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
2014/12/30 1,218 1,226 1,216 1,221 32,000
2014/12/29 1,194 1,221 1,194 1,216 38,800
2014/12/26 1,189 1,190 1,184 1,188 9,800
2014/12/25 1,180 1,186 1,171 1,171 12,400
2014/12/24 1,180 1,185 1,174 1,183 16,000
2014/12/22 1,176 1,178 1,150 1,172 18,500
2014/12/19 1,160 1,180 1,153 1,177 18,500
2014/12/18 1,161 1,168 1,155 1,160 10,600
2014/12/17 1,140 1,157 1,140 1,141 12,400
2014/12/16 1,160 1,166 1,135 1,141 20,800
2014/12/15 1,154 1,175 1,153 1,163 10,800
2014/12/12 1,174 1,183 1,162 1,162 36,900
2014/12/11 1,180 1,188 1,180 1,180 21,900
2014/12/10 1,178 1,188 1,178 1,180 26,100
2014/12/09 1,168 1,180 1,159 1,178 19,900
2014/12/08 1,179 1,179 1,164 1,168 11,500
2014/12/05 1,177 1,177 1,167 1,173 32,900
2014/12/04 1,177 1,177 1,170 1,177 13,300
2014/12/03 1,177 1,177 1,172 1,174 8,900
2014/12/02 1,178 1,178 1,166 1,177 13,500
2014/12/01 1,169 1,180 1,169 1,177 23,700
2014/11/28 1,151 1,169 1,151 1,169 13,100
2014/11/27 1,160 1,160 1,153 1,153 14,000
2014/11/26 1,145 1,170 1,142 1,164 23,500
2014/11/25 1,150 1,150 1,140 1,145 7,500
2014/11/21 1,140 1,140 1,128 1,136 16,400
2014/11/20 1,170 1,170 1,141 1,150 6,900
2014/11/19 1,170 1,170 1,140 1,145 11,800
2014/11/18 1,170 1,170 1,159 1,170 9,300
2014/11/17 1,163 1,179 1,143 1,144 13,300
2014/11/14 1,182 1,182 1,157 1,179 17,900
2014/11/13 1,158 1,184 1,140 1,184 15,700
2014/11/12 1,180 1,192 1,170 1,186 25,100
2014/11/11 1,160 1,175 1,140 1,173 9,900
2014/11/10 1,148 1,162 1,142 1,149 9,800
2014/11/07 1,152 1,168 1,151 1,165 13,500
2014/11/06 1,178 1,181 1,154 1,160 41,000
2014/11/05 1,149 1,180 1,144 1,178 35,500
2014/11/04 1,185 1,190 1,128 1,144 59,400
2014/10/31 1,150 1,185 1,150 1,185 46,000
2014/10/30 1,105 1,150 1,105 1,138 32,900
2014/10/29 1,099 1,110 1,094 1,104 21,900
2014/10/28 1,072 1,096 1,072 1,092 14,800
2014/10/27 1,059 1,090 1,059 1,071 6,500
2014/10/24 1,062 1,067 1,047 1,054 9,400
2014/10/23 1,050 1,069 1,050 1,058 8,100
2014/10/22 1,060 1,069 1,050 1,067 13,100
2014/10/21 1,056 1,060 1,048 1,050 12,000
2014/10/20 1,047 1,056 1,035 1,053 12,400
2014/10/17 1,032 1,049 1,017 1,017 23,700
2014/10/16 1,061 1,070 1,031 1,032 20,800
2014/10/15 1,065 1,092 1,060 1,064 22,200
2014/10/14 1,058 1,077 1,058 1,064 16,100
2014/10/10 1,095 1,106 1,053 1,077 22,600
2014/10/09 1,130 1,141 1,111 1,114 13,700
2014/10/08 1,133 1,143 1,126 1,130 15,700
2014/10/07 1,147 1,164 1,137 1,141 21,000
