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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 2,731 | 2,740 | 2,630 | 2,681 | 34,000 |
| 2025/04/09 | 2,570 | 2,623 | 2,511 | 2,581 | 16,100 |
| 2025/04/08 | 2,599 | 2,630 | 2,557 | 2,598 | 32,700 |
| 2025/04/07 | 2,480 | 2,533 | 2,438 | 2,449 | 54,900 |
| 2025/04/04 | 2,712 | 2,712 | 2,552 | 2,616 | 34,300 |
| 2025/04/03 | 2,650 | 2,762 | 2,635 | 2,725 | 17,300 |
| 2025/04/02 | 2,823 | 2,823 | 2,752 | 2,753 | 15,800 |
| 2025/04/01 | 2,833 | 2,836 | 2,813 | 2,823 | 2,200 |
| 2025/03/31 | 2,817 | 2,837 | 2,738 | 2,813 | 24,700 |
| 2025/03/28 | 2,875 | 2,889 | 2,852 | 2,852 | 12,200 |
| 2025/03/27 | 2,894 | 2,897 | 2,856 | 2,896 | 10,900 |
| 2025/03/26 | 2,895 | 2,895 | 2,856 | 2,895 | 10,800 |
| 2025/03/25 | 2,879 | 2,900 | 2,853 | 2,870 | 12,900 |
| 2025/03/24 | 2,904 | 2,904 | 2,805 | 2,875 | 26,300 |
| 2025/03/21 | 2,818 | 2,884 | 2,801 | 2,884 | 18,200 |
| 2025/03/19 | 2,766 | 2,810 | 2,760 | 2,791 | 8,700 |
| 2025/03/18 | 2,810 | 2,815 | 2,760 | 2,781 | 14,200 |
| 2025/03/17 | 2,708 | 2,819 | 2,708 | 2,795 | 27,800 |
| 2025/03/14 | 2,704 | 2,718 | 2,690 | 2,690 | 8,000 |
| 2025/03/13 | 2,700 | 2,730 | 2,700 | 2,704 | 22,100 |
| 2025/03/12 | 2,667 | 2,705 | 2,667 | 2,686 | 7,500 |
| 2025/03/11 | 2,660 | 2,697 | 2,635 | 2,696 | 14,500 |
| 2025/03/10 | 2,679 | 2,712 | 2,679 | 2,691 | 14,000 |
| 2025/03/07 | 2,661 | 2,710 | 2,655 | 2,689 | 14,600 |
| 2025/03/06 | 2,709 | 2,722 | 2,682 | 2,701 | 25,400 |
| 2025/03/05 | 2,695 | 2,716 | 2,681 | 2,703 | 30,100 |
| 2025/03/04 | 2,658 | 2,735 | 2,650 | 2,716 | 39,300 |
| 2025/03/03 | 2,650 | 2,666 | 2,626 | 2,654 | 23,000 |
| 2025/02/28 | 2,617 | 2,629 | 2,591 | 2,600 | 13,500 |
| 2025/02/27 | 2,607 | 2,647 | 2,603 | 2,647 | 6,100 |
| 2025/02/26 | 2,655 | 2,655 | 2,599 | 2,614 | 15,700 |
| 2025/02/25 | 2,619 | 2,670 | 2,615 | 2,668 | 18,400 |
| 2025/02/21 | 2,689 | 2,689 | 2,635 | 2,654 | 15,800 |
| 2025/02/20 | 2,675 | 2,676 | 2,629 | 2,676 | 19,700 |
| 2025/02/19 | 2,666 | 2,688 | 2,645 | 2,666 | 56,100 |
| 2025/02/18 | 2,619 | 2,648 | 2,619 | 2,632 | 18,400 |
| 2025/02/17 | 2,601 | 2,657 | 2,590 | 2,622 | 30,000 |
| 2025/02/14 | 2,621 | 2,660 | 2,597 | 2,600 | 21,800 |
