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
2010/12/30 890 890 879 886 8,000
2010/12/29 876 889 876 886 4,000
2010/12/28 880 880 880 880 1,000
2010/12/27 880 886 880 880 8,000
2010/12/24 881 881 880 880 4,000
2010/12/22 899 899 886 886 7,000
2010/12/21 881 895 881 889 16,000
2010/12/20 895 895 884 885 9,000
2010/12/17 895 898 885 893 15,000
2010/12/16 889 895 889 895 8,000
2010/12/15 897 898 885 898 4,000
2010/12/14 897 899 886 897 9,000
2010/12/13 880 899 880 890 9,000
2010/12/10 870 875 870 875 44,000
2010/12/09 895 895 876 885 7,000
2010/12/08 885 895 885 895 25,000
2010/12/07 879 885 871 885 15,000
2010/12/06 878 884 878 879 27,000
2010/12/03 870 878 865 878 7,000
2010/12/02 862 870 862 865 9,000
2010/12/01 861 862 857 862 12,000
2010/11/30 870 870 861 861 8,000
2010/11/29 857 862 855 860 7,000
2010/11/26 856 861 850 850 17,000
2010/11/25 860 860 852 856 4,000
2010/11/24 853 860 850 850 9,000
2010/11/22 856 856 851 855 5,000
2010/11/19 859 859 852 856 7,000
2010/11/18 855 865 852 859 6,000
2010/11/17 850 860 850 855 11,000
2010/11/16 850 853 850 853 5,000
2010/11/15 860 860 851 851 8,000
2010/11/12 853 868 853 854 7,000
2010/11/11 860 870 860 861 11,000
2010/11/10 856 864 856 863 4,000
2010/11/09 860 860 860 860 6,000
2010/11/08 881 881 859 859 11,000
2010/11/05 854 886 854 881 35,000
2010/11/04 838 855 838 854 9,000
2010/11/02 847 847 835 837 7,000
2010/11/01 836 844 830 832 24,000
2010/10/29 833 833 822 832 11,000
2010/10/28 860 860 832 833 38,000
2010/10/27 852 871 852 864 21,000
2010/10/26 871 872 870 870 14,000
2010/10/25 873 874 872 872 14,000
2010/10/22 876 887 873 873 11,000
2010/10/21 880 880 876 880 8,000
2010/10/20 890 890 875 879 15,000
2010/10/19 873 905 873 905 8,000
2010/10/18 873 887 870 875 14,000
2010/10/15 892 892 875 875 6,000
2010/10/14 886 895 873 895 21,000
2010/10/13 896 896 886 886 13,000
2010/10/12 912 912 896 896 4,000
2010/10/08 914 917 913 913 11,000
2010/10/07 905 917 905 917 11,000
2010/10/06 918 918 905 905 24,000
2010/10/05 911 918 911 918 22,000
2010/10/04 912 912 908 911 6,000
2010/10/01 915 915 905 912 9,000
2010/09/30 924 924 914 914 11,000
2010/09/29 913 924 913 924 9,000
2010/09/28 917 917 913 913 8,000
2010/09/27 922 927 922 927 20,000
2010/09/24 923 925 920 920 19,000
2010/09/22 919 925 919 923 10,000
2010/09/21 923 925 922 922 6,000
2010/09/17 918 927 918 921 13,000
2010/09/16 915 918 915 918 3,000
2010/09/15 911 918 911 913 13,000
2010/09/14 912 921 912 912 11,000
2010/09/13 921 921 912 913 15,000
2010/09/10 912 923 912 920 41,000
2010/09/09 927 927 927 927 2,000
2010/09/08 930 930 914 927 15,000
2010/09/07 921 929 921 929 6,000
2010/09/06 913 920 913 920 24,000
2010/09/03 903 913 903 913 7,000
2010/09/02 912 912 902 903 13,000
2010/09/01 905 907 900 907 29,000
