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 |
|---|---|---|---|---|---|
| 2024/11/27 | 1,185 | 1,220 | 1,180 | 1,215 | 167,500 |
| 2024/11/26 | 1,192 | 1,210 | 1,181 | 1,185 | 164,700 |
| 2024/11/25 | 1,216 | 1,233 | 1,192 | 1,192 | 100,800 |
| 2024/11/22 | 1,170 | 1,209 | 1,170 | 1,207 | 82,600 |
| 2024/11/21 | 1,151 | 1,185 | 1,151 | 1,176 | 89,500 |
| 2024/11/20 | 1,147 | 1,161 | 1,144 | 1,155 | 126,800 |
| 2024/11/19 | 1,138 | 1,158 | 1,138 | 1,152 | 128,900 |
| 2024/11/18 | 1,140 | 1,157 | 1,138 | 1,143 | 88,900 |
| 2024/11/15 | 1,147 | 1,159 | 1,146 | 1,158 | 75,300 |
| 2024/11/14 | 1,158 | 1,167 | 1,154 | 1,158 | 58,000 |
| 2024/11/13 | 1,148 | 1,170 | 1,148 | 1,168 | 100,200 |
| 2024/11/12 | 1,146 | 1,166 | 1,146 | 1,148 | 69,900 |
| 2024/11/11 | 1,145 | 1,163 | 1,143 | 1,149 | 96,100 |
| 2024/11/08 | 1,173 | 1,177 | 1,142 | 1,142 | 94,400 |
| 2024/11/07 | 1,156 | 1,181 | 1,156 | 1,170 | 93,100 |
| 2024/11/06 | 1,157 | 1,171 | 1,149 | 1,169 | 89,300 |
| 2024/11/05 | 1,142 | 1,168 | 1,141 | 1,149 | 80,400 |
| 2024/11/01 | 1,140 | 1,168 | 1,140 | 1,142 | 123,600 |
| 2024/10/31 | 1,131 | 1,154 | 1,124 | 1,153 | 188,400 |
| 2024/10/30 | 1,135 | 1,149 | 1,108 | 1,108 | 801,100 |
| 2024/10/29 | 1,116 | 1,149 | 1,113 | 1,146 | 120,600 |
| 2024/10/28 | 1,103 | 1,133 | 1,102 | 1,115 | 124,800 |
| 2024/10/25 | 1,120 | 1,160 | 1,101 | 1,117 | 157,700 |
| 2024/10/24 | 1,131 | 1,134 | 1,125 | 1,131 | 78,300 |
| 2024/10/23 | 1,151 | 1,154 | 1,134 | 1,136 | 96,600 |
| 2024/10/22 | 1,162 | 1,167 | 1,150 | 1,152 | 67,800 |
| 2024/10/21 | 1,169 | 1,172 | 1,162 | 1,167 | 73,700 |
| 2024/10/18 | 1,165 | 1,170 | 1,161 | 1,170 | 86,900 |
| 2024/10/17 | 1,175 | 1,176 | 1,163 | 1,168 | 94,400 |
| 2024/10/16 | 1,180 | 1,192 | 1,176 | 1,177 | 129,900 |
| 2024/10/15 | 1,181 | 1,190 | 1,179 | 1,183 | 100,100 |
| 2024/10/11 | 1,183 | 1,196 | 1,176 | 1,183 | 168,800 |
| 2024/10/10 | 1,179 | 1,189 | 1,178 | 1,183 | 108,700 |
| 2024/10/09 | 1,185 | 1,194 | 1,181 | 1,181 | 88,100 |
| 2024/10/08 | 1,203 | 1,211 | 1,189 | 1,189 | 172,200 |
| 2024/10/07 | 1,217 | 1,226 | 1,212 | 1,213 | 122,900 |
| 2024/10/04 | 1,207 | 1,226 | 1,206 | 1,225 | 93,100 |
| 2024/10/03 | 1,200 | 1,221 | 1,200 | 1,203 | 157,200 |
| 2024/10/02 | 1,200 | 1,213 | 1,191 | 1,191 | 128,500 |
| 2024/10/01 | 1,217 | 1,217 | 1,195 | 1,207 | 110,300 |
| 2024/09/30 | 1,214 | 1,228 | 1,213 | 1,219 | 82,700 |
| 2024/09/27 | 1,224 | 1,243 | 1,224 | 1,233 | 122,200 |
| 2024/09/26 | 1,215 | 1,244 | 1,200 | 1,244 | 206,200 |
