いであ(9768)の株価時系列情報
いであ(9768)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 4,530 | 4,630 | 4,520 | 4,585 | 65,300 |
| 2026/02/03 | 4,425 | 4,575 | 4,395 | 4,505 | 116,900 |
| 2026/02/02 | 4,460 | 4,485 | 4,295 | 4,320 | 164,600 |
| 2026/01/30 | 4,140 | 4,140 | 4,050 | 4,110 | 24,900 |
| 2026/01/29 | 4,170 | 4,170 | 4,060 | 4,140 | 38,600 |
| 2026/01/28 | 4,275 | 4,275 | 4,150 | 4,160 | 41,000 |
| 2026/01/27 | 4,185 | 4,290 | 4,130 | 4,275 | 35,700 |
| 2026/01/26 | 4,280 | 4,280 | 4,180 | 4,180 | 49,200 |
| 2026/01/23 | 4,235 | 4,310 | 4,175 | 4,310 | 37,800 |
| 2026/01/22 | 4,260 | 4,310 | 4,175 | 4,200 | 47,200 |
| 2026/01/21 | 4,105 | 4,245 | 4,105 | 4,190 | 50,200 |
| 2026/01/20 | 4,310 | 4,310 | 4,185 | 4,205 | 56,000 |
| 2026/01/19 | 4,395 | 4,395 | 4,260 | 4,310 | 65,900 |
| 2026/01/16 | 4,595 | 4,595 | 4,250 | 4,325 | 186,700 |
| 2026/01/15 | 4,605 | 4,750 | 4,445 | 4,590 | 185,300 |
| 2026/01/14 | 4,715 | 4,860 | 4,565 | 4,675 | 280,600 |
| 2026/01/13 | 4,300 | 4,775 | 4,230 | 4,720 | 407,000 |
| 2026/01/09 | 4,055 | 4,080 | 3,990 | 4,075 | 55,600 |
| 2026/01/08 | 4,115 | 4,180 | 4,070 | 4,080 | 96,400 |
| 2026/01/07 | 3,940 | 4,060 | 3,820 | 4,045 | 97,500 |
| 2026/01/06 | 3,940 | 3,970 | 3,890 | 3,895 | 50,900 |
| 2026/01/05 | 4,015 | 4,030 | 3,890 | 3,910 | 71,000 |
| 2025/12/30 | 4,000 | 4,145 | 3,970 | 3,975 | 92,600 |
| 2025/12/29 | 3,790 | 3,920 | 3,745 | 3,915 | 62,100 |
| 2025/12/26 | 3,900 | 3,900 | 3,830 | 3,840 | 36,600 |
| 2025/12/25 | 3,840 | 3,860 | 3,810 | 3,830 | 39,700 |
| 2025/12/24 | 3,855 | 3,900 | 3,820 | 3,830 | 66,800 |
| 2025/12/23 | 3,765 | 3,835 | 3,755 | 3,800 | 42,700 |
| 2025/12/22 | 3,760 | 3,760 | 3,710 | 3,760 | 26,400 |
| 2025/12/19 | 3,690 | 3,755 | 3,680 | 3,720 | 25,500 |
| 2025/12/18 | 3,760 | 3,760 | 3,695 | 3,700 | 39,200 |
| 2025/12/17 | 3,860 | 3,870 | 3,770 | 3,785 | 35,300 |
| 2025/12/16 | 3,915 | 3,915 | 3,830 | 3,850 | 32,900 |
| 2025/12/15 | 3,835 | 3,955 | 3,830 | 3,935 | 28,600 |
| 2025/12/12 | 3,820 | 3,970 | 3,800 | 3,860 | 47,700 |
| 2025/12/11 | 3,840 | 3,845 | 3,770 | 3,780 | 25,900 |
| 2025/12/10 | 3,810 | 3,835 | 3,775 | 3,800 | 40,600 |
| 2025/12/09 | 3,900 | 3,915 | 3,805 | 3,810 | 25,700 |
| 2025/12/08 | 3,855 | 3,880 | 3,830 | 3,860 | 26,700 |