2014/10/06 1,130 1,163 1,124 1,139 52,700
2014/10/03 1,151 1,179 1,151 1,163 17,100
2014/10/02 1,184 1,184 1,160 1,160 20,700
2014/10/01 1,180 1,193 1,172 1,181 19,100
2014/09/30 1,185 1,187 1,178 1,183 21,200
2014/09/29 1,182 1,185 1,175 1,185 11,400
2014/09/26 1,186 1,195 1,105 1,181 52,300
2014/09/25 1,205 1,215 1,199 1,215 47,600
2014/09/24 1,200 1,205 1,196 1,202 17,400
2014/09/22 1,185 1,203 1,185 1,201 23,400
2014/09/19 1,196 1,200 1,182 1,199 20,700
2014/09/18 1,198 1,202 1,141 1,196 58,800
2014/09/17 1,198 1,199 1,196 1,197 5,700
2014/09/16 1,199 1,199 1,192 1,198 12,900
2014/09/12 1,191 1,199 1,190 1,193 37,300
2014/09/11 1,194 1,194 1,187 1,192 14,500
2014/09/10 1,198 1,200 1,190 1,195 40,500
2014/09/09 1,200 1,200 1,192 1,198 9,300
2014/09/08 1,200 1,200 1,186 1,196 12,800
2014/09/05 1,199 1,200 1,189 1,190 35,100
2014/09/04 1,201 1,203 1,195 1,199 20,200
2014/09/03 1,192 1,208 1,192 1,200 19,800
2014/09/02 1,190 1,198 1,187 1,198 28,800
2014/09/01 1,167 1,189 1,167 1,189 17,200
2014/08/29 1,160 1,170 1,155 1,167 15,100
2014/08/28 1,141 1,160 1,141 1,160 16,600
2014/08/27 1,160 1,160 1,142 1,151 10,100
2014/08/26 1,150 1,155 1,141 1,152 14,200
2014/08/25 1,149 1,150 1,138 1,147 7,000
2014/08/22 1,145 1,149 1,100 1,148 17,600
2014/08/21 1,125 1,140 1,103 1,140 13,800
2014/08/20 1,125 1,132 1,125 1,125 8,500
2014/08/19 1,120 1,130 1,079 1,130 16,300
2014/08/18 1,111 1,119 1,111 1,113 9,700
2014/08/15 1,118 1,118 1,110 1,114 5,500
2014/08/14 1,110 1,115 1,077 1,115 14,400
2014/08/13 1,099 1,112 1,090 1,109 17,900
2014/08/12 1,081 1,090 1,080 1,088 8,900
2014/08/11 1,066 1,089 1,066 1,078 9,300
2014/08/08 1,070 1,079 1,065 1,066 12,000
2014/08/07 1,065 1,083 1,065 1,075 8,800
2014/08/06 1,097 1,100 1,055 1,073 59,100
2014/08/05 1,097 1,108 1,097 1,097 50,300
2014/08/04 1,078 1,097 1,075 1,096 22,100
2014/08/01 1,078 1,083 1,072 1,078 24,900
2014/07/31 1,077 1,089 1,076 1,078 15,500
2014/07/30 1,058 1,069 1,055 1,068 15,100
2014/07/29 1,054 1,060 1,050 1,060 17,500
2014/07/28 1,045 1,053 1,042 1,052 17,600
2014/07/25 1,043 1,045 1,038 1,045 6,300
2014/07/24 1,045 1,045 1,025 1,037 14,800
2014/07/23 1,042 1,045 1,025 1,038 9,400
2014/07/22 1,040 1,040 1,023 1,040 17,500
2014/07/18 1,045 1,045 1,025 1,026 9,800
2014/07/17 1,045 1,045 1,025 1,038 11,200
2014/07/16 1,040 1,040 1,031 1,033 8,200
2014/07/15 1,039 1,039 1,023 1,028 7,700
2014/07/14 1,030 1,036 1,026 1,034 9,100
2014/07/11 1,034 1,039 1,033 1,038 13,200