| 2024/09/25 | 1,215 | 1,219 | 1,200 | 1,215 | 72,500 |
| 2024/09/24 | 1,231 | 1,232 | 1,212 | 1,215 | 105,900 |
| 2024/09/20 | 1,229 | 1,245 | 1,214 | 1,237 | 210,100 |
| 2024/09/19 | 1,210 | 1,229 | 1,209 | 1,219 | 118,800 |
| 2024/09/18 | 1,192 | 1,219 | 1,192 | 1,219 | 107,100 |
| 2024/09/17 | 1,194 | 1,209 | 1,188 | 1,196 | 158,100 |
| 2024/09/13 | 1,215 | 1,215 | 1,193 | 1,196 | 85,700 |
| 2024/09/12 | 1,191 | 1,214 | 1,186 | 1,214 | 116,200 |
| 2024/09/11 | 1,194 | 1,194 | 1,176 | 1,185 | 97,400 |
| 2024/09/10 | 1,190 | 1,199 | 1,187 | 1,198 | 63,200 |
| 2024/09/09 | 1,198 | 1,208 | 1,181 | 1,194 | 116,100 |
| 2024/09/06 | 1,175 | 1,213 | 1,175 | 1,210 | 164,300 |
| 2024/09/05 | 1,163 | 1,180 | 1,162 | 1,173 | 751,500 |
| 2024/09/04 | 1,221 | 1,234 | 1,207 | 1,211 | 127,600 |
| 2024/09/03 | 1,207 | 1,226 | 1,207 | 1,224 | 37,400 |
| 2024/09/02 | 1,223 | 1,227 | 1,207 | 1,207 | 94,700 |
| 2024/08/30 | 1,220 | 1,229 | 1,206 | 1,223 | 44,200 |
| 2024/08/29 | 1,224 | 1,240 | 1,213 | 1,221 | 55,300 |
| 2024/08/28 | 1,221 | 1,240 | 1,217 | 1,238 | 62,300 |
| 2024/08/27 | 1,227 | 1,234 | 1,205 | 1,213 | 87,900 |
| 2024/08/26 | 1,231 | 1,244 | 1,219 | 1,221 | 82,000 |
| 2024/08/23 | 1,233 | 1,247 | 1,228 | 1,238 | 51,600 |
| 2024/08/22 | 1,214 | 1,235 | 1,214 | 1,233 | 32,800 |
| 2024/08/21 | 1,205 | 1,218 | 1,205 | 1,208 | 37,700 |
| 2024/08/20 | 1,205 | 1,228 | 1,205 | 1,214 | 70,900 |
| 2024/08/19 | 1,205 | 1,221 | 1,203 | 1,204 | 83,500 |
| 2024/08/16 | 1,202 | 1,209 | 1,186 | 1,205 | 47,800 |
| 2024/08/15 | 1,202 | 1,206 | 1,191 | 1,192 | 86,800 |
| 2024/08/14 | 1,220 | 1,224 | 1,193 | 1,193 | 72,500 |
| 2024/08/13 | 1,222 | 1,230 | 1,214 | 1,214 | 64,200 |
| 2024/08/09 | 1,229 | 1,240 | 1,210 | 1,237 | 60,000 |
| 2024/08/08 | 1,210 | 1,238 | 1,202 | 1,203 | 80,500 |
| 2024/08/07 | 1,184 | 1,227 | 1,184 | 1,221 | 70,200 |
| 2024/08/06 | 1,187 | 1,227 | 1,187 | 1,209 | 70,400 |
| 2024/08/05 | 1,178 | 1,212 | 1,160 | 1,197 | 87,300 |
| 2024/08/02 | 1,238 | 1,238 | 1,196 | 1,214 | 121,300 |
| 2024/08/01 | 1,260 | 1,261 | 1,215 | 1,225 | 295,300 |
| 2024/07/31 | 1,249 | 1,275 | 1,248 | 1,275 | 44,600 |
| 2024/07/30 | 1,272 | 1,272 | 1,240 | 1,240 | 62,700 |
| 2024/07/29 | 1,246 | 1,287 | 1,246 | 1,278 | 84,500 |
| 2024/07/26 | 1,241 | 1,257 | 1,241 | 1,242 | 27,500 |
| 2024/07/25 | 1,230 | 1,258 | 1,228 | 1,245 | 71,800 |
| 2024/07/24 | 1,239 | 1,258 | 1,238 | 1,238 | 61,200 |
| 2024/07/23 | 1,237 | 1,257 | 1,237 | 1,243 | 56,300 |
| 2024/07/22 | 1,219 | 1,240 | 1,219 | 1,234 | 53,700 |
