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
2009/12/30 959 959 950 958 11,000
2009/12/29 960 960 952 959 9,000
2009/12/28 958 959 948 959 7,000
2009/12/25 947 947 943 945 6,000
2009/12/24 949 950 949 950 3,000
2009/12/22 950 959 948 949 15,000
2009/12/21 965 965 949 950 4,000
2009/12/18 945 964 945 964 7,000
2009/12/17 944 954 944 945 5,000
2009/12/16 953 954 944 944 10,000
2009/12/15 955 955 953 953 4,000
2009/12/14 961 965 946 955 9,000
2009/12/11 965 965 951 951 22,000
2009/12/10 965 965 964 964 16,000
2009/12/09 960 965 959 964 11,000
2009/12/08 968 968 959 959 5,000
2009/12/07 969 973 969 969 38,000
2009/12/04 959 969 955 969 9,000
2009/12/03 965 969 955 969 19,000
2009/12/02 955 960 948 948 22,000
2009/12/01 949 954 940 954 22,000
2009/11/30 932 945 927 944 17,000
2009/11/27 934 934 924 927 11,000
2009/11/26 926 938 925 930 16,000
2009/11/25 939 939 927 927 12,000
2009/11/24 940 941 936 941 10,000
2009/11/20 940 950 940 950 5,000
2009/11/19 944 954 944 954 4,000
2009/11/18 948 955 945 954 10,000
2009/11/17 943 948 936 948 6,000
2009/11/16 933 943 933 933 5,000
2009/11/13 938 938 932 932 4,000
2009/11/12 943 943 927 934 10,000
2009/11/10 954 955 946 951 14,000
2009/11/09 955 955 945 945 6,000
2009/11/06 949 953 949 953 37,000
2009/11/05 946 949 943 949 19,000
2009/11/04 942 944 941 942 16,000
2009/11/02 940 948 939 948 17,000
2009/10/30 934 947 934 939 19,000
2009/10/29 937 943 934 934 21,000
2009/10/28 950 951 937 937 13,000
2009/10/27 947 950 942 950 26,000
2009/10/26 950 950 940 947 14,000
2009/10/23 948 950 938 941 12,000
2009/10/22 949 949 938 949 12,000
2009/10/21 941 949 934 948 14,000
2009/10/20 946 950 946 950 13,000
2009/10/19 949 949 938 945 11,000
2009/10/16 946 947 934 935 8,000
2009/10/15 945 947 938 946 10,000
2009/10/14 944 945 944 944 8,000
2009/10/13 944 944 943 944 7,000
2009/10/09 943 944 943 943 6,000
2009/10/08 945 945 944 944 6,000
2009/10/07 940 944 939 944 12,000
2009/10/06 938 940 938 940 20,000
2009/10/05 932 938 929 938 18,000
2009/10/02 933 938 927 927 9,000
2009/10/01 936 939 934 939 14,000
2009/09/30 935 936 928 934 12,000
2009/09/29 934 934 926 926 7,000
2009/09/28 931 933 927 933 8,000
2009/09/25 933 933 921 921 19,000
2009/09/24 942 950 939 950 30,000
2009/09/18 938 940 933 940 16,000
2009/09/17 929 938 929 938 6,000
2009/09/16 935 935 928 930 10,000
2009/09/15 928 928 926 927 3,000
2009/09/14 935 935 927 928 13,000
2009/09/11 930 931 930 931 22,000
2009/09/10 939 940 939 939 4,000
2009/09/09 925 935 925 935 3,000
2009/09/08 939 940 930 930 8,000
2009/09/07 920 925 920 923 37,000
2009/09/04 930 930 924 925 27,000
2009/09/03 929 937 929 929 14,000
2009/09/02 931 934 928 928 10,000
2009/09/01 939 939 931 931 20,000
2009/08/31 932 938 932 938 15,000
