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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,297 | 2,324 | 2,266 | 2,293 | 20,700 |
| 2024/07/25 | 2,250 | 2,263 | 2,215 | 2,248 | 20,500 |
| 2024/07/24 | 2,335 | 2,335 | 2,280 | 2,280 | 21,200 |
| 2024/07/23 | 2,341 | 2,348 | 2,331 | 2,334 | 8,000 |
| 2024/07/22 | 2,367 | 2,367 | 2,324 | 2,350 | 11,300 |
| 2024/07/19 | 2,368 | 2,368 | 2,342 | 2,357 | 6,900 |
| 2024/07/18 | 2,360 | 2,374 | 2,350 | 2,364 | 9,400 |
| 2024/07/17 | 2,367 | 2,387 | 2,353 | 2,360 | 9,200 |
| 2024/07/16 | 2,368 | 2,368 | 2,347 | 2,367 | 6,400 |
| 2024/07/12 | 2,348 | 2,374 | 2,340 | 2,345 | 11,800 |
| 2024/07/11 | 2,374 | 2,374 | 2,338 | 2,360 | 11,300 |
| 2024/07/10 | 2,343 | 2,377 | 2,340 | 2,367 | 13,100 |
| 2024/07/09 | 2,372 | 2,373 | 2,321 | 2,343 | 24,400 |
| 2024/07/08 | 2,382 | 2,399 | 2,372 | 2,376 | 8,000 |
| 2024/07/05 | 2,431 | 2,431 | 2,321 | 2,380 | 20,500 |
| 2024/07/04 | 2,439 | 2,449 | 2,421 | 2,430 | 10,300 |
| 2024/07/03 | 2,395 | 2,445 | 2,395 | 2,421 | 10,300 |
| 2024/07/02 | 2,388 | 2,394 | 2,362 | 2,394 | 9,300 |
| 2024/07/01 | 2,360 | 2,388 | 2,360 | 2,384 | 6,600 |
| 2024/06/28 | 2,369 | 2,369 | 2,336 | 2,360 | 8,000 |
| 2024/06/27 | 2,375 | 2,394 | 2,343 | 2,348 | 7,300 |
| 2024/06/26 | 2,398 | 2,398 | 2,370 | 2,379 | 9,700 |
| 2024/06/25 | 2,380 | 2,380 | 2,361 | 2,370 | 3,600 |
| 2024/06/24 | 2,340 | 2,381 | 2,338 | 2,363 | 16,500 |
| 2024/06/21 | 2,334 | 2,340 | 2,319 | 2,340 | 5,600 |
| 2024/06/20 | 2,301 | 2,329 | 2,265 | 2,328 | 19,500 |
| 2024/06/19 | 2,309 | 2,309 | 2,293 | 2,303 | 4,800 |
| 2024/06/18 | 2,297 | 2,327 | 2,281 | 2,298 | 10,500 |
| 2024/06/17 | 2,325 | 2,325 | 2,293 | 2,305 | 9,200 |
| 2024/06/14 | 2,281 | 2,345 | 2,281 | 2,325 | 8,600 |
| 2024/06/13 | 2,340 | 2,340 | 2,275 | 2,301 | 19,800 |
| 2024/06/12 | 2,368 | 2,372 | 2,331 | 2,340 | 7,800 |
| 2024/06/11 | 2,380 | 2,406 | 2,360 | 2,360 | 7,000 |
| 2024/06/10 | 2,360 | 2,400 | 2,355 | 2,378 | 7,300 |
| 2024/06/07 | 2,394 | 2,404 | 2,377 | 2,377 | 4,300 |
| 2024/06/06 | 2,386 | 2,394 | 2,376 | 2,394 | 4,800 |
| 2024/06/05 | 2,403 | 2,403 | 2,372 | 2,384 | 5,400 |
| 2024/06/04 | 2,409 | 2,419 | 2,390 | 2,391 | 8,300 |
| 2024/06/03 | 2,388 | 2,398 | 2,372 | 2,398 | 5,800 |
