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
2007/12/28 917 917 908 917 9,000
2007/12/27 918 918 909 917 10,000
2007/12/26 905 918 905 918 6,000
2007/12/25 910 912 903 903 10,000
2007/12/21 900 905 895 905 15,000
2007/12/20 900 900 895 895 11,000
2007/12/19 901 901 898 900 9,000
2007/12/18 904 912 899 899 16,000
2007/12/17 912 912 903 903 4,000
2007/12/14 905 907 905 905 27,000
2007/12/13 913 913 907 908 8,000
2007/12/12 911 911 905 909 11,000
2007/12/11 913 917 910 911 20,000
2007/12/10 913 915 912 913 19,000
2007/12/07 908 915 906 912 10,000
2007/12/06 914 915 914 915 21,000
2007/12/05 907 914 907 914 23,000
2007/12/04 906 914 906 907 15,000
2007/12/03 905 915 905 915 7,000
2007/11/30 909 915 905 915 32,000
2007/11/29 905 915 905 914 30,000
2007/11/28 910 911 900 911 12,000
2007/11/27 900 915 900 910 16,000
2007/11/26 888 910 888 909 25,000
2007/11/22 893 908 893 908 14,000
2007/11/21 897 903 893 903 12,000
2007/11/20 873 897 873 897 13,000
2007/11/19 869 900 869 900 5,000
2007/11/16 895 895 881 889 23,000
2007/11/15 893 899 893 895 12,000
2007/11/14 891 899 891 899 17,000
2007/11/13 890 900 889 900 15,000
2007/11/12 908 908 893 895 16,000
2007/11/09 915 915 911 911 9,000
2007/11/08 904 904 896 897 7,000
2007/11/07 909 910 904 904 15,000
2007/11/06 899 909 899 899 9,000
2007/11/05 903 903 898 899 29,000
2007/11/02 908 909 901 903 4,000
2007/11/01 904 909 901 908 11,000
2007/10/31 900 900 899 900 10,000
2007/10/30 895 899 890 899 9,000
2007/10/29 888 897 886 897 12,000
2007/10/26 892 898 890 891 15,000
2007/10/25 895 900 892 900 11,000
2007/10/24 900 900 895 900 6,000
2007/10/23 895 900 895 900 10,000
2007/10/22 891 898 891 898 14,000
2007/10/19 904 905 902 902 6,000
2007/10/18 916 916 907 907 4,000
2007/10/17 907 907 907 907 2,000
2007/10/15 910 915 910 910 7,000
2007/10/12 915 916 907 911 12,000
2007/10/11 913 916 913 916 21,000
2007/10/10 911 913 911 913 3,000
2007/10/09 914 914 910 910 15,000
2007/10/05 910 914 910 910 35,000
2007/10/04 907 910 907 910 9,000
2007/10/03 909 911 906 906 13,000
2007/10/02 910 910 904 908 13,000
2007/10/01 911 911 903 909 12,000
2007/09/28 912 912 896 911 26,000
2007/09/27 915 916 908 915 20,000
2007/09/26 905 910 898 908 14,000
2007/09/25 895 904 895 904 18,000
2007/09/21 905 912 905 912 26,000
2007/09/20 915 915 908 908 18,000
2007/09/19 905 915 904 911 24,000
2007/09/18 913 913 903 903 11,000
2007/09/14 908 910 903 909 28,000
2007/09/13 903 911 900 911 7,000
2007/09/12 910 910 900 900 15,000
2007/09/11 903 906 896 906 21,000
2007/09/10 905 906 903 903 5,000
2007/09/07 917 917 905 905 13,000
2007/09/06 906 906 903 905 9,000
2007/09/05 921 921 906 906 38,000
2007/09/04 923 923 915 921 21,000
2007/09/03 923 923 923 923 1,000
2007/08/31 916 922 916 922 16,000