| 2025/12/05 | 3,890 | 3,890 | 3,840 | 3,845 | 17,700 |
| 2025/12/04 | 3,875 | 3,920 | 3,865 | 3,900 | 23,200 |
| 2025/12/03 | 3,900 | 3,935 | 3,820 | 3,900 | 44,300 |
| 2025/12/02 | 4,080 | 4,080 | 3,900 | 3,915 | 52,600 |
| 2025/12/01 | 4,145 | 4,150 | 4,015 | 4,030 | 42,400 |
| 2025/11/28 | 4,110 | 4,145 | 4,090 | 4,140 | 18,400 |
| 2025/11/27 | 4,170 | 4,185 | 4,065 | 4,085 | 41,400 |
| 2025/11/26 | 4,020 | 4,125 | 3,990 | 4,120 | 43,900 |
| 2025/11/25 | 4,025 | 4,025 | 3,930 | 3,955 | 41,800 |
| 2025/11/21 | 3,900 | 3,985 | 3,865 | 3,940 | 71,500 |
| 2025/11/20 | 3,900 | 3,985 | 3,865 | 3,970 | 41,300 |
| 2025/11/19 | 3,820 | 3,840 | 3,700 | 3,830 | 50,000 |
| 2025/11/18 | 3,745 | 3,905 | 3,710 | 3,795 | 112,100 |
| 2025/11/17 | 3,560 | 3,740 | 3,535 | 3,740 | 83,700 |
| 2025/11/14 | 3,480 | 3,555 | 3,480 | 3,490 | 13,700 |
| 2025/11/13 | 3,500 | 3,560 | 3,500 | 3,525 | 20,400 |
| 2025/11/12 | 3,410 | 3,495 | 3,410 | 3,485 | 19,000 |
| 2025/11/11 | 3,460 | 3,475 | 3,385 | 3,410 | 12,100 |
| 2025/11/10 | 3,390 | 3,440 | 3,365 | 3,425 | 33,400 |
| 2025/11/07 | 3,305 | 3,365 | 3,295 | 3,345 | 24,600 |
| 2025/11/06 | 3,335 | 3,335 | 3,270 | 3,305 | 23,200 |
| 2025/11/05 | 3,300 | 3,325 | 3,245 | 3,300 | 84,100 |
| 2025/11/04 | 3,640 | 3,640 | 3,570 | 3,600 | 45,900 |
| 2025/10/31 | 3,530 | 3,530 | 3,450 | 3,500 | 15,500 |
| 2025/10/30 | 3,490 | 3,500 | 3,455 | 3,490 | 14,900 |
| 2025/10/29 | 3,545 | 3,545 | 3,445 | 3,465 | 24,400 |
| 2025/10/28 | 3,635 | 3,635 | 3,500 | 3,510 | 29,000 |
| 2025/10/27 | 3,560 | 3,620 | 3,540 | 3,615 | 26,600 |
| 2025/10/24 | 3,420 | 3,495 | 3,385 | 3,495 | 35,000 |
| 2025/10/23 | 3,415 | 3,460 | 3,390 | 3,460 | 17,700 |
| 2025/10/22 | 3,345 | 3,430 | 3,310 | 3,405 | 23,000 |
| 2025/10/21 | 3,335 | 3,360 | 3,320 | 3,330 | 14,600 |
| 2025/10/20 | 3,320 | 3,335 | 3,290 | 3,300 | 15,700 |
| 2025/10/17 | 3,265 | 3,290 | 3,255 | 3,280 | 6,600 |
| 2025/10/16 | 3,290 | 3,300 | 3,270 | 3,295 | 7,200 |
| 2025/10/15 | 3,235 | 3,280 | 3,235 | 3,270 | 7,500 |
| 2025/10/14 | 3,225 | 3,240 | 3,195 | 3,220 | 15,900 |
| 2025/10/10 | 3,265 | 3,265 | 3,225 | 3,235 | 13,700 |
| 2025/10/09 | 3,290 | 3,290 | 3,250 | 3,275 | 13,500 |
| 2025/10/08 | 3,285 | 3,310 | 3,285 | 3,295 | 9,600 |
