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
2013/12/30 991 999 988 999 28,700
2013/12/27 986 990 981 987 19,200
2013/12/26 970 980 967 978 23,600
2013/12/25 966 969 961 968 34,300
2013/12/24 975 975 966 968 32,900
2013/12/20 980 980 970 972 24,800
2013/12/19 980 983 974 978 20,800
2013/12/18 975 984 971 976 25,800
2013/12/17 975 980 972 979 8,300
2013/12/16 982 982 973 975 16,900
2013/12/13 982 988 980 982 67,500
2013/12/12 989 990 986 988 18,000
2013/12/11 989 995 989 989 27,400
2013/12/10 986 992 985 989 22,700
2013/12/09 983 987 980 984 21,000
2013/12/06 983 988 983 983 17,600
2013/12/05 983 989 983 983 26,500
2013/12/04 990 991 982 983 30,600
2013/12/03 990 994 987 988 17,600
2013/12/02 997 997 988 988 32,400
2013/11/29 991 995 990 990 31,500
2013/11/28 994 995 991 993 9,900
2013/11/27 996 999 993 993 21,300
2013/11/26 996 1,002 996 998 7,800
2013/11/25 998 1,003 997 1,003 13,000
2013/11/22 1,004 1,004 994 998 11,200
2013/11/21 1,002 1,006 998 1,004 13,500
2013/11/20 1,002 1,002 995 999 10,000
2013/11/19 998 1,003 997 999 5,700
2013/11/18 1,009 1,009 998 1,002 8,900
2013/11/15 1,005 1,015 1,000 1,007 25,500
2013/11/14 1,004 1,010 994 1,008 15,600
2013/11/13 1,006 1,006 991 999 8,500
2013/11/12 991 1,004 991 1,004 14,600
2013/11/11 991 998 987 997 15,300
2013/11/08 994 1,000 991 991 9,500
2013/11/07 995 1,000 992 995 16,400
2013/11/06 1,001 1,009 995 1,007 10,400
2013/11/05 999 1,006 999 1,004 32,900
2013/11/01 1,016 1,016 996 999 41,000
2013/10/31 1,016 1,018 1,013 1,015 24,800
2013/10/30 999 1,015 999 1,013 20,200
2013/10/29 998 999 995 998 5,600
2013/10/28 994 1,002 994 1,002 6,100
2013/10/25 1,005 1,005 988 992 16,800
2013/10/24 1,005 1,005 1,003 1,005 5,600
2013/10/23 1,008 1,014 998 998 11,400
2013/10/22 1,013 1,013 999 1,008 9,300
2013/10/21 1,011 1,015 998 1,006 8,500
2013/10/18 1,005 1,012 1,005 1,010 11,300
2013/10/17 997 1,009 997 1,007 7,600
2013/10/16 1,009 1,009 996 997 6,200
2013/10/15 1,014 1,014 998 1,001 7,700
2013/10/11 1,010 1,017 1,002 1,014 17,200
2013/10/10 995 1,006 988 1,006 10,000
2013/10/09 993 996 989 996 10,100
2013/10/08 987 1,003 987 993 8,900
2013/10/07 1,001 1,002 994 997 38,400
2013/10/04 990 1,002 985 1,001 12,500
2013/10/03 995 1,004 991 992 11,400
2013/10/02 1,003 1,003 989 995 7,400
2013/10/01 1,010 1,010 986 995 21,200
2013/09/30 1,017 1,017 1,012 1,012 10,000
2013/09/27 1,008 1,012 1,001 1,011 14,400
2013/09/26 1,001 1,009 1,001 1,006 23,400
2013/09/25 1,028 1,028 1,005 1,027 28,500
2013/09/24 1,030 1,030 1,022 1,025 17,800
2013/09/20 1,023 1,025 1,020 1,024 13,000
2013/09/19 1,018 1,024 955 1,024 40,600
2013/09/18 1,007 1,020 1,005 1,017 13,100
2013/09/17 1,019 1,019 1,007 1,007 9,600
2013/09/13 1,003 1,016 1,000 1,013 38,800
2013/09/12 1,015 1,015 1,003 1,007 7,600
2013/09/11 1,018 1,018 1,011 1,015 6,500
2013/09/10 1,012 1,017 1,005 1,014 13,800
2013/09/09 992 1,011 992 1,011 13,800
2013/09/06 1,005 1,005 995 1,001 8,900
2013/09/05 1,006 1,007 996 1,002 28,800
2013/09/04 1,002 1,007 999 1,006 14,900
2013/09/03 994 1,004 994 1,002 15,700
2013/09/02 997 997 989 991 4,000
2013/08/30 992 998 983 983 18,400