2007/08/30 908 915 901 915 15,000
2007/08/29 905 907 899 902 9,000
2007/08/28 905 907 905 907 3,000
2007/08/27 905 906 901 905 8,000
2007/08/24 905 905 904 905 7,000
2007/08/23 903 903 898 900 11,000
2007/08/22 902 902 900 900 10,000
2007/08/21 894 900 891 900 16,000
2007/08/20 900 900 893 894 14,000
2007/08/17 905 905 892 894 15,000
2007/08/16 896 905 895 898 8,000
2007/08/15 900 900 898 898 9,000
2007/08/14 898 900 898 899 11,000
2007/08/13 897 906 896 904 16,000
2007/08/10 903 905 899 899 11,000
2007/08/09 899 904 898 903 14,000
2007/08/08 897 903 896 900 10,000
2007/08/07 904 905 904 905 24,000
2007/08/06 901 904 901 904 42,000
2007/08/03 894 905 892 901 29,000
2007/08/02 898 904 897 904 14,000
2007/08/01 902 905 899 905 14,000
2007/07/31 899 902 899 902 18,000
2007/07/30 890 900 890 899 14,000
2007/07/27 892 892 887 890 20,000
2007/07/26 890 899 890 892 11,000
2007/07/25 899 899 887 888 64,000
2007/07/24 903 903 903 903 4,000
2007/07/23 898 903 898 903 10,000
2007/07/20 910 910 902 902 3,000
2007/07/19 905 909 900 909 29,000
2007/07/18 902 902 898 898 8,000
2007/07/17 908 908 898 899 7,000
2007/07/13 901 910 900 910 11,000
2007/07/12 902 903 899 903 15,000
2007/07/11 910 910 902 903 13,000
2007/07/10 905 909 905 908 16,000
2007/07/09 905 911 903 905 34,000
2007/07/06 903 906 903 903 21,000
2007/07/05 903 905 903 903 31,000
2007/07/04 899 903 898 903 21,000
2007/07/03 908 908 897 897 17,000
2007/07/02 911 914 905 913 17,000
2007/06/29 898 905 898 905 16,000
2007/06/28 902 903 895 895 29,000
2007/06/27 905 905 896 902 18,000
2007/06/26 900 905 898 898 15,000
2007/06/25 907 907 902 902 8,000
2007/06/22 900 906 900 904 13,000
2007/06/21 898 900 898 900 5,000
2007/06/20 897 908 897 908 7,000
2007/06/19 900 904 896 897 7,000
2007/06/18 898 905 898 905 8,000
2007/06/15 903 904 895 903 14,000
2007/06/14 901 903 900 903 3,000
2007/06/13 900 901 899 899 9,000
2007/06/12 905 905 900 900 9,000
2007/06/11 905 905 900 900 12,000
2007/06/08 909 909 902 904 39,000
2007/06/07 900 909 900 902 13,000
2007/06/06 904 905 902 903 14,000
2007/06/05 905 913 905 912 44,000
2007/06/04 905 915 902 905 15,000
2007/06/01 904 906 899 902 16,000
2007/05/31 899 905 899 905 15,000
2007/05/30 904 905 898 899 21,000
2007/05/29 900 903 894 900 5,000
2007/05/28 900 905 899 900 6,000
2007/05/25 902 905 900 901 22,000
2007/05/24 902 905 902 902 12,000
2007/05/23 908 914 905 905 14,000
2007/05/22 910 910 908 908 12,000
2007/05/21 915 915 910 914 8,000
2007/05/18 916 916 911 915 10,000
2007/05/17 917 917 910 910 6,000
2007/05/16 920 920 908 909 14,000
2007/05/15 903 920 903 920 6,000
2007/05/14 909 912 905 912 12,000
2007/05/11 915 916 902 902 21,000
2007/05/10 921 927 919 925 37,000
2007/05/09 914 925 911 921 38,000
2007/05/08 920 924 920 924 18,000