| 2024/07/19 | 1,222 | 1,224 | 1,206 | 1,221 | 98,200 |
| 2024/07/18 | 1,220 | 1,234 | 1,212 | 1,229 | 72,400 |
| 2024/07/17 | 1,216 | 1,228 | 1,209 | 1,220 | 80,000 |
| 2024/07/16 | 1,239 | 1,239 | 1,205 | 1,213 | 70,500 |
| 2024/07/12 | 1,218 | 1,245 | 1,218 | 1,241 | 98,500 |
| 2024/07/11 | 1,209 | 1,225 | 1,205 | 1,218 | 131,300 |
| 2024/07/10 | 1,186 | 1,211 | 1,172 | 1,209 | 181,200 |
| 2024/07/09 | 1,192 | 1,199 | 1,174 | 1,176 | 168,400 |
| 2024/07/08 | 1,192 | 1,196 | 1,182 | 1,182 | 128,900 |
| 2024/07/05 | 1,204 | 1,206 | 1,193 | 1,193 | 115,700 |
| 2024/07/04 | 1,214 | 1,221 | 1,205 | 1,205 | 124,900 |
| 2024/07/03 | 1,220 | 1,224 | 1,212 | 1,212 | 108,700 |
| 2024/07/02 | 1,225 | 1,230 | 1,220 | 1,220 | 87,800 |
| 2024/07/01 | 1,235 | 1,242 | 1,222 | 1,222 | 160,700 |
| 2024/06/28 | 1,243 | 1,253 | 1,227 | 1,227 | 112,900 |
| 2024/06/27 | 1,242 | 1,250 | 1,241 | 1,246 | 60,300 |
| 2024/06/26 | 1,245 | 1,249 | 1,240 | 1,240 | 47,100 |
| 2024/06/25 | 1,237 | 1,251 | 1,237 | 1,244 | 81,200 |
| 2024/06/24 | 1,221 | 1,238 | 1,221 | 1,233 | 79,200 |
| 2024/06/21 | 1,225 | 1,239 | 1,206 | 1,206 | 152,500 |
| 2024/06/20 | 1,236 | 1,245 | 1,220 | 1,220 | 105,300 |
| 2024/06/19 | 1,248 | 1,248 | 1,234 | 1,238 | 70,300 |
| 2024/06/18 | 1,240 | 1,245 | 1,236 | 1,244 | 58,800 |
| 2024/06/17 | 1,226 | 1,242 | 1,220 | 1,242 | 54,100 |
| 2024/06/14 | 1,220 | 1,235 | 1,220 | 1,232 | 110,200 |
| 2024/06/13 | 1,235 | 1,242 | 1,219 | 1,219 | 97,200 |
| 2024/06/12 | 1,244 | 1,246 | 1,236 | 1,236 | 76,700 |
| 2024/06/11 | 1,241 | 1,260 | 1,241 | 1,241 | 108,100 |
| 2024/06/10 | 1,241 | 1,262 | 1,241 | 1,255 | 56,900 |
| 2024/06/07 | 1,250 | 1,264 | 1,236 | 1,238 | 137,100 |
| 2024/06/06 | 1,243 | 1,252 | 1,243 | 1,244 | 80,500 |
| 2024/06/05 | 1,236 | 1,254 | 1,236 | 1,243 | 191,400 |
| 2024/06/04 | 1,225 | 1,241 | 1,225 | 1,236 | 119,600 |
| 2024/06/03 | 1,223 | 1,237 | 1,223 | 1,223 | 138,400 |
| 2024/05/31 | 1,237 | 1,240 | 1,178 | 1,178 | 694,400 |
| 2024/05/30 | 1,218 | 1,237 | 1,218 | 1,237 | 45,700 |
| 2024/05/29 | 1,233 | 1,239 | 1,221 | 1,221 | 98,500 |
| 2024/05/28 | 1,240 | 1,242 | 1,231 | 1,233 | 50,400 |
| 2024/05/27 | 1,237 | 1,241 | 1,229 | 1,237 | 100,100 |
| 2024/05/24 | 1,231 | 1,246 | 1,231 | 1,236 | 87,600 |
| 2024/05/23 | 1,246 | 1,249 | 1,234 | 1,235 | 100,400 |
| 2024/05/22 | 1,257 | 1,262 | 1,247 | 1,247 | 119,000 |
| 2024/05/21 | 1,250 | 1,269 | 1,250 | 1,257 | 56,300 |
| 2024/05/20 | 1,235 | 1,263 | 1,233 | 1,253 | 113,100 |
| 2024/05/17 | 1,226 | 1,250 | 1,225 | 1,235 | 149,900 |