2010/08/31 915 915 906 906 14,000
2010/08/30 915 915 907 915 14,000
2010/08/27 913 913 910 910 5,000
2010/08/26 907 913 907 913 7,000
2010/08/25 902 910 901 908 9,000
2010/08/24 906 907 906 907 10,000
2010/08/23 915 915 910 910 6,000
2010/08/20 913 913 913 913 4,000
2010/08/19 916 917 910 910 7,000
2010/08/18 920 920 916 916 6,000
2010/08/17 909 912 909 912 7,000
2010/08/16 904 909 904 909 5,000
2010/08/13 907 910 907 910 7,000
2010/08/12 908 909 905 907 13,000
2010/08/11 912 912 910 910 7,000
2010/08/10 912 916 912 913 5,000
2010/08/09 916 917 912 917 11,000
2010/08/06 915 917 915 917 5,000
2010/08/05 919 919 913 918 62,000
2010/08/04 914 919 913 919 23,000
2010/08/03 915 915 911 914 18,000
2010/08/02 916 920 915 915 14,000
2010/07/30 915 915 909 914 16,000
2010/07/29 916 922 914 914 12,000
2010/07/28 917 917 915 915 3,000
2010/07/27 916 916 916 916 2,000
2010/07/26 917 918 915 915 7,000
2010/07/23 917 925 916 916 13,000
2010/07/22 915 921 915 921 10,000
2010/07/21 920 921 915 915 12,000
2010/07/20 925 925 920 920 11,000
2010/07/16 927 932 925 925 5,000
2010/07/15 939 939 927 927 4,000
2010/07/14 941 944 941 944 3,000
2010/07/13 930 930 925 926 18,000
2010/07/12 935 935 929 930 16,000
2010/07/09 927 929 927 929 3,000
2010/07/08 930 930 923 927 13,000
2010/07/07 935 935 921 923 5,000
2010/07/06 938 947 938 938 30,000
2010/07/05 932 938 932 938 21,000
2010/07/02 929 932 928 932 16,000
2010/07/01 918 928 915 928 8,000
2010/06/30 928 928 918 924 15,000
2010/06/29 930 930 918 928 7,000
2010/06/28 918 924 918 924 5,000
2010/06/25 921 921 919 919 3,000
2010/06/24 920 928 920 928 5,000
2010/06/23 922 922 920 921 7,000
2010/06/22 950 950 937 937 7,000
2010/06/21 943 953 943 950 8,000
2010/06/18 945 945 942 942 5,000
2010/06/17 940 943 940 942 6,000
2010/06/16 934 935 934 935 5,000
2010/06/15 934 934 934 934 1,000
2010/06/14 928 928 928 928 2,000
2010/06/11 933 933 928 928 24,000
2010/06/10 935 935 922 926 5,000
2010/06/09 937 937 922 922 7,000
2010/06/08 911 933 910 928 11,000
2010/06/07 931 931 914 914 28,000
2010/06/04 927 931 920 931 6,000
2010/06/03 923 923 915 918 13,000
2010/06/02 920 924 916 923 9,000
2010/06/01 930 930 922 924 5,000
2010/05/31 918 930 918 920 17,000
2010/05/28 910 919 910 918 18,000
2010/05/27 906 914 904 906 11,000
2010/05/26 908 919 908 913 7,000
2010/05/25 907 920 907 918 7,000
2010/05/24 924 926 891 900 39,000
2010/05/21 934 934 925 925 18,000
2010/05/20 934 936 933 936 9,000
2010/05/19 939 939 934 935 9,000
2010/05/18 939 949 939 939 9,000
2010/05/17 940 940 933 939 11,000
2010/05/14 953 953 944 944 11,000
2010/05/13 955 955 953 953 4,000
2010/05/12 950 954 945 948 5,000
2010/05/11 954 954 945 945 7,000
2010/05/10 938 945 933 939 11,000
2010/05/07 936 939 936 938 19,000
