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
2019/12/30 1,497 1,509 1,485 1,499 24,200
2019/12/27 1,462 1,495 1,462 1,495 16,700
2019/12/26 1,438 1,467 1,438 1,467 22,300
2019/12/25 1,447 1,449 1,435 1,438 16,500
2019/12/24 1,443 1,463 1,443 1,452 13,300
2019/12/23 1,481 1,483 1,457 1,458 8,800
2019/12/20 1,498 1,498 1,469 1,474 20,700
2019/12/19 1,500 1,504 1,489 1,492 13,500
2019/12/18 1,511 1,511 1,488 1,500 18,300
2019/12/17 1,519 1,519 1,491 1,515 21,700
2019/12/16 1,508 1,519 1,504 1,505 25,000
2019/12/13 1,515 1,517 1,492 1,514 40,500
2019/12/12 1,498 1,498 1,469 1,479 16,000
2019/12/11 1,512 1,516 1,493 1,494 35,100
2019/12/10 1,495 1,519 1,495 1,511 38,200
2019/12/09 1,490 1,496 1,467 1,495 20,000
2019/12/06 1,464 1,485 1,452 1,472 37,500
2019/12/05 1,447 1,475 1,447 1,464 38,000
2019/12/04 1,433 1,445 1,422 1,443 24,700
2019/12/03 1,474 1,474 1,436 1,441 35,600
2019/12/02 1,475 1,490 1,475 1,480 26,200
2019/11/29 1,457 1,475 1,457 1,469 24,900
2019/11/28 1,479 1,479 1,455 1,460 21,900
2019/11/27 1,466 1,484 1,465 1,465 21,500
2019/11/26 1,509 1,509 1,457 1,463 36,500
2019/11/25 1,505 1,516 1,495 1,499 15,600
2019/11/22 1,498 1,514 1,495 1,501 25,600
2019/11/21 1,494 1,501 1,464 1,498 19,400
2019/11/20 1,493 1,496 1,481 1,491 12,200
2019/11/19 1,500 1,518 1,491 1,493 22,100
2019/11/18 1,509 1,518 1,494 1,509 23,900
2019/11/15 1,492 1,522 1,492 1,511 26,600
2019/11/14 1,525 1,532 1,486 1,498 28,700
2019/11/13 1,520 1,537 1,512 1,521 32,500
2019/11/12 1,511 1,519 1,500 1,513 27,100
2019/11/11 1,502 1,518 1,494 1,515 49,100
2019/11/08 1,505 1,505 1,468 1,488 39,400
2019/11/07 1,480 1,489 1,470 1,478 23,300
2019/11/06 1,509 1,509 1,477 1,481 45,800
2019/11/05 1,402 1,496 1,402 1,496 103,000
2019/11/01 1,456 1,469 1,444 1,456 35,600
2019/10/31 1,491 1,500 1,457 1,457 49,300
2019/10/30 1,470 1,514 1,465 1,488 234,800
2019/10/29 1,530 1,530 1,495 1,499 50,600
2019/10/28 1,528 1,545 1,506 1,517 43,700
2019/10/25 1,535 1,548 1,467 1,523 75,700
2019/10/24 1,558 1,558 1,525 1,542 42,600
2019/10/23 1,541 1,542 1,522 1,536 26,900
2019/10/21 1,551 1,557 1,521 1,527 31,000
2019/10/18 1,568 1,604 1,551 1,563 42,100
2019/10/17 1,576 1,600 1,556 1,561 45,800
2019/10/16 1,520 1,579 1,520 1,574 70,500
2019/10/15 1,500 1,526 1,499 1,511 63,900
2019/10/11 1,525 1,525 1,490 1,493 35,400
2019/10/10 1,537 1,537 1,515 1,515 17,600
2019/10/09 1,537 1,545 1,527 1,537 29,100
2019/10/08 1,560 1,588 1,539 1,544 63,900
2019/10/07 1,526 1,558 1,524 1,555 34,700
2019/10/04 1,518 1,527 1,506 1,524 23,200