2007/05/07 920 924 920 920 41,000
2007/05/02 920 925 920 920 15,000
2007/05/01 911 916 911 915 7,000
2007/04/27 912 919 909 909 14,000
2007/04/26 921 921 909 909 25,000
2007/04/25 920 921 916 921 12,000
2007/04/24 910 914 910 914 5,000
2007/04/23 920 921 918 918 10,000
2007/04/20 921 921 921 921 4,000
2007/04/19 920 931 920 925 8,000
2007/04/18 922 931 920 923 13,000
2007/04/17 925 925 921 922 5,000
2007/04/16 925 926 925 925 6,000
2007/04/13 925 925 923 923 4,000
2007/04/12 934 934 929 929 3,000
2007/04/11 923 933 923 932 8,000
2007/04/10 929 933 924 925 5,000
2007/04/09 934 934 921 921 9,000
2007/04/06 930 933 924 933 20,000
2007/04/05 928 930 928 930 19,000
2007/04/04 916 929 916 928 11,000
2007/04/03 923 925 921 924 12,000
2007/04/02 930 930 923 924 13,000
2007/03/30 931 932 929 932 10,000
2007/03/29 916 938 916 931 17,000
2007/03/28 923 933 920 933 21,000
2007/03/27 925 928 917 925 27,000
2007/03/26 950 950 941 949 31,000
2007/03/23 940 948 940 947 43,000
2007/03/22 936 940 936 940 24,000
2007/03/20 931 935 930 935 26,000
2007/03/19 932 933 930 931 13,000
2007/03/16 931 934 926 926 11,000
2007/03/15 922 935 922 924 13,000
2007/03/14 932 932 918 918 40,000
2007/03/13 934 939 932 932 11,000
2007/03/12 931 938 931 938 8,000
2007/03/09 923 935 923 935 45,000
2007/03/08 933 934 928 934 18,000
2007/03/07 927 930 924 929 30,000
2007/03/06 922 929 919 926 18,000
2007/03/05 927 927 922 923 43,000
2007/03/02 927 932 925 927 33,000
2007/03/01 926 929 925 926 17,000
2007/02/28 920 930 912 929 47,000
2007/02/27 928 930 925 925 21,000
2007/02/26 928 930 925 930 37,000
2007/02/23 926 930 922 926 16,000
2007/02/22 933 933 923 926 17,000
2007/02/21 930 930 925 925 48,000
2007/02/20 927 929 925 929 17,000
2007/02/19 920 927 920 927 52,000
2007/02/16 919 922 916 916 19,000
2007/02/15 914 920 914 920 20,000
2007/02/14 913 920 913 913 38,000
2007/02/13 909 915 909 915 12,000
2007/02/09 910 917 910 916 17,000
2007/02/08 925 925 911 915 33,000
2007/02/07 920 920 913 918 44,000
2007/02/06 922 922 912 915 22,000
2007/02/05 919 920 909 912 59,000
2007/02/02 922 925 914 915 22,000
2007/02/01 919 924 917 924 18,000
2007/01/31 921 921 901 905 42,000
2007/01/30 915 920 903 920 22,000
2007/01/29 908 910 906 906 18,000
2007/01/26 905 909 905 908 7,000
2007/01/25 901 909 901 908 19,000
2007/01/24 905 910 902 909 11,000
2007/01/23 901 909 901 909 8,000
2007/01/22 901 902 901 902 8,000
2007/01/19 900 908 900 901 10,000
2007/01/18 903 913 902 902 12,000
2007/01/17 901 903 901 903 10,000
2007/01/16 905 911 900 911 8,000
2007/01/15 901 920 901 905 8,000
2007/01/12 901 902 900 900 12,000
2007/01/11 922 922 910 910 8,000
2007/01/10 925 925 913 913 8,000
2007/01/09 919 925 919 925 26,000
2007/01/05 914 930 914 919 62,000
2007/01/04 905 914 905 914 14,000

このページの先頭へ