2013/08/29 987 993 987 992 10,600
2013/08/28 985 995 983 988 10,800
2013/08/27 993 1,002 992 996 6,700
2013/08/26 1,005 1,005 998 999 3,500
2013/08/23 999 1,005 994 1,005 4,500
2013/08/22 990 999 986 994 5,600
2013/08/21 981 999 981 991 10,400
2013/08/20 989 994 980 980 9,900
2013/08/19 987 994 987 990 4,100
2013/08/16 988 1,000 986 987 12,400
2013/08/15 1,004 1,004 988 990 5,200
2013/08/14 1,000 1,008 999 1,005 5,800
2013/08/13 996 1,010 986 1,006 6,400
2013/08/12 992 1,000 986 991 5,700
2013/08/09 999 999 987 987 8,900
2013/08/08 995 1,000 990 990 12,400
2013/08/07 994 1,010 994 995 9,400
2013/08/06 1,019 1,021 995 1,014 70,300
2013/08/05 1,016 1,020 1,016 1,018 63,000
2013/08/02 995 1,016 990 1,016 30,000
2013/08/01 987 995 983 991 11,600
2013/07/31 989 990 972 972 21,200
2013/07/30 966 988 966 988 9,500
2013/07/29 973 977 965 965 12,300
2013/07/26 992 998 980 980 15,600
2013/07/25 986 996 981 985 11,900
2013/07/24 989 999 980 991 5,700
2013/07/23 994 999 986 998 11,000
2013/07/22 990 997 976 986 5,700
2013/07/19 990 997 990 990 6,200
2013/07/18 986 996 972 996 10,500
2013/07/17 980 996 969 985 11,900
2013/07/16 964 984 964 980 6,700
2013/07/12 992 992 958 980 21,600
2013/07/11 987 995 986 992 17,300
2013/07/10 990 990 980 986 11,400
2013/07/09 990 990 968 975 10,100
2013/07/08 994 994 964 967 33,300
2013/07/05 969 995 969 994 25,900
2013/07/04 962 970 962 968 10,100
2013/07/03 965 970 956 970 11,400
2013/07/02 965 970 965 970 9,600
2013/07/01 953 969 949 965 12,500
2013/06/28 915 949 915 949 22,500
2013/06/27 910 928 908 927 9,300
2013/06/26 908 913 905 910 13,400
2013/06/25 937 937 911 911 10,700
2013/06/24 937 937 916 930 6,800
2013/06/21 927 930 906 922 13,900
2013/06/20 939 940 915 915 11,400
2013/06/19 940 940 925 934 4,500
2013/06/18 919 934 915 934 17,100
2013/06/17 900 924 900 904 18,600
2013/06/14 920 931 900 901 65,800
2013/06/13 927 934 920 924 19,500
2013/06/12 939 946 929 939 16,200
2013/06/11 951 970 946 946 14,100
2013/06/10 940 969 940 960 6,400
2013/06/07 950 950 925 926 19,900
2013/06/06 960 964 950 954 18,300
2013/06/05 967 967 960 960 34,200
2013/06/04 961 967 955 967 23,200
2013/06/03 973 974 964 964 16,900
2013/05/31 979 985 968 971 23,100
2013/05/30 975 980 968 971 32,700
2013/05/29 982 985 970 976 22,300
2013/05/28 976 990 968 976 23,100
2013/05/27 987 992 976 976 19,000
2013/05/24 983 998 980 983 39,600
2013/05/23 1,006 1,007 983 983 32,100
2013/05/22 1,000 1,008 1,000 1,003 20,500
2013/05/21 1,007 1,010 1,001 1,001 17,600
2013/05/20 1,009 1,010 1,003 1,004 7,800
2013/05/17 1,000 1,017 1,000 1,009 18,800
2013/05/16 1,012 1,013 998 1,003 25,000
2013/05/15 1,015 1,015 1,006 1,008 10,900
2013/05/14 1,010 1,015 1,006 1,009 9,900
2013/05/13 1,007 1,013 1,004 1,007 11,100
2013/05/10 1,015 1,015 1,005 1,011 16,300
2013/05/09 1,018 1,019 1,007 1,007 19,200
2013/05/08 1,020 1,034 1,012 1,021 35,500
2013/05/07 1,014 1,021 1,014 1,019 33,200
2013/05/02 1,013 1,015 1,010 1,014 9,400
2013/05/01 1,013 1,017 1,008 1,009 21,400
2013/04/30 1,011 1,020 1,004 1,012 20,700
2013/04/26 1,019 1,022 1,004 1,004 12,900