2019/10/03 1,540 1,540 1,506 1,537 47,500
2019/10/02 1,579 1,611 1,562 1,562 48,300
2019/10/01 1,557 1,573 1,553 1,572 30,600
2019/09/30 1,590 1,594 1,562 1,568 34,300
2019/09/27 1,620 1,646 1,582 1,605 89,900
2019/09/26 1,653 1,660 1,616 1,633 178,500
2019/09/25 1,657 1,657 1,610 1,616 83,100
2019/09/24 1,667 1,695 1,660 1,675 89,100
2019/09/20 1,637 1,672 1,623 1,668 71,200
2019/09/19 1,618 1,638 1,604 1,629 47,600
2019/09/18 1,630 1,635 1,602 1,608 38,600
2019/09/17 1,645 1,647 1,615 1,629 55,600
2019/09/13 1,650 1,663 1,615 1,629 90,900
2019/09/12 1,659 1,671 1,634 1,642 62,800
2019/09/11 1,591 1,652 1,587 1,652 69,300
2019/09/10 1,559 1,581 1,559 1,572 35,300
2019/09/09 1,528 1,552 1,524 1,552 32,100
2019/09/06 1,520 1,526 1,519 1,524 15,600
2019/09/05 1,470 1,519 1,470 1,516 33,200
2019/09/04 1,471 1,476 1,462 1,469 19,000
2019/09/03 1,515 1,515 1,474 1,481 24,600
2019/09/02 1,567 1,567 1,522 1,524 27,200
2019/08/30 1,500 1,580 1,498 1,571 41,600
2019/08/29 1,464 1,491 1,461 1,488 25,900
2019/08/28 1,456 1,468 1,451 1,464 12,900
2019/08/27 1,468 1,471 1,451 1,451 12,800
2019/08/26 1,411 1,468 1,411 1,450 22,500
2019/08/23 1,464 1,474 1,448 1,469 13,200
2019/08/22 1,460 1,461 1,443 1,461 15,000
2019/08/21 1,443 1,457 1,437 1,447 14,800
2019/08/20 1,433 1,460 1,426 1,459 13,400
2019/08/19 1,443 1,445 1,427 1,428 10,500
2019/08/16 1,434 1,436 1,414 1,435 14,100
2019/08/15 1,420 1,433 1,419 1,423 18,400
2019/08/14 1,453 1,461 1,436 1,461 29,900
2019/08/13 1,413 1,451 1,410 1,443 39,700
2019/08/09 1,440 1,446 1,427 1,438 14,700
2019/08/08 1,410 1,431 1,397 1,426 15,800
2019/08/07 1,392 1,417 1,392 1,413 16,300
2019/08/06 1,391 1,407 1,375 1,391 28,900
2019/08/05 1,413 1,435 1,405 1,421 67,400
2019/08/02 1,452 1,461 1,404 1,413 37,700
2019/08/01 1,463 1,481 1,455 1,477 15,800
2019/07/31 1,474 1,494 1,463 1,482 39,600
2019/07/30 1,446 1,475 1,444 1,474 24,100
2019/07/29 1,412 1,439 1,409 1,438 12,600
2019/07/26 1,401 1,407 1,385 1,407 13,200
2019/07/25 1,385 1,418 1,385 1,416 9,600
2019/07/24 1,389 1,394 1,380 1,394 11,800
2019/07/23 1,365 1,384 1,365 1,379 8,800
2019/07/22 1,377 1,380 1,356 1,360 10,600
2019/07/19 1,361 1,377 1,357 1,377 15,800
2019/07/18 1,395 1,395 1,344 1,349 32,800
2019/07/17 1,420 1,420 1,392 1,392 19,500
2019/07/16 1,448 1,448 1,420 1,428 10,400
2019/07/12 1,465 1,474 1,445 1,448 30,000
2019/07/11 1,437 1,463 1,437 1,463 24,200
2019/07/10 1,430 1,448 1,430 1,433 31,300
2019/07/09 1,416 1,439 1,416 1,430 16,600
2019/07/08 1,431 1,440 1,412 1,415 22,400
2019/07/05 1,411 1,442 1,411 1,438 43,500