| 2024/05/16 | 1,245 | 1,250 | 1,225 | 1,226 | 203,900 |
| 2024/05/15 | 1,271 | 1,279 | 1,246 | 1,246 | 192,500 |
| 2024/05/14 | 1,263 | 1,281 | 1,263 | 1,276 | 55,200 |
| 2024/05/13 | 1,265 | 1,285 | 1,262 | 1,262 | 117,100 |
| 2024/05/10 | 1,263 | 1,274 | 1,255 | 1,258 | 90,700 |
| 2024/05/09 | 1,258 | 1,270 | 1,256 | 1,263 | 53,200 |
| 2024/05/08 | 1,260 | 1,271 | 1,256 | 1,256 | 31,000 |
| 2024/05/07 | 1,263 | 1,276 | 1,260 | 1,260 | 41,800 |
| 2024/05/02 | 1,261 | 1,278 | 1,256 | 1,258 | 95,800 |
| 2024/05/01 | 1,270 | 1,276 | 1,255 | 1,267 | 83,900 |
| 2024/04/30 | 1,265 | 1,277 | 1,255 | 1,273 | 115,400 |
| 2024/04/26 | 1,243 | 1,260 | 1,229 | 1,260 | 102,900 |
| 2024/04/25 | 1,255 | 1,261 | 1,250 | 1,250 | 81,700 |
| 2024/04/24 | 1,255 | 1,264 | 1,251 | 1,255 | 93,800 |
| 2024/04/23 | 1,239 | 1,260 | 1,239 | 1,254 | 245,800 |
| 2024/04/22 | 1,250 | 1,251 | 1,228 | 1,238 | 484,800 |
| 2024/04/19 | 1,301 | 1,320 | 1,215 | 1,231 | 1,006,100 |
| 2024/04/18 | 1,433 | 1,440 | 1,418 | 1,421 | 96,700 |
| 2024/04/17 | 1,447 | 1,448 | 1,427 | 1,440 | 61,700 |
| 2024/04/16 | 1,443 | 1,449 | 1,432 | 1,440 | 72,400 |
| 2024/04/15 | 1,438 | 1,464 | 1,434 | 1,453 | 107,600 |
| 2024/04/12 | 1,475 | 1,489 | 1,437 | 1,438 | 324,500 |
| 2024/04/11 | 1,467 | 1,476 | 1,456 | 1,475 | 116,400 |
| 2024/04/10 | 1,465 | 1,483 | 1,464 | 1,469 | 106,600 |
| 2024/04/09 | 1,457 | 1,464 | 1,451 | 1,457 | 51,100 |
| 2024/04/08 | 1,435 | 1,454 | 1,431 | 1,451 | 87,300 |
| 2024/04/05 | 1,426 | 1,444 | 1,422 | 1,435 | 93,900 |
| 2024/04/04 | 1,410 | 1,433 | 1,410 | 1,429 | 100,400 |
| 2024/04/03 | 1,393 | 1,412 | 1,393 | 1,405 | 85,100 |
| 2024/04/02 | 1,416 | 1,416 | 1,394 | 1,394 | 160,900 |
| 2024/04/01 | 1,433 | 1,433 | 1,405 | 1,416 | 104,300 |
| 2024/03/29 | 1,393 | 1,409 | 1,388 | 1,409 | 48,400 |
| 2024/03/28 | 1,400 | 1,421 | 1,388 | 1,396 | 142,700 |
| 2024/03/27 | 1,404 | 1,420 | 1,399 | 1,403 | 192,800 |
| 2024/03/26 | 1,391 | 1,403 | 1,389 | 1,398 | 59,300 |
| 2024/03/25 | 1,393 | 1,407 | 1,385 | 1,402 | 70,400 |
| 2024/03/22 | 1,409 | 1,410 | 1,381 | 1,393 | 80,200 |
| 2024/03/21 | 1,396 | 1,417 | 1,350 | 1,395 | 196,500 |
| 2024/03/19 | 1,362 | 1,393 | 1,353 | 1,389 | 79,700 |
| 2024/03/18 | 1,375 | 1,384 | 1,354 | 1,360 | 107,400 |
| 2024/03/15 | 1,338 | 1,364 | 1,328 | 1,364 | 266,800 |
| 2024/03/14 | 1,343 | 1,360 | 1,332 | 1,353 | 77,800 |
| 2024/03/13 | 1,362 | 1,364 | 1,328 | 1,328 | 89,500 |
| 2024/03/12 | 1,349 | 1,366 | 1,331 | 1,358 | 121,700 |