2010/05/06 958 958 943 943 42,000
2010/04/30 956 961 956 959 16,000
2010/04/28 960 960 955 955 18,000
2010/04/27 961 965 961 965 8,000
2010/04/26 960 967 960 964 11,000
2010/04/23 956 964 956 963 6,000
2010/04/22 974 974 960 962 11,000
2010/04/21 958 970 958 970 9,000
2010/04/20 960 964 959 963 10,000
2010/04/19 964 964 960 960 8,000
2010/04/16 964 964 964 964 7,000
2010/04/15 982 982 973 974 7,000
2010/04/14 971 981 971 981 8,000
2010/04/13 978 978 971 971 3,000
2010/04/12 977 984 975 977 17,000
2010/04/09 971 974 971 974 8,000
2010/04/08 982 982 971 976 9,000
2010/04/07 983 985 982 982 15,000
2010/04/06 983 983 981 982 16,000
2010/04/05 981 982 981 981 22,000
2010/04/02 981 981 980 981 12,000
2010/04/01 976 978 970 978 13,000
2010/03/31 979 985 971 971 20,000
2010/03/30 964 977 964 977 13,000
2010/03/29 958 963 958 959 6,000
2010/03/26 979 980 974 980 18,000
2010/03/25 975 980 973 979 18,000
2010/03/24 980 980 973 978 10,000
2010/03/23 970 975 970 973 9,000
2010/03/19 974 975 968 973 13,000
2010/03/18 974 974 970 973 8,000
2010/03/17 965 970 963 970 9,000
2010/03/16 964 968 962 968 4,000
2010/03/15 965 966 964 964 3,000
2010/03/12 956 968 956 968 25,000
2010/03/11 973 973 943 955 17,000
2010/03/10 970 970 964 964 7,000
2010/03/09 974 974 963 963 9,000
2010/03/08 970 978 966 975 12,000
2010/03/05 968 971 960 966 43,000
2010/03/04 969 969 960 963 10,000
2010/03/03 955 960 955 960 7,000
2010/03/02 958 958 956 957 5,000
2010/03/01 958 958 958 958 4,000
2010/02/26 950 955 950 951 11,000
2010/02/25 948 959 948 957 8,000
2010/02/24 959 959 949 949 7,000
2010/02/23 957 957 948 954 6,000
2010/02/22 945 953 945 948 12,000
2010/02/19 947 947 946 946 7,000
2010/02/18 955 955 948 949 3,000
2010/02/17 950 954 950 952 6,000
2010/02/16 946 950 944 945 6,000
2010/02/15 945 950 945 945 5,000
2010/02/12 945 945 943 944 7,000
2010/02/10 942 949 942 947 10,000
2010/02/09 943 944 941 943 11,000
2010/02/08 950 959 947 947 7,000
2010/02/05 960 964 952 952 28,000
2010/02/04 951 965 951 960 12,000
2010/02/03 943 955 943 948 8,000
2010/02/02 944 951 943 947 7,000
2010/02/01 944 944 941 944 11,000
2010/01/29 942 942 940 941 11,000
2010/01/28 946 949 944 945 10,000
2010/01/27 949 949 947 947 11,000
2010/01/26 952 953 951 951 6,000
2010/01/25 951 955 947 952 10,000
2010/01/22 960 960 947 951 12,000
2010/01/21 950 964 950 960 12,000
2010/01/20 974 974 950 954 18,000
2010/01/19 963 974 963 974 4,000
2010/01/18 979 979 964 965 14,000
2010/01/15 969 978 969 978 8,000
2010/01/14 979 979 969 969 5,000
2010/01/13 977 979 969 979 13,000
2010/01/12 976 976 976 976 4,000
2010/01/08 962 964 960 961 10,000
2010/01/07 979 979 966 966 3,000
2010/01/06 980 980 965 979 57,000
2010/01/05 965 980 963 980 34,000
2010/01/04 960 964 959 960 14,000

このページの先頭へ