| 2025/10/07 | 3,295 | 3,295 | 3,240 | 3,285 | 11,700 |
| 2025/10/06 | 3,260 | 3,290 | 3,190 | 3,275 | 21,100 |
| 2025/10/03 | 3,215 | 3,215 | 3,175 | 3,190 | 10,000 |
| 2025/10/02 | 3,230 | 3,230 | 3,165 | 3,190 | 10,400 |
| 2025/10/01 | 3,325 | 3,325 | 3,195 | 3,195 | 29,200 |
| 2025/09/30 | 3,370 | 3,370 | 3,320 | 3,335 | 14,200 |
| 2025/09/29 | 3,350 | 3,370 | 3,305 | 3,370 | 14,500 |
| 2025/09/26 | 3,340 | 3,340 | 3,325 | 3,340 | 6,300 |
| 2025/09/25 | 3,330 | 3,340 | 3,315 | 3,330 | 6,800 |
| 2025/09/24 | 3,325 | 3,340 | 3,305 | 3,315 | 10,200 |
| 2025/09/22 | 3,290 | 3,305 | 3,280 | 3,300 | 6,900 |
| 2025/09/19 | 3,280 | 3,295 | 3,255 | 3,270 | 9,900 |
| 2025/09/18 | 3,275 | 3,300 | 3,250 | 3,280 | 7,300 |
| 2025/09/17 | 3,350 | 3,350 | 3,260 | 3,275 | 15,400 |
| 2025/09/16 | 3,325 | 3,350 | 3,320 | 3,335 | 8,200 |
| 2025/09/12 | 3,320 | 3,350 | 3,315 | 3,325 | 6,900 |
| 2025/09/11 | 3,330 | 3,350 | 3,300 | 3,315 | 10,800 |
| 2025/09/10 | 3,375 | 3,375 | 3,315 | 3,330 | 12,400 |
| 2025/09/09 | 3,375 | 3,395 | 3,330 | 3,365 | 20,500 |
| 2025/09/08 | 3,340 | 3,360 | 3,315 | 3,360 | 17,000 |
| 2025/09/05 | 3,325 | 3,385 | 3,315 | 3,335 | 33,300 |
| 2025/09/04 | 3,305 | 3,310 | 3,280 | 3,300 | 18,900 |
| 2025/09/03 | 3,270 | 3,330 | 3,270 | 3,305 | 28,600 |
| 2025/09/02 | 3,245 | 3,285 | 3,245 | 3,270 | 11,300 |
| 2025/09/01 | 3,240 | 3,270 | 3,220 | 3,245 | 14,000 |
| 2025/08/29 | 3,265 | 3,275 | 3,225 | 3,235 | 10,000 |
| 2025/08/28 | 3,235 | 3,270 | 3,185 | 3,250 | 19,200 |
| 2025/08/27 | 3,185 | 3,225 | 3,165 | 3,225 | 14,200 |
| 2025/08/26 | 3,225 | 3,225 | 3,190 | 3,200 | 12,000 |
| 2025/08/25 | 3,135 | 3,250 | 3,135 | 3,205 | 29,400 |
| 2025/08/22 | 3,135 | 3,145 | 3,115 | 3,120 | 12,400 |
| 2025/08/21 | 3,145 | 3,155 | 3,135 | 3,140 | 7,700 |
| 2025/08/20 | 3,195 | 3,195 | 3,135 | 3,145 | 17,600 |
| 2025/08/19 | 3,200 | 3,220 | 3,175 | 3,205 | 18,200 |
| 2025/08/18 | 3,150 | 3,195 | 3,150 | 3,190 | 25,400 |
| 2025/08/15 | 3,100 | 3,140 | 3,095 | 3,125 | 18,800 |
| 2025/08/14 | 3,115 | 3,125 | 3,085 | 3,100 | 12,600 |
| 2025/08/13 | 3,115 | 3,150 | 3,085 | 3,120 | 23,100 |
| 2025/08/12 | 3,150 | 3,180 | 3,110 | 3,125 | 36,900 |
| 2025/08/08 | 3,175 | 3,180 | 3,125 | 3,150 | 26,400 |