2014/07/10 1,041 1,045 1,037 1,042 72,200
2014/07/09 1,038 1,040 1,037 1,039 33,100
2014/07/08 1,034 1,040 1,034 1,037 20,800
2014/07/07 1,032 1,036 1,031 1,033 33,200
2014/07/04 1,029 1,030 1,027 1,030 15,300
2014/07/03 1,030 1,030 1,025 1,028 8,400
2014/07/02 1,023 1,030 1,022 1,029 10,200
2014/07/01 1,025 1,031 1,024 1,024 29,400
2014/06/30 1,016 1,028 1,016 1,025 24,600
2014/06/27 1,010 1,018 1,010 1,016 14,600
2014/06/26 1,015 1,015 1,010 1,011 11,400
2014/06/25 1,015 1,016 1,012 1,012 14,000
2014/06/24 1,014 1,020 1,011 1,017 14,500
2014/06/23 1,006 1,018 1,006 1,013 14,200
2014/06/20 1,015 1,015 1,006 1,007 12,200
2014/06/19 1,015 1,019 1,000 1,015 15,900
2014/06/18 1,014 1,014 1,009 1,014 6,300
2014/06/17 1,007 1,015 1,007 1,012 5,500
2014/06/16 1,007 1,015 1,003 1,006 7,200
2014/06/13 1,001 1,015 1,001 1,012 30,500
2014/06/12 1,004 1,006 1,001 1,004 3,600
2014/06/11 1,008 1,016 993 1,007 17,800
2014/06/10 1,005 1,013 1,003 1,008 5,200
2014/06/09 1,015 1,015 1,001 1,005 5,100
2014/06/06 1,020 1,024 980 1,015 17,800
2014/06/05 1,021 1,021 1,013 1,017 25,400
2014/06/04 1,022 1,022 1,014 1,021 18,500
2014/06/03 1,020 1,025 1,020 1,022 20,500
2014/06/02 1,014 1,019 1,011 1,019 21,000
2014/05/30 1,008 1,012 1,006 1,011 7,500
2014/05/29 1,006 1,011 1,006 1,010 3,600
2014/05/28 1,003 1,012 1,003 1,009 11,200
2014/05/27 1,004 1,009 1,004 1,008 8,200
2014/05/26 1,001 1,008 999 1,007 11,200
2014/05/23 1,003 1,007 1,000 1,004 12,600
2014/05/22 991 996 991 995 5,800
2014/05/21 990 990 986 988 6,000
2014/05/20 983 1,003 982 986 13,500
2014/05/19 993 1,000 987 993 14,400
2014/05/16 992 994 980 980 30,300
2014/05/15 1,005 1,009 994 996 9,400
2014/05/14 1,015 1,015 1,006 1,007 8,100
2014/05/13 1,015 1,015 1,005 1,011 10,200
2014/05/12 1,000 1,000 991 991 7,100
2014/05/09 993 998 990 996 5,200
2014/05/08 995 997 990 990 8,000
2014/05/07 1,010 1,013 985 989 43,400
2014/05/02 1,008 1,010 1,007 1,010 15,100
2014/05/01 999 1,007 999 1,007 26,200
2014/04/30 1,003 1,006 998 999 10,000
2014/04/28 993 1,000 993 998 5,700
2014/04/25 994 999 990 999 9,100
2014/04/24 1,000 1,000 989 990 13,200
2014/04/23 991 995 990 994 4,800
2014/04/22 991 993 986 986 5,300
2014/04/21 998 998 990 992 2,900
2014/04/18 1,001 1,001 987 992 10,500
2014/04/17 1,004 1,004 995 995 4,500
2014/04/16 989 1,011 988 1,004 13,000
2014/04/15 981 990 981 985 15,000
2014/04/14 982 992 982 984 6,900
2014/04/11 986 990 984 984 19,100
2014/04/10 995 999 985 986 16,000