2009/08/28 932 932 931 932 11,000
2009/08/27 933 938 931 934 18,000
2009/08/26 939 940 939 940 8,000
2009/08/25 939 940 933 934 7,000
2009/08/24 937 939 933 939 8,000
2009/08/21 939 939 929 936 15,000
2009/08/20 929 939 929 939 6,000
2009/08/19 939 939 931 931 5,000
2009/08/18 935 935 935 935 1,000
2009/08/17 937 937 928 935 15,000
2009/08/14 935 938 930 937 12,000
2009/08/13 930 931 930 931 3,000
2009/08/12 930 935 930 930 6,000
2009/08/11 930 930 930 930 3,000
2009/08/10 929 934 929 934 2,000
2009/08/07 939 939 928 928 7,000
2009/08/06 939 941 939 939 51,000
2009/08/05 932 939 930 939 14,000
2009/08/04 928 933 928 929 9,000
2009/08/03 928 930 925 925 15,000
2009/07/31 926 928 923 928 22,000
2009/07/30 923 926 923 926 5,000
2009/07/29 921 928 920 928 3,000
2009/07/28 924 925 921 921 5,000
2009/07/27 929 932 923 932 9,000
2009/07/24 926 928 918 928 7,000
2009/07/23 919 921 918 919 7,000
2009/07/22 917 935 917 935 5,000
2009/07/21 925 925 924 924 3,000
2009/07/17 925 925 916 917 4,000
2009/07/16 918 925 915 915 10,000
2009/07/15 919 929 919 919 9,000
2009/07/14 928 928 919 919 4,000
2009/07/13 938 938 918 918 4,000
2009/07/10 922 922 915 915 4,000
2009/07/09 920 921 918 921 8,000
2009/07/08 939 939 924 925 25,000
2009/07/07 924 937 924 937 9,000
2009/07/06 920 925 920 925 26,000
2009/07/03 916 920 911 920 16,000
2009/07/02 915 915 911 911 13,000
2009/07/01 916 916 912 915 6,000
2009/06/30 915 920 915 916 10,000
2009/06/29 915 915 911 914 4,000
2009/06/26 920 920 907 915 13,000
2009/06/25 920 920 910 918 13,000
2009/06/24 913 915 905 913 7,000
2009/06/23 913 913 904 905 19,000
2009/06/22 914 918 906 906 14,000
2009/06/19 914 918 905 905 8,000
2009/06/18 911 911 903 904 12,000
2009/06/17 908 908 908 908 1,000
2009/06/16 924 924 907 907 14,000
2009/06/15 919 927 919 927 2,000
2009/06/12 920 929 920 929 18,000
2009/06/11 920 920 920 920 1,000
2009/06/10 912 920 912 920 6,000
2009/06/09 923 923 908 911 11,000
2009/06/08 930 930 913 913 9,000
2009/06/05 929 933 929 929 27,000
2009/06/04 913 940 913 929 12,000
2009/06/03 916 920 903 903 14,000
2009/06/02 908 910 904 910 10,000
2009/06/01 905 912 900 908 23,000
2009/05/29 913 914 905 905 9,000
2009/05/28 912 920 912 913 8,000
2009/05/27 919 922 912 912 8,000
2009/05/26 921 921 912 920 10,000
2009/05/25 911 911 911 911 1,000
2009/05/22 911 911 911 911 2,000
2009/05/21 923 923 912 912 4,000
2009/05/20 906 921 906 921 9,000
2009/05/19 901 917 901 914 7,000
2009/05/18 920 920 901 901 12,000
2009/05/15 910 910 909 910 6,000
2009/05/14 913 913 902 902 14,000
2009/05/13 924 924 914 924 5,000
2009/05/12 916 924 913 924 6,000
2009/05/11 924 924 924 924 3,000
2009/05/08 924 925 924 924 24,000
2009/05/07 918 924 910 924 8,000