| 2025/08/07 | 3,145 | 3,190 | 3,125 | 3,175 | 32,100 |
| 2025/08/06 | 3,055 | 3,120 | 3,050 | 3,110 | 44,400 |
| 2025/08/05 | 3,070 | 3,075 | 2,999 | 3,025 | 132,400 |
| 2025/08/04 | 3,255 | 3,305 | 3,235 | 3,280 | 36,100 |
| 2025/08/01 | 3,250 | 3,330 | 3,240 | 3,325 | 40,500 |
| 2025/07/31 | 3,240 | 3,270 | 3,210 | 3,255 | 13,800 |
| 2025/07/30 | 3,215 | 3,240 | 3,205 | 3,240 | 8,200 |
| 2025/07/29 | 3,250 | 3,250 | 3,195 | 3,205 | 12,700 |
| 2025/07/28 | 3,215 | 3,265 | 3,190 | 3,250 | 13,500 |
| 2025/07/25 | 3,250 | 3,250 | 3,200 | 3,215 | 17,900 |
| 2025/07/24 | 3,220 | 3,225 | 3,200 | 3,215 | 11,400 |
| 2025/07/23 | 3,230 | 3,255 | 3,210 | 3,215 | 17,600 |
| 2025/07/22 | 3,185 | 3,240 | 3,180 | 3,225 | 16,900 |
| 2025/07/18 | 3,265 | 3,265 | 3,160 | 3,160 | 33,000 |
| 2025/07/17 | 3,250 | 3,295 | 3,250 | 3,265 | 15,900 |
| 2025/07/16 | 3,240 | 3,260 | 3,200 | 3,215 | 18,900 |
| 2025/07/15 | 3,255 | 3,270 | 3,220 | 3,225 | 23,200 |
| 2025/07/14 | 3,255 | 3,275 | 3,210 | 3,250 | 19,100 |
| 2025/07/11 | 3,235 | 3,265 | 3,210 | 3,230 | 22,400 |
| 2025/07/10 | 3,295 | 3,330 | 3,190 | 3,205 | 35,800 |
| 2025/07/09 | 3,170 | 3,280 | 3,170 | 3,245 | 48,800 |
| 2025/07/08 | 3,140 | 3,185 | 3,120 | 3,165 | 18,800 |
| 2025/07/07 | 3,175 | 3,175 | 3,115 | 3,150 | 20,800 |
| 2025/07/04 | 3,160 | 3,195 | 3,140 | 3,160 | 31,800 |
| 2025/07/03 | 3,100 | 3,145 | 3,085 | 3,125 | 20,100 |
| 2025/07/02 | 3,075 | 3,150 | 3,060 | 3,090 | 25,800 |
| 2025/07/01 | 3,115 | 3,115 | 3,055 | 3,060 | 20,300 |
| 2025/06/30 | 3,015 | 3,140 | 3,005 | 3,115 | 73,800 |
| 2025/06/27 | 2,918 | 2,978 | 2,918 | 2,963 | 24,800 |
| 2025/06/26 | 2,939 | 2,940 | 2,908 | 2,925 | 19,800 |
| 2025/06/25 | 2,872 | 2,935 | 2,872 | 2,930 | 14,300 |
| 2025/06/24 | 2,920 | 2,965 | 2,860 | 2,872 | 26,400 |
| 2025/06/23 | 2,837 | 2,910 | 2,819 | 2,901 | 31,100 |
| 2025/06/20 | 2,840 | 2,845 | 2,812 | 2,814 | 7,400 |
| 2025/06/19 | 2,843 | 2,843 | 2,810 | 2,830 | 12,100 |
| 2025/06/18 | 2,767 | 2,828 | 2,760 | 2,828 | 26,500 |
| 2025/06/17 | 2,767 | 2,767 | 2,738 | 2,752 | 7,400 |
| 2025/06/16 | 2,720 | 2,756 | 2,720 | 2,742 | 12,900 |
| 2025/06/13 | 2,766 | 2,768 | 2,718 | 2,719 | 20,600 |
| 2025/06/12 | 2,776 | 2,797 | 2,747 | 2,764 | 47,600 |
| 2025/06/11 | 2,785 | 2,808 | 2,761 | 2,774 | 33,600 |