2019/07/04 1,408 1,423 1,408 1,420 26,100
2019/07/03 1,381 1,399 1,376 1,397 13,600
2019/07/02 1,366 1,384 1,349 1,381 17,700
2019/07/01 1,347 1,366 1,337 1,366 17,200
2019/06/28 1,349 1,357 1,334 1,337 16,400
2019/06/27 1,340 1,347 1,330 1,347 14,200
2019/06/26 1,356 1,360 1,340 1,340 13,900
2019/06/25 1,370 1,378 1,362 1,366 10,000
2019/06/24 1,378 1,385 1,356 1,370 15,400
2019/06/21 1,332 1,393 1,314 1,385 37,700
2019/06/20 1,354 1,360 1,334 1,337 7,800
2019/06/19 1,325 1,347 1,322 1,342 19,600
2019/06/18 1,354 1,367 1,320 1,322 13,300
2019/06/17 1,379 1,379 1,362 1,368 11,400
2019/06/14 1,391 1,391 1,370 1,379 14,800
2019/06/13 1,386 1,392 1,363 1,381 18,300
2019/06/12 1,408 1,409 1,397 1,397 11,600
2019/06/11 1,404 1,405 1,391 1,405 11,500
2019/06/10 1,389 1,404 1,386 1,404 10,100
2019/06/07 1,389 1,393 1,379 1,388 16,600
2019/06/06 1,381 1,391 1,381 1,381 13,400
2019/06/05 1,370 1,388 1,368 1,381 20,000
2019/06/04 1,351 1,364 1,344 1,364 17,300
2019/06/03 1,323 1,347 1,323 1,346 8,600
2019/05/31 1,364 1,364 1,339 1,339 22,900
2019/05/30 1,367 1,367 1,353 1,364 6,300
2019/05/29 1,371 1,385 1,365 1,371 15,100
2019/05/28 1,410 1,410 1,383 1,389 11,900
2019/05/27 1,406 1,406 1,390 1,401 8,700
2019/05/24 1,401 1,413 1,397 1,406 17,200
2019/05/23 1,400 1,419 1,400 1,412 12,900
2019/05/22 1,402 1,426 1,394 1,406 31,500
2019/05/21 1,332 1,392 1,332 1,388 29,800
2019/05/20 1,330 1,352 1,316 1,346 21,500
2019/05/17 1,315 1,330 1,300 1,330 19,900
2019/05/16 1,322 1,322 1,295 1,315 16,500
2019/05/15 1,323 1,323 1,303 1,323 13,400
2019/05/14 1,288 1,315 1,284 1,311 17,500
2019/05/13 1,308 1,331 1,304 1,310 21,200
2019/05/10 1,349 1,349 1,308 1,308 41,700
2019/05/09 1,300 1,312 1,300 1,305 35,300
2019/05/08 1,320 1,320 1,290 1,305 45,900
2019/05/07 1,329 1,349 1,322 1,326 52,600
2019/04/26 1,313 1,338 1,306 1,329 28,100
2019/04/25 1,314 1,338 1,307 1,333 18,500
2019/04/24 1,307 1,334 1,307 1,311 31,800
2019/04/23 1,296 1,311 1,294 1,310 14,900
2019/04/22 1,278 1,299 1,271 1,287 10,400
2019/04/19 1,288 1,295 1,277 1,278 9,800
2019/04/18 1,308 1,308 1,283 1,288 17,200
2019/04/17 1,331 1,341 1,311 1,317 18,400
2019/04/16 1,342 1,349 1,319 1,323 17,700
2019/04/15 1,331 1,346 1,331 1,342 31,900
2019/04/12 1,321 1,321 1,303 1,318 10,400
2019/04/11 1,287 1,318 1,278 1,307 30,400
2019/04/10 1,276 1,285 1,265 1,276 28,200
2019/04/09 1,314 1,314 1,284 1,302 23,300
2019/04/08 1,330 1,331 1,310 1,310 14,900
2019/04/05 1,330 1,334 1,321 1,330 32,400
2019/04/04 1,338 1,343 1,319 1,330 19,300
2019/04/03 1,301 1,333 1,293 1,333 25,300