| 2025/02/13 | 2,702 | 2,702 | 2,623 | 2,646 | 60,000 |
| 2025/02/12 | 2,569 | 2,734 | 2,569 | 2,716 | 141,800 |
| 2025/02/10 | 2,444 | 2,489 | 2,443 | 2,477 | 46,300 |
| 2025/02/07 | 2,403 | 2,427 | 2,386 | 2,399 | 5,100 |
| 2025/02/06 | 2,420 | 2,441 | 2,403 | 2,403 | 4,400 |
| 2025/02/05 | 2,415 | 2,473 | 2,403 | 2,433 | 16,400 |
| 2025/02/04 | 2,438 | 2,457 | 2,420 | 2,424 | 16,500 |
| 2025/02/03 | 2,418 | 2,438 | 2,416 | 2,435 | 13,200 |
| 2025/01/31 | 2,381 | 2,450 | 2,358 | 2,437 | 40,400 |
| 2025/01/30 | 2,351 | 2,387 | 2,340 | 2,381 | 154,900 |
| 2025/01/29 | 2,355 | 2,374 | 2,342 | 2,362 | 19,000 |
| 2025/01/28 | 2,320 | 2,374 | 2,320 | 2,364 | 30,800 |
| 2025/01/27 | 2,283 | 2,325 | 2,283 | 2,323 | 17,800 |
| 2025/01/24 | 2,290 | 2,290 | 2,264 | 2,278 | 9,700 |
| 2025/01/23 | 2,265 | 2,284 | 2,252 | 2,267 | 17,900 |
| 2025/01/22 | 2,255 | 2,272 | 2,249 | 2,264 | 12,400 |
| 2025/01/21 | 2,278 | 2,280 | 2,255 | 2,255 | 14,000 |
| 2025/01/20 | 2,273 | 2,286 | 2,263 | 2,274 | 13,800 |
| 2025/01/17 | 2,222 | 2,288 | 2,221 | 2,288 | 28,400 |
| 2025/01/16 | 2,264 | 2,273 | 2,222 | 2,224 | 38,500 |
| 2025/01/15 | 2,270 | 2,289 | 2,253 | 2,258 | 14,300 |
| 2025/01/14 | 2,276 | 2,299 | 2,264 | 2,265 | 20,800 |
| 2025/01/10 | 2,281 | 2,300 | 2,268 | 2,281 | 13,100 |
| 2025/01/09 | 2,306 | 2,306 | 2,264 | 2,273 | 30,100 |
| 2025/01/08 | 2,341 | 2,341 | 2,308 | 2,308 | 26,400 |
| 2025/01/07 | 2,357 | 2,358 | 2,341 | 2,344 | 15,800 |
| 2025/01/06 | 2,386 | 2,386 | 2,352 | 2,355 | 21,900 |
| 2024/12/30 | 2,400 | 2,404 | 2,381 | 2,393 | 6,400 |
| 2024/12/27 | 2,370 | 2,415 | 2,370 | 2,397 | 34,400 |
| 2024/12/26 | 2,506 | 2,506 | 2,452 | 2,465 | 26,400 |
| 2024/12/25 | 2,483 | 2,506 | 2,471 | 2,484 | 22,500 |
| 2024/12/24 | 2,474 | 2,482 | 2,468 | 2,474 | 14,900 |
| 2024/12/23 | 2,472 | 2,481 | 2,460 | 2,471 | 10,400 |
| 2024/12/20 | 2,448 | 2,465 | 2,447 | 2,451 | 9,000 |
| 2024/12/19 | 2,412 | 2,458 | 2,410 | 2,448 | 10,900 |
| 2024/12/18 | 2,452 | 2,457 | 2,435 | 2,442 | 6,200 |
| 2024/12/17 | 2,452 | 2,460 | 2,435 | 2,452 | 16,500 |
| 2024/12/16 | 2,465 | 2,480 | 2,453 | 2,453 | 8,400 |
| 2024/12/13 | 2,490 | 2,490 | 2,461 | 2,461 | 6,600 |