| 2025/06/10 | 2,792 | 2,836 | 2,768 | 2,781 | 28,900 |
| 2025/06/09 | 2,800 | 2,830 | 2,792 | 2,792 | 8,400 |
| 2025/06/06 | 2,775 | 2,799 | 2,744 | 2,798 | 23,100 |
| 2025/06/05 | 2,844 | 2,844 | 2,764 | 2,774 | 45,800 |
| 2025/06/04 | 2,828 | 2,844 | 2,771 | 2,844 | 26,900 |
| 2025/06/03 | 2,839 | 2,845 | 2,809 | 2,809 | 20,500 |
| 2025/06/02 | 2,819 | 2,863 | 2,817 | 2,839 | 17,500 |
| 2025/05/30 | 2,854 | 2,882 | 2,813 | 2,822 | 21,200 |
| 2025/05/29 | 2,832 | 2,886 | 2,832 | 2,846 | 29,800 |
| 2025/05/28 | 2,837 | 2,843 | 2,816 | 2,816 | 10,800 |
| 2025/05/27 | 2,831 | 2,853 | 2,815 | 2,835 | 11,200 |
| 2025/05/26 | 2,862 | 2,871 | 2,822 | 2,831 | 16,000 |
| 2025/05/23 | 2,863 | 2,873 | 2,833 | 2,853 | 6,100 |
| 2025/05/22 | 2,888 | 2,919 | 2,850 | 2,852 | 14,500 |
| 2025/05/21 | 2,845 | 2,906 | 2,845 | 2,885 | 37,000 |
| 2025/05/20 | 2,900 | 2,939 | 2,854 | 2,854 | 30,800 |
| 2025/05/19 | 2,741 | 2,850 | 2,720 | 2,846 | 37,400 |
| 2025/05/16 | 2,685 | 2,735 | 2,682 | 2,701 | 25,100 |
| 2025/05/15 | 2,710 | 2,711 | 2,677 | 2,685 | 19,500 |
| 2025/05/14 | 2,752 | 2,780 | 2,683 | 2,710 | 37,800 |
| 2025/05/13 | 2,738 | 2,746 | 2,721 | 2,735 | 17,200 |
| 2025/05/12 | 2,716 | 2,740 | 2,716 | 2,723 | 12,000 |
| 2025/05/09 | 2,742 | 2,745 | 2,713 | 2,713 | 29,700 |
| 2025/05/08 | 2,741 | 2,782 | 2,702 | 2,740 | 76,300 |
| 2025/05/07 | 2,928 | 2,950 | 2,869 | 2,941 | 34,600 |
| 2025/05/02 | 2,913 | 2,914 | 2,862 | 2,884 | 10,000 |
| 2025/05/01 | 2,923 | 2,931 | 2,896 | 2,913 | 13,300 |
| 2025/04/30 | 2,964 | 2,965 | 2,908 | 2,927 | 24,800 |
| 2025/04/28 | 2,947 | 2,965 | 2,886 | 2,914 | 26,200 |
| 2025/04/25 | 2,822 | 2,890 | 2,795 | 2,888 | 40,900 |
| 2025/04/24 | 2,820 | 2,861 | 2,763 | 2,772 | 11,800 |
| 2025/04/23 | 2,850 | 2,879 | 2,803 | 2,803 | 23,700 |
| 2025/04/22 | 2,715 | 2,824 | 2,715 | 2,824 | 19,500 |
| 2025/04/21 | 2,708 | 2,748 | 2,701 | 2,715 | 6,100 |
| 2025/04/18 | 2,705 | 2,734 | 2,689 | 2,728 | 15,400 |
| 2025/04/17 | 2,675 | 2,705 | 2,675 | 2,689 | 9,100 |
| 2025/04/16 | 2,678 | 2,721 | 2,661 | 2,693 | 13,300 |
| 2025/04/15 | 2,728 | 2,728 | 2,658 | 2,666 | 17,800 |
| 2025/04/14 | 2,730 | 2,730 | 2,681 | 2,681 | 17,100 |
| 2025/04/11 | 2,639 | 2,687 | 2,622 | 2,680 | 18,400 |