2019/04/02 1,327 1,331 1,297 1,297 21,100
2019/04/01 1,285 1,340 1,285 1,326 43,300
2019/03/29 1,276 1,288 1,271 1,273 23,400
2019/03/28 1,305 1,307 1,275 1,276 34,200
2019/03/27 1,277 1,314 1,270 1,308 52,000
2019/03/26 1,321 1,366 1,302 1,344 182,700
2019/03/25 1,341 1,341 1,297 1,299 69,500
2019/03/22 1,319 1,356 1,313 1,352 43,400
2019/03/20 1,336 1,336 1,316 1,325 33,900
2019/03/19 1,341 1,341 1,311 1,320 27,100
2019/03/18 1,327 1,351 1,316 1,348 40,600
2019/03/15 1,296 1,330 1,288 1,326 40,400
2019/03/14 1,289 1,296 1,276 1,284 15,900
2019/03/13 1,301 1,318 1,285 1,285 20,900
2019/03/12 1,280 1,318 1,278 1,314 43,400
2019/03/11 1,279 1,282 1,263 1,275 27,400
2019/03/08 1,297 1,304 1,272 1,279 49,800
2019/03/07 1,307 1,319 1,297 1,315 21,400
2019/03/06 1,303 1,315 1,299 1,308 20,800
2019/03/05 1,317 1,324 1,300 1,310 44,100
2019/03/04 1,330 1,332 1,303 1,317 21,100
2019/03/01 1,307 1,325 1,296 1,316 20,400
2019/02/28 1,319 1,319 1,305 1,307 33,500
2019/02/27 1,334 1,334 1,307 1,320 23,600
2019/02/26 1,309 1,330 1,295 1,327 27,600
2019/02/25 1,321 1,321 1,294 1,310 23,000
2019/02/22 1,344 1,344 1,297 1,306 30,200
2019/02/21 1,353 1,356 1,328 1,345 32,500
2019/02/20 1,365 1,371 1,345 1,353 17,500
2019/02/19 1,376 1,393 1,362 1,365 13,700
2019/02/18 1,348 1,381 1,342 1,376 21,500
2019/02/15 1,328 1,336 1,309 1,322 19,600
2019/02/14 1,326 1,339 1,319 1,323 14,700
2019/02/13 1,356 1,360 1,307 1,323 32,400
2019/02/12 1,322 1,356 1,321 1,355 30,700
2019/02/08 1,362 1,372 1,331 1,332 19,600
2019/02/07 1,371 1,395 1,357 1,389 40,000
2019/02/06 1,340 1,388 1,340 1,371 34,600
2019/02/05 1,300 1,353 1,300 1,339 45,100
2019/02/04 1,287 1,318 1,275 1,300 26,000
2019/02/01 1,280 1,298 1,272 1,291 24,700
2019/01/31 1,300 1,311 1,281 1,281 40,200
2019/01/30 1,328 1,328 1,290 1,291 33,200
2019/01/29 1,332 1,343 1,311 1,328 26,100
2019/01/28 1,374 1,374 1,331 1,331 17,600
2019/01/25 1,351 1,382 1,351 1,359 22,300
2019/01/24 1,357 1,359 1,343 1,351 11,000
2019/01/23 1,353 1,377 1,350 1,358 14,900
2019/01/22 1,385 1,385 1,352 1,359 11,600
2019/01/21 1,377 1,398 1,370 1,371 17,000
2019/01/18 1,371 1,407 1,371 1,377 16,000
2019/01/17 1,380 1,410 1,370 1,383 12,800
2019/01/16 1,402 1,415 1,373 1,373 13,700
2019/01/15 1,351 1,406 1,350 1,406 21,900
2019/01/11 1,406 1,406 1,372 1,379 16,400
2019/01/10 1,430 1,430 1,399 1,400 31,400
2019/01/09 1,451 1,471 1,433 1,437 19,900
2019/01/08 1,446 1,460 1,431 1,450 62,900
2019/01/07 1,455 1,464 1,433 1,441 29,400
2019/01/04 1,405 1,440 1,388 1,433 36,000

このページの先頭へ