| 2024/05/31 | 2,328 | 2,378 | 2,316 | 2,378 | 6,100 |
| 2024/05/30 | 2,314 | 2,350 | 2,306 | 2,314 | 11,700 |
| 2024/05/29 | 2,353 | 2,361 | 2,331 | 2,331 | 8,800 |
| 2024/05/28 | 2,387 | 2,400 | 2,348 | 2,353 | 7,700 |
| 2024/05/27 | 2,409 | 2,409 | 2,365 | 2,387 | 6,900 |
| 2024/05/24 | 2,385 | 2,410 | 2,384 | 2,387 | 7,500 |
| 2024/05/23 | 2,405 | 2,434 | 2,390 | 2,403 | 6,900 |
| 2024/05/22 | 2,419 | 2,422 | 2,395 | 2,398 | 7,000 |
| 2024/05/21 | 2,420 | 2,474 | 2,403 | 2,415 | 10,800 |
| 2024/05/20 | 2,450 | 2,462 | 2,415 | 2,415 | 8,100 |
| 2024/05/17 | 2,414 | 2,475 | 2,414 | 2,462 | 8,300 |
| 2024/05/16 | 2,494 | 2,494 | 2,416 | 2,433 | 17,800 |
| 2024/05/15 | 2,512 | 2,523 | 2,462 | 2,467 | 15,400 |
| 2024/05/14 | 2,554 | 2,565 | 2,507 | 2,516 | 20,200 |
| 2024/05/13 | 2,525 | 2,616 | 2,525 | 2,576 | 24,500 |
| 2024/05/10 | 2,510 | 2,571 | 2,500 | 2,528 | 37,200 |
| 2024/05/09 | 2,430 | 2,522 | 2,362 | 2,483 | 32,700 |
| 2024/05/08 | 2,539 | 2,539 | 2,439 | 2,439 | 57,600 |
| 2024/05/07 | 2,580 | 2,627 | 2,560 | 2,625 | 60,500 |
| 2024/05/02 | 2,440 | 2,559 | 2,438 | 2,559 | 40,500 |
| 2024/05/01 | 2,429 | 2,478 | 2,421 | 2,442 | 30,500 |
| 2024/04/30 | 2,433 | 2,433 | 2,355 | 2,389 | 24,800 |
| 2024/04/26 | 2,370 | 2,370 | 2,320 | 2,337 | 77,400 |
| 2024/04/25 | 2,381 | 2,411 | 2,361 | 2,380 | 17,200 |
| 2024/04/24 | 2,370 | 2,449 | 2,356 | 2,426 | 42,900 |
| 2024/04/23 | 2,258 | 2,358 | 2,258 | 2,358 | 32,100 |
| 2024/04/22 | 2,210 | 2,258 | 2,210 | 2,247 | 16,900 |
| 2024/04/19 | 2,218 | 2,218 | 2,161 | 2,194 | 26,800 |
| 2024/04/18 | 2,227 | 2,241 | 2,209 | 2,217 | 13,700 |
| 2024/04/17 | 2,221 | 2,225 | 2,189 | 2,211 | 29,600 |
| 2024/04/16 | 2,270 | 2,270 | 2,215 | 2,215 | 33,100 |
| 2024/04/15 | 2,278 | 2,298 | 2,270 | 2,275 | 14,100 |
| 2024/04/12 | 2,300 | 2,324 | 2,281 | 2,284 | 19,900 |
| 2024/04/11 | 2,326 | 2,326 | 2,286 | 2,300 | 30,900 |
| 2024/04/10 | 2,365 | 2,366 | 2,326 | 2,337 | 22,500 |
| 2024/04/09 | 2,363 | 2,370 | 2,340 | 2,345 | 26,800 |
| 2024/04/08 | 2,413 | 2,431 | 2,360 | 2,384 | 18,200 |
| 2024/04/05 | 2,400 | 2,426 | 2,360 | 2,413 | 15,700 |
| 2024/04/04 | 2,485 | 2,500 | 2,407 | 2,418 | 33,300 |
| 2024/04/03 | 2,385 | 2,515 | 2,345 | 2,494 | 57,600 |