| 2024/12/12 | 2,476 | 2,495 | 2,475 | 2,495 | 7,400 |
| 2024/12/11 | 2,474 | 2,485 | 2,467 | 2,475 | 6,600 |
| 2024/12/10 | 2,499 | 2,499 | 2,473 | 2,491 | 5,900 |
| 2024/12/09 | 2,469 | 2,490 | 2,467 | 2,490 | 8,200 |
| 2024/12/06 | 2,467 | 2,467 | 2,445 | 2,461 | 5,700 |
| 2024/12/05 | 2,473 | 2,473 | 2,454 | 2,461 | 9,300 |
| 2024/12/04 | 2,482 | 2,488 | 2,462 | 2,475 | 11,900 |
| 2024/12/03 | 2,488 | 2,498 | 2,470 | 2,498 | 20,000 |
| 2024/12/02 | 2,487 | 2,506 | 2,479 | 2,498 | 19,300 |
| 2024/11/29 | 2,477 | 2,482 | 2,456 | 2,479 | 13,200 |
| 2024/11/28 | 2,429 | 2,485 | 2,429 | 2,462 | 11,700 |
| 2024/11/27 | 2,466 | 2,466 | 2,425 | 2,431 | 11,100 |
| 2024/11/26 | 2,480 | 2,480 | 2,452 | 2,478 | 9,200 |
| 2024/11/25 | 2,464 | 2,490 | 2,464 | 2,476 | 8,200 |
| 2024/11/22 | 2,465 | 2,486 | 2,450 | 2,470 | 11,700 |
| 2024/11/21 | 2,442 | 2,467 | 2,440 | 2,465 | 5,400 |
| 2024/11/20 | 2,426 | 2,465 | 2,426 | 2,441 | 10,900 |
| 2024/11/19 | 2,432 | 2,436 | 2,421 | 2,423 | 4,300 |
| 2024/11/18 | 2,418 | 2,454 | 2,418 | 2,427 | 6,400 |
| 2024/11/15 | 2,420 | 2,430 | 2,412 | 2,412 | 6,700 |
| 2024/11/14 | 2,436 | 2,436 | 2,416 | 2,419 | 7,000 |
| 2024/11/13 | 2,473 | 2,474 | 2,431 | 2,440 | 6,100 |
| 2024/11/12 | 2,433 | 2,468 | 2,427 | 2,444 | 10,700 |
| 2024/11/11 | 2,418 | 2,440 | 2,404 | 2,426 | 11,400 |
| 2024/11/08 | 2,422 | 2,432 | 2,395 | 2,416 | 10,400 |
| 2024/11/07 | 2,415 | 2,433 | 2,372 | 2,421 | 18,900 |
| 2024/11/06 | 2,380 | 2,436 | 2,340 | 2,416 | 46,000 |
| 2024/11/05 | 2,430 | 2,475 | 2,426 | 2,471 | 19,300 |
| 2024/11/01 | 2,430 | 2,442 | 2,410 | 2,421 | 6,100 |
| 2024/10/31 | 2,375 | 2,440 | 2,366 | 2,440 | 7,800 |
| 2024/10/30 | 2,377 | 2,404 | 2,342 | 2,375 | 44,500 |
| 2024/10/29 | 2,387 | 2,417 | 2,375 | 2,408 | 11,000 |
| 2024/10/28 | 2,340 | 2,384 | 2,333 | 2,384 | 8,800 |
| 2024/10/25 | 2,422 | 2,422 | 2,349 | 2,356 | 11,400 |
| 2024/10/24 | 2,390 | 2,394 | 2,350 | 2,372 | 18,600 |
| 2024/10/23 | 2,419 | 2,428 | 2,401 | 2,409 | 11,300 |
| 2024/10/22 | 2,456 | 2,456 | 2,403 | 2,419 | 9,000 |
| 2024/10/21 | 2,496 | 2,500 | 2,455 | 2,456 | 8,600 |
| 2024/10/18 | 2,478 | 2,510 | 2,475 | 2,476 | 9,900 |
| 2024/10/17 | 2,480 | 2,480 | 2,456 | 2,456 | 5,300 |