2009/05/01 917 917 908 908 10,000
2009/04/30 904 915 904 914 8,000
2009/04/28 902 919 892 892 12,000
2009/04/27 913 913 894 902 11,000
2009/04/24 903 903 901 901 5,000
2009/04/23 910 910 900 910 20,000
2009/04/22 912 919 905 911 15,000
2009/04/21 911 924 908 912 14,000
2009/04/20 944 944 930 931 5,000
2009/04/17 920 928 920 928 6,000
2009/04/16 914 916 914 916 2,000
2009/04/15 911 915 903 903 10,000
2009/04/14 903 909 901 901 10,000
2009/04/13 905 914 905 905 5,000
2009/04/10 912 912 910 910 3,000
2009/04/09 923 927 911 912 7,000
2009/04/08 912 921 912 913 4,000
2009/04/07 933 933 921 921 5,000
2009/04/06 940 944 915 915 37,000
2009/04/03 941 945 933 940 16,000
2009/04/02 929 937 925 937 11,000
2009/04/01 919 930 919 929 17,000
2009/03/31 925 925 919 919 14,000
2009/03/30 930 930 912 912 11,000
2009/03/27 928 930 920 927 13,000
2009/03/26 934 934 918 918 9,000
2009/03/25 945 950 935 948 26,000
2009/03/24 949 952 940 940 56,000
2009/03/23 940 947 940 947 15,000
2009/03/19 940 940 927 935 9,000
2009/03/18 943 943 930 931 22,000
2009/03/17 939 945 937 945 7,000
2009/03/16 930 945 930 945 31,000
2009/03/13 925 927 916 927 32,000
2009/03/12 914 926 914 926 9,000
2009/03/11 915 927 910 927 25,000
2009/03/10 912 912 905 905 14,000
2009/03/09 926 930 911 911 17,000
2009/03/06 930 939 921 921 48,000
2009/03/05 914 930 913 930 38,000
2009/03/04 909 914 900 913 26,000
2009/03/03 908 910 902 909 13,000
2009/03/02 905 910 900 909 12,000
2009/02/27 896 905 889 905 26,000
2009/02/26 894 897 894 897 6,000
2009/02/25 890 893 884 884 5,000
2009/02/24 876 890 876 890 7,000
2009/02/23 875 886 875 876 8,000
2009/02/20 874 890 874 882 12,000
2009/02/19 874 878 873 873 6,000
2009/02/18 880 880 872 874 11,000
2009/02/17 878 879 874 874 7,000
2009/02/16 895 895 875 888 14,000
2009/02/13 875 875 867 870 17,000
2009/02/12 867 875 867 875 5,000
2009/02/10 878 878 870 870 5,000
2009/02/09 885 885 878 879 31,000
2009/02/06 885 895 885 885 7,000
2009/02/05 883 899 877 877 16,000
2009/02/04 874 875 867 867 14,000
2009/02/03 880 881 873 873 9,000
2009/02/02 900 900 889 890 10,000
2009/01/30 877 889 877 889 9,000
2009/01/29 887 890 887 887 13,000
2009/01/28 888 888 887 887 5,000
2009/01/27 874 888 873 888 15,000
2009/01/26 865 874 864 873 11,000
2009/01/23 860 874 860 874 8,000
2009/01/22 860 861 860 861 13,000
2009/01/21 858 860 858 860 10,000
2009/01/20 871 871 859 859 4,000
2009/01/19 860 860 857 858 18,000
2009/01/16 865 865 856 859 17,000
2009/01/15 865 873 865 865 15,000
2009/01/14 873 874 864 865 13,000
2009/01/13 887 887 873 873 12,000
2009/01/09 885 885 881 881 2,000
2009/01/08 900 900 882 883 25,000
2009/01/07 899 900 898 900 24,000
2009/01/06 895 899 895 898 34,000
2009/01/05 894 895 885 895 21,000

このページの先頭へ