| 2024/04/02 | 2,351 | 2,363 | 2,311 | 2,335 | 17,300 |
| 2024/04/01 | 2,374 | 2,379 | 2,335 | 2,348 | 13,700 |
| 2024/03/29 | 2,348 | 2,368 | 2,335 | 2,352 | 7,600 |
| 2024/03/28 | 2,377 | 2,384 | 2,332 | 2,332 | 13,100 |
| 2024/03/27 | 2,357 | 2,388 | 2,350 | 2,377 | 14,100 |
| 2024/03/26 | 2,362 | 2,389 | 2,356 | 2,357 | 11,800 |
| 2024/03/25 | 2,340 | 2,392 | 2,340 | 2,362 | 19,500 |
| 2024/03/22 | 2,357 | 2,357 | 2,315 | 2,332 | 21,600 |
| 2024/03/21 | 2,316 | 2,357 | 2,304 | 2,357 | 22,200 |
| 2024/03/19 | 2,312 | 2,312 | 2,284 | 2,300 | 9,600 |
| 2024/03/18 | 2,255 | 2,320 | 2,255 | 2,312 | 16,600 |
| 2024/03/15 | 2,250 | 2,265 | 2,231 | 2,240 | 8,400 |
| 2024/03/14 | 2,246 | 2,265 | 2,246 | 2,255 | 3,100 |
| 2024/03/13 | 2,285 | 2,285 | 2,236 | 2,246 | 10,800 |
| 2024/03/12 | 2,244 | 2,274 | 2,210 | 2,269 | 9,200 |
| 2024/03/11 | 2,265 | 2,291 | 2,226 | 2,235 | 25,700 |
| 2024/03/08 | 2,257 | 2,329 | 2,255 | 2,306 | 14,300 |
| 2024/03/07 | 2,342 | 2,342 | 2,276 | 2,280 | 13,400 |
| 2024/03/06 | 2,280 | 2,323 | 2,279 | 2,315 | 7,700 |
| 2024/03/05 | 2,276 | 2,303 | 2,262 | 2,296 | 12,100 |
| 2024/03/04 | 2,338 | 2,338 | 2,262 | 2,262 | 32,800 |
| 2024/03/01 | 2,354 | 2,354 | 2,312 | 2,314 | 14,100 |
| 2024/02/29 | 2,318 | 2,354 | 2,302 | 2,331 | 18,500 |
| 2024/02/28 | 2,366 | 2,396 | 2,311 | 2,321 | 33,300 |
| 2024/02/27 | 2,314 | 2,374 | 2,310 | 2,366 | 23,600 |
| 2024/02/26 | 2,337 | 2,355 | 2,271 | 2,333 | 39,000 |
| 2024/02/22 | 2,304 | 2,330 | 2,288 | 2,315 | 31,400 |
| 2024/02/21 | 2,320 | 2,333 | 2,290 | 2,299 | 27,500 |
| 2024/02/20 | 2,362 | 2,397 | 2,320 | 2,334 | 63,700 |
| 2024/02/19 | 2,180 | 2,350 | 2,180 | 2,347 | 120,400 |
| 2024/02/16 | 2,060 | 2,118 | 2,059 | 2,105 | 26,200 |
| 2024/02/15 | 2,087 | 2,108 | 2,062 | 2,063 | 17,100 |
| 2024/02/14 | 2,094 | 2,142 | 2,074 | 2,088 | 30,600 |
| 2024/02/13 | 2,070 | 2,097 | 2,060 | 2,094 | 23,600 |
| 2024/02/09 | 2,100 | 2,118 | 2,062 | 2,078 | 49,200 |
| 2024/02/08 | 2,134 | 2,144 | 2,101 | 2,117 | 29,200 |
| 2024/02/07 | 2,140 | 2,150 | 2,103 | 2,130 | 102,900 |
| 2024/02/06 | 2,119 | 2,169 | 2,082 | 2,092 | 307,500 |
| 2024/02/05 | 1,919 | 1,944 | 1,911 | 1,939 | 40,400 |
| 2024/02/02 | 1,880 | 1,911 | 1,876 | 1,911 | 14,100 |
