17 1,080 1,080 1,040 1,080 6,000
1999/03/16 1,080 1,080 1,080 1,080 2,000
1999/03/15 1,080 1,090 1,080 1,080 4,000
1999/03/12 1,090 1,090 1,090 1,090 17,000
1999/03/11 1,050 1,090 1,050 1,090 4,000
1999/03/10 1,030 1,030 1,030 1,030 2,000
1999/03/09 1,030 1,030 1,030 1,030 6,000
1999/03/08 1,010 1,030 1,010 1,030 10,000
1999/03/05 1,007 1,020 999 1,010 31,000
1999/03/04 961 961 961 961 1,000
1999/03/03 950 950 950 950 3,000
1999/03/02 952 962 950 950 10,000
1999/03/01 939 952 939 952 10,000
1999/02/26 1,029 1,030 1,029 1,029 6,000
1999/02/25 1,040 1,040 1,040 1,040 2,000
1999/02/24 1,034 1,040 1,034 1,040 6,000
1999/02/23 1,000 1,049 1,000 1,040 38,000
1999/02/22 948 1,000 948 1,000 10,000
1999/02/19 950 958 948 948 5,000
1999/02/18 1,000 1,000 998 998 3,000
1999/02/17 998 998 998 998 1,000
1999/02/16 997 998 997 998 3,000
1999/02/15 936 936 936 936 1,000
1999/02/12 999 999 999 999 2,000
1999/02/10 980 980 931 931 2,000
1999/02/09 1,000 1,000 1,000 1,000 2,000
1999/02/08 1,000 1,000 1,000 1,000 1,000
1999/02/05 1,000 1,000 1,000 1,000 1,000
1999/02/04 1,084 1,084 1,064 1,064 2,000
1999/02/03 1,090 1,090 1,090 1,090 1,000
1999/02/02 1,100 1,100 1,090 1,090 3,000
1999/02/01 1,095 1,095 1,095 1,095 1,000
1999/01/29 1,095 1,095 1,095 1,095 5,000
1999/01/28 1,100 1,100 1,095 1,095 3,000
1999/01/27 1,100 1,100 1,100 1,100 4,000
1999/01/26 1,000 1,100 1,000 1,100 6,000
1999/01/25 1,001 1,001 1,000 1,000 30,000
1999/01/22 989 1,000 989 1,000 22,000
1999/01/21 915 985 915 985 2,000
1999/01/20 965 965 965 965 1,000
1999/01/19 975 975 925 925 2,000
1999/01/18 965 965 965 965 1,000
1999/01/14 965 965 965 965 1,000
1999/01/12 960 960 950 960 4,000
1999/01/07 940 950 940 950 3,000
1999/01/06 940 940 940 940 2,000
1999/01/05 965 965 940 940 2,000

このページの先頭へ