2014/04/09 995 1,001 985 985 25,300
2014/04/08 1,010 1,022 993 994 25,100
2014/04/07 1,028 1,030 1,014 1,023 39,400
2014/04/04 1,028 1,029 1,020 1,028 17,700
2014/04/03 1,026 1,029 1,007 1,019 26,900
2014/04/02 1,030 1,030 1,022 1,025 31,100
2014/04/01 1,027 1,030 980 1,030 44,000
2014/03/31 1,025 1,027 1,020 1,027 31,600
2014/03/28 1,003 1,019 1,003 1,019 31,600
2014/03/27 1,009 1,015 1,000 1,012 46,600
2014/03/26 1,029 1,030 1,011 1,029 63,300
2014/03/25 1,019 1,029 1,012 1,027 41,400
2014/03/24 1,019 1,019 1,004 1,015 36,000
2014/03/20 1,014 1,014 1,001 1,004 16,300
2014/03/19 1,014 1,014 1,004 1,004 8,200
2014/03/18 1,006 1,010 997 1,008 11,200
2014/03/17 1,015 1,015 997 997 19,500
2014/03/14 1,005 1,007 1,000 1,000 58,300
2014/03/13 1,004 1,013 1,004 1,005 13,400
2014/03/12 1,005 1,010 1,003 1,004 14,800
2014/03/11 1,004 1,014 1,003 1,010 12,700
2014/03/10 1,006 1,009 1,003 1,006 6,200
2014/03/07 1,012 1,014 1,000 1,005 17,700
2014/03/06 1,010 1,010 999 1,005 21,100
2014/03/05 1,013 1,018 1,007 1,012 44,300
2014/03/04 1,005 1,015 1,002 1,013 25,400
2014/03/03 1,000 1,004 996 1,002 21,400
2014/02/28 1,003 1,004 994 1,000 22,400
2014/02/27 998 1,001 993 994 16,500
2014/02/26 993 1,000 993 997 9,000
2014/02/25 995 1,000 993 1,000 11,900
2014/02/24 999 1,000 987 989 11,500
2014/02/21 988 999 988 999 13,500
2014/02/20 986 995 984 985 8,300
2014/02/19 999 999 986 991 8,900
2014/02/18 980 1,000 980 993 22,200
2014/02/17 980 995 974 993 11,300
2014/02/14 990 990 977 980 10,200
2014/02/13 995 996 989 989 5,400
2014/02/12 990 995 985 993 34,500
2014/02/10 968 977 968 975 13,500
2014/02/07 964 972 963 967 18,500
2014/02/06 961 965 961 962 18,400
2014/02/05 957 966 956 961 40,800
2014/02/04 975 983 956 956 40,900
2014/02/03 984 988 980 980 15,900
2014/01/31 997 997 984 992 22,700
2014/01/30 982 994 980 990 24,100
2014/01/29 984 994 984 994 10,400
2014/01/28 981 992 981 981 20,300
2014/01/27 986 998 981 981 28,600
2014/01/24 995 998 990 991 31,300
2014/01/23 1,005 1,005 997 997 10,800
2014/01/22 1,001 1,004 998 1,004 14,800
2014/01/21 1,000 1,005 1,000 1,000 14,800
2014/01/20 1,000 1,002 998 1,000 7,400
2014/01/17 996 1,000 995 997 8,900
2014/01/16 1,000 1,002 997 997 12,900
2014/01/15 996 999 994 998 16,500
2014/01/14 993 999 992 992 19,000
2014/01/10 996 999 991 996 17,300
2014/01/09 997 999 994 999 9,900
2014/01/08 1,001 1,001 993 996 11,500
2014/01/07 999 1,000 990 993 7,100
2014/01/06 999 1,002 988 995 85,900

このページの先頭へ