| 2024/02/01 | 1,877 | 1,885 | 1,870 | 1,875 | 9,100 |
| 2024/01/31 | 1,852 | 1,878 | 1,843 | 1,878 | 17,700 |
| 2024/01/30 | 1,884 | 1,884 | 1,848 | 1,848 | 50,000 |
| 2024/01/29 | 1,811 | 1,881 | 1,811 | 1,879 | 30,500 |
| 2024/01/26 | 1,819 | 1,823 | 1,794 | 1,796 | 14,300 |
| 2024/01/25 | 1,775 | 1,818 | 1,775 | 1,813 | 23,800 |
| 2024/01/24 | 1,772 | 1,779 | 1,766 | 1,770 | 11,300 |
| 2024/01/23 | 1,780 | 1,794 | 1,775 | 1,775 | 19,800 |
| 2024/01/22 | 1,757 | 1,770 | 1,756 | 1,768 | 9,300 |
| 2024/01/19 | 1,752 | 1,764 | 1,749 | 1,750 | 11,900 |
| 2024/01/18 | 1,745 | 1,761 | 1,745 | 1,752 | 7,700 |
| 2024/01/17 | 1,765 | 1,767 | 1,740 | 1,745 | 10,100 |
| 2024/01/16 | 1,767 | 1,769 | 1,739 | 1,765 | 17,100 |
| 2024/01/15 | 1,759 | 1,768 | 1,753 | 1,757 | 13,300 |
| 2024/01/12 | 1,770 | 1,770 | 1,751 | 1,753 | 16,500 |
| 2024/01/11 | 1,771 | 1,777 | 1,767 | 1,774 | 11,900 |
| 2024/01/10 | 1,772 | 1,780 | 1,767 | 1,771 | 7,000 |
| 2024/01/09 | 1,776 | 1,794 | 1,767 | 1,767 | 11,000 |
| 2024/01/05 | 1,779 | 1,779 | 1,762 | 1,762 | 6,500 |
| 2024/01/04 | 1,826 | 1,826 | 1,749 | 1,773 | 29,600 |
| 2023/12/29 | 1,735 | 1,746 | 1,728 | 1,746 | 8,000 |
| 2023/12/28 | 1,751 | 1,751 | 1,724 | 1,740 | 6,800 |
| 2023/12/27 | 1,728 | 1,761 | 1,728 | 1,761 | 10,500 |
| 2023/12/26 | 1,764 | 1,764 | 1,743 | 1,746 | 10,600 |
| 2023/12/25 | 1,759 | 1,759 | 1,737 | 1,743 | 8,800 |
| 2023/12/22 | 1,777 | 1,777 | 1,757 | 1,765 | 4,300 |
| 2023/12/21 | 1,737 | 1,780 | 1,737 | 1,764 | 12,200 |
| 2023/12/20 | 1,741 | 1,744 | 1,735 | 1,744 | 7,200 |
| 2023/12/19 | 1,744 | 1,751 | 1,740 | 1,744 | 3,100 |
| 2023/12/18 | 1,724 | 1,744 | 1,724 | 1,744 | 6,000 |
| 2023/12/15 | 1,731 | 1,750 | 1,724 | 1,739 | 13,200 |
| 2023/12/14 | 1,740 | 1,754 | 1,728 | 1,731 | 6,800 |
| 2023/12/13 | 1,745 | 1,755 | 1,740 | 1,740 | 6,200 |
| 2023/12/12 | 1,726 | 1,746 | 1,724 | 1,737 | 8,900 |
| 2023/12/11 | 1,726 | 1,726 | 1,702 | 1,723 | 14,500 |
| 2023/12/08 | 1,740 | 1,744 | 1,700 | 1,714 | 11,900 |
| 2023/12/07 | 1,757 | 1,759 | 1,740 | 1,740 | 8,400 |
| 2023/12/06 | 1,760 | 1,774 | 1,754 | 1,761 | 13,200 |
| 2023/12/05 | 1,760 | 1,770 | 1,748 | 1,748 | 7,900 |
| 2023/12/04 | 1,751 | 1,769 | 1,742 | 1,761 | 14,900 |
| 2023/12/01 | 1,756 | 1,762 | 1,745 | 1,749 | 7,900 |