2013/04/25 1,018 1,024 1,008 1,022 15,300
2013/04/24 1,007 1,017 1,003 1,015 13,300
2013/04/23 1,003 1,009 1,001 1,002 10,800
2013/04/22 1,009 1,015 998 1,011 11,000
2013/04/19 992 1,007 992 1,001 27,900
2013/04/18 1,000 1,012 998 1,006 14,800
2013/04/17 1,010 1,010 1,001 1,004 12,900
2013/04/16 1,006 1,015 1,002 1,010 18,900
2013/04/15 1,020 1,020 1,007 1,010 11,100
2013/04/12 1,018 1,025 1,013 1,016 13,100
2013/04/11 1,020 1,025 1,015 1,025 19,700
2013/04/10 1,024 1,024 1,012 1,015 13,500
2013/04/09 1,025 1,025 1,017 1,019 16,500
2013/04/08 1,027 1,037 1,013 1,025 35,600
2013/04/05 1,020 1,025 1,005 1,023 53,100
2013/04/04 999 1,020 988 1,020 20,200
2013/04/03 988 1,003 988 998 16,200
2013/04/02 1,000 1,001 982 988 20,000
2013/04/01 1,019 1,019 988 989 22,100
2013/03/29 1,010 1,010 1,003 1,005 18,000
2013/03/28 1,007 1,017 1,001 1,006 22,000
2013/03/27 1,004 1,008 997 1,006 23,100
2013/03/26 1,029 1,029 1,008 1,011 36,500
2013/03/25 1,010 1,023 1,003 1,007 43,900
2013/03/22 1,010 1,013 1,005 1,005 36,400
2013/03/21 1,008 1,017 1,005 1,013 38,600
2013/03/19 1,025 1,027 1,006 1,007 47,900
2013/03/18 1,020 1,030 1,020 1,023 21,700
2013/03/15 1,020 1,025 1,018 1,022 16,600
2013/03/14 1,014 1,020 1,014 1,018 14,100
2013/03/13 1,015 1,020 1,015 1,018 10,300
2013/03/12 1,024 1,025 1,020 1,020 15,200
2013/03/11 1,020 1,030 1,018 1,026 21,300
2013/03/08 1,010 1,020 1,010 1,018 64,800
2013/03/07 1,020 1,022 1,018 1,018 12,400
2013/03/06 1,015 1,020 1,015 1,020 11,000
2013/03/05 1,018 1,020 1,016 1,016 28,000
2013/03/04 1,016 1,020 1,016 1,018 13,100
2013/03/01 1,020 1,020 1,013 1,015 14,700
2013/02/28 1,014 1,020 1,010 1,020 16,700
2013/02/27 1,005 1,015 1,003 1,003 13,100
2013/02/26 1,005 1,011 1,001 1,005 12,800
2013/02/25 1,011 1,015 1,010 1,011 14,500
2013/02/22 1,001 1,015 1,000 1,003 16,100
2013/02/21 1,016 1,018 1,005 1,006 11,200
2013/02/20 1,013 1,018 1,011 1,016 13,400
2013/02/19 1,006 1,011 1,001 1,003 7,600
2013/02/18 996 1,012 996 1,012 15,100
2013/02/15 997 1,006 993 1,001 15,600
2013/02/14 997 1,001 995 997 10,400
2013/02/13 1,001 1,009 998 999 11,400
2013/02/12 1,003 1,019 999 1,006 14,700
2013/02/08 1,007 1,007 998 998 18,500
2013/02/07 1,004 1,009 1,000 1,000 11,100
2013/02/06 1,000 1,012 999 1,004 12,600
2013/02/05 1,015 1,020 1,001 1,002 33,400
2013/02/04 1,007 1,018 1,007 1,015 7,300
2013/02/01 1,011 1,015 1,006 1,014 7,900
2013/01/31 1,010 1,010 1,005 1,006 15,400
2013/01/30 1,004 1,010 1,000 1,008 11,300
2013/01/29 996 1,005 995 1,000 10,600
2013/01/28 1,005 1,005 998 998 8,100
2013/01/25 1,003 1,005 999 1,002 15,300
2013/01/24 993 1,005 992 1,003 11,400
2013/01/23 995 1,000 993 998 7,400
2013/01/22 997 1,004 992 996 10,500
2013/01/21 1,000 1,004 996 999 12,500
2013/01/18 1,000 1,001 997 1,000 8,300
2013/01/17 998 1,000 991 993 10,900
2013/01/16 997 1,000 992 993 5,000
2013/01/15 995 999 990 996 13,300
2013/01/11 990 999 990 993 12,800
2013/01/10 996 1,015 994 1,002 9,500
2013/01/09 996 1,009 996 1,003 9,600
2013/01/08 999 1,010 999 1,002 6,200
2013/01/07 1,015 1,021 997 1,000 61,200
2013/01/04 1,000 1,015 997 1,015 34,600

このページの先頭へ