| 2024/03/11 | 1,320 | 1,349 | 1,310 | 1,349 | 105,800 |
| 2024/03/08 | 1,305 | 1,323 | 1,295 | 1,320 | 95,900 |
| 2024/03/07 | 1,330 | 1,336 | 1,309 | 1,319 | 109,900 |
| 2024/03/06 | 1,307 | 1,339 | 1,298 | 1,336 | 96,700 |
| 2024/03/05 | 1,278 | 1,313 | 1,268 | 1,304 | 91,500 |
| 2024/03/04 | 1,295 | 1,295 | 1,277 | 1,289 | 83,600 |
| 2024/03/01 | 1,281 | 1,289 | 1,274 | 1,280 | 93,000 |
| 2024/02/29 | 1,300 | 1,301 | 1,277 | 1,283 | 70,900 |
| 2024/02/28 | 1,281 | 1,309 | 1,281 | 1,291 | 66,300 |
| 2024/02/27 | 1,290 | 1,302 | 1,279 | 1,286 | 89,100 |
| 2024/02/26 | 1,290 | 1,317 | 1,280 | 1,305 | 125,900 |
| 2024/02/22 | 1,295 | 1,306 | 1,284 | 1,297 | 100,400 |
| 2024/02/21 | 1,264 | 1,324 | 1,262 | 1,309 | 167,000 |
| 2024/02/20 | 1,230 | 1,331 | 1,227 | 1,294 | 346,700 |
| 2024/02/19 | 1,193 | 1,227 | 1,175 | 1,226 | 142,800 |
| 2024/02/16 | 1,207 | 1,209 | 1,192 | 1,198 | 104,400 |
| 2024/02/15 | 1,230 | 1,230 | 1,204 | 1,207 | 111,100 |
| 2024/02/14 | 1,236 | 1,250 | 1,221 | 1,231 | 116,200 |
| 2024/02/13 | 1,265 | 1,265 | 1,234 | 1,240 | 105,900 |
| 2024/02/09 | 1,264 | 1,276 | 1,261 | 1,265 | 52,600 |
| 2024/02/08 | 1,271 | 1,275 | 1,260 | 1,269 | 56,100 |
| 2024/02/07 | 1,267 | 1,277 | 1,266 | 1,274 | 32,200 |
| 2024/02/06 | 1,278 | 1,278 | 1,265 | 1,270 | 41,200 |
| 2024/02/05 | 1,270 | 1,285 | 1,261 | 1,278 | 53,000 |
| 2024/02/02 | 1,261 | 1,263 | 1,253 | 1,258 | 55,100 |
| 2024/02/01 | 1,268 | 1,271 | 1,249 | 1,265 | 54,700 |
| 2024/01/31 | 1,256 | 1,268 | 1,253 | 1,268 | 38,400 |
| 2024/01/30 | 1,282 | 1,282 | 1,257 | 1,261 | 45,800 |
| 2024/01/29 | 1,273 | 1,276 | 1,263 | 1,267 | 29,700 |
| 2024/01/26 | 1,281 | 1,287 | 1,275 | 1,275 | 45,800 |
| 2024/01/25 | 1,268 | 1,281 | 1,261 | 1,281 | 38,800 |
| 2024/01/24 | 1,270 | 1,273 | 1,265 | 1,271 | 39,400 |
| 2024/01/23 | 1,283 | 1,287 | 1,271 | 1,274 | 27,100 |
| 2024/01/22 | 1,277 | 1,286 | 1,276 | 1,281 | 42,400 |
| 2024/01/19 | 1,290 | 1,294 | 1,276 | 1,277 | 58,900 |
| 2024/01/18 | 1,302 | 1,302 | 1,289 | 1,290 | 45,900 |
| 2024/01/17 | 1,293 | 1,312 | 1,293 | 1,305 | 47,900 |
| 2024/01/16 | 1,310 | 1,315 | 1,300 | 1,300 | 40,900 |
| 2024/01/15 | 1,304 | 1,325 | 1,296 | 1,317 | 43,100 |
| 2024/01/12 | 1,323 | 1,325 | 1,297 | 1,303 | 87,000 |
| 2024/01/11 | 1,339 | 1,339 | 1,314 | 1,322 | 46,400 |
| 2024/01/10 | 1,330 | 1,357 | 1,310 | 1,326 | 76,300 |
| 2024/01/09 | 1,323 | 1,350 | 1,323 | 1,330 | 61,700 |
| 2024/01/05 | 1,323 | 1,325 | 1,291 | 1,315 | 87,200 |
| 2024/01/04 | 1,300 | 1,320 | 1,271 | 1,320 | 84,000 |