| 2023/11/30 | 1,752 | 1,767 | 1,752 | 1,756 | 6,800 |
| 2023/11/29 | 1,780 | 1,783 | 1,749 | 1,758 | 12,600 |
| 2023/11/28 | 1,730 | 1,758 | 1,721 | 1,758 | 16,700 |
| 2023/11/27 | 1,728 | 1,736 | 1,715 | 1,729 | 13,300 |
| 2023/11/24 | 1,680 | 1,712 | 1,668 | 1,705 | 30,500 |
| 2023/11/22 | 1,660 | 1,677 | 1,660 | 1,668 | 11,400 |
| 2023/11/21 | 1,642 | 1,657 | 1,642 | 1,655 | 5,500 |
| 2023/11/20 | 1,654 | 1,660 | 1,644 | 1,644 | 6,400 |
| 2023/11/17 | 1,639 | 1,657 | 1,637 | 1,656 | 6,500 |
| 2023/11/16 | 1,648 | 1,648 | 1,629 | 1,629 | 5,000 |
| 2023/11/15 | 1,634 | 1,647 | 1,626 | 1,637 | 7,200 |
| 2023/11/14 | 1,631 | 1,641 | 1,630 | 1,630 | 3,300 |
| 2023/11/13 | 1,639 | 1,640 | 1,629 | 1,631 | 4,900 |
| 2023/11/10 | 1,619 | 1,637 | 1,617 | 1,633 | 4,900 |
| 2023/11/09 | 1,618 | 1,628 | 1,617 | 1,619 | 7,800 |
| 2023/11/08 | 1,634 | 1,653 | 1,618 | 1,626 | 23,800 |
| 2023/11/07 | 1,632 | 1,643 | 1,630 | 1,636 | 6,400 |
| 2023/11/06 | 1,649 | 1,649 | 1,622 | 1,639 | 14,500 |
| 2023/11/02 | 1,651 | 1,651 | 1,637 | 1,642 | 2,600 |
| 2023/11/01 | 1,630 | 1,652 | 1,627 | 1,646 | 11,300 |
| 2023/10/31 | 1,609 | 1,629 | 1,609 | 1,625 | 6,400 |
| 2023/10/30 | 1,610 | 1,634 | 1,605 | 1,610 | 40,400 |
| 2023/10/27 | 1,610 | 1,639 | 1,610 | 1,633 | 5,500 |
| 2023/10/26 | 1,607 | 1,627 | 1,607 | 1,610 | 9,800 |
| 2023/10/25 | 1,608 | 1,627 | 1,596 | 1,620 | 8,900 |
| 2023/10/24 | 1,613 | 1,614 | 1,555 | 1,605 | 21,400 |
| 2023/10/23 | 1,621 | 1,624 | 1,613 | 1,614 | 9,300 |
| 2023/10/20 | 1,628 | 1,637 | 1,620 | 1,629 | 5,900 |
| 2023/10/19 | 1,635 | 1,639 | 1,626 | 1,631 | 7,600 |
| 2023/10/18 | 1,646 | 1,646 | 1,623 | 1,636 | 5,500 |
| 2023/10/17 | 1,647 | 1,647 | 1,615 | 1,625 | 13,600 |
| 2023/10/16 | 1,641 | 1,641 | 1,612 | 1,621 | 10,600 |
| 2023/10/13 | 1,643 | 1,650 | 1,633 | 1,641 | 13,400 |
| 2023/10/12 | 1,660 | 1,672 | 1,659 | 1,659 | 11,400 |
| 2023/10/11 | 1,688 | 1,688 | 1,660 | 1,669 | 12,400 |
| 2023/10/10 | 1,667 | 1,689 | 1,667 | 1,682 | 11,700 |
| 2023/10/06 | 1,679 | 1,680 | 1,667 | 1,675 | 5,500 |
| 2023/10/05 | 1,668 | 1,668 | 1,646 | 1,660 | 10,000 |
| 2023/10/04 | 1,670 | 1,687 | 1,646 | 1,646 | 14,100 |
| 2023/10/03 | 1,698 | 1,713 | 1,691 | 1,698 | 10,600 |