| 2024/10/16 | 2,442 | 2,491 | 2,441 | 2,470 | 8,300 |
| 2024/10/15 | 2,415 | 2,468 | 2,390 | 2,464 | 13,100 |
| 2024/10/11 | 2,357 | 2,405 | 2,357 | 2,400 | 10,800 |
| 2024/10/10 | 2,400 | 2,400 | 2,341 | 2,356 | 18,100 |
| 2024/10/09 | 2,429 | 2,439 | 2,382 | 2,403 | 16,200 |
| 2024/10/08 | 2,465 | 2,468 | 2,410 | 2,429 | 10,300 |
| 2024/10/07 | 2,473 | 2,483 | 2,437 | 2,479 | 12,800 |
| 2024/10/04 | 2,481 | 2,487 | 2,434 | 2,456 | 12,800 |
| 2024/10/03 | 2,520 | 2,530 | 2,472 | 2,481 | 19,300 |
| 2024/10/02 | 2,495 | 2,521 | 2,474 | 2,480 | 25,600 |
| 2024/10/01 | 2,421 | 2,495 | 2,419 | 2,480 | 30,000 |
| 2024/09/30 | 2,322 | 2,424 | 2,320 | 2,402 | 28,400 |
| 2024/09/27 | 2,349 | 2,378 | 2,330 | 2,334 | 14,200 |
| 2024/09/26 | 2,333 | 2,349 | 2,320 | 2,344 | 10,100 |
| 2024/09/25 | 2,315 | 2,327 | 2,309 | 2,310 | 7,000 |
| 2024/09/24 | 2,293 | 2,320 | 2,284 | 2,305 | 18,000 |
| 2024/09/20 | 2,282 | 2,294 | 2,278 | 2,294 | 2,800 |
| 2024/09/19 | 2,295 | 2,295 | 2,270 | 2,277 | 5,100 |
| 2024/09/18 | 2,283 | 2,295 | 2,252 | 2,271 | 7,700 |
| 2024/09/17 | 2,269 | 2,269 | 2,228 | 2,257 | 5,900 |
| 2024/09/13 | 2,269 | 2,269 | 2,228 | 2,253 | 6,400 |
| 2024/09/12 | 2,247 | 2,288 | 2,242 | 2,247 | 12,800 |
| 2024/09/11 | 2,240 | 2,272 | 2,180 | 2,204 | 16,200 |
| 2024/09/10 | 2,265 | 2,271 | 2,240 | 2,240 | 4,300 |
| 2024/09/09 | 2,215 | 2,272 | 2,200 | 2,261 | 10,900 |
| 2024/09/06 | 2,261 | 2,262 | 2,231 | 2,251 | 7,000 |
| 2024/09/05 | 2,222 | 2,262 | 2,216 | 2,236 | 14,300 |
| 2024/09/04 | 2,287 | 2,297 | 2,216 | 2,223 | 34,000 |
| 2024/09/03 | 2,350 | 2,350 | 2,320 | 2,337 | 3,600 |
| 2024/09/02 | 2,350 | 2,351 | 2,320 | 2,324 | 8,200 |
| 2024/08/30 | 2,334 | 2,357 | 2,331 | 2,344 | 4,700 |
| 2024/08/29 | 2,343 | 2,343 | 2,324 | 2,324 | 7,700 |
| 2024/08/28 | 2,361 | 2,361 | 2,317 | 2,334 | 13,300 |
| 2024/08/27 | 2,301 | 2,360 | 2,301 | 2,358 | 14,200 |
| 2024/08/26 | 2,300 | 2,300 | 2,277 | 2,300 | 4,300 |
| 2024/08/23 | 2,281 | 2,299 | 2,273 | 2,290 | 3,700 |
| 2024/08/22 | 2,294 | 2,310 | 2,278 | 2,279 | 9,300 |
| 2024/08/21 | 2,271 | 2,299 | 2,270 | 2,282 | 5,600 |
| 2024/08/20 | 2,301 | 2,303 | 2,280 | 2,292 | 5,900 |
| 2024/08/19 | 2,274 | 2,302 | 2,261 | 2,265 | 11,800 |