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
1989/12/29 0 3,910 3,910 3,910 10,000
1989/12/28 0 3,800 3,610 3,800 13,000
1989/12/27 0 3,500 3,500 3,500 8,000
1989/12/26 0 3,800 3,400 3,700 23,000
1989/12/25 0 3,410 3,400 3,400 11,000
1989/12/22 0 3,400 3,330 3,400 18,000
1989/12/21 0 3,350 3,010 3,350 13,000
1989/12/20 0 3,000 2,850 3,000 14,000
1989/12/19 0 2,850 2,850 2,850 9,000
1989/12/18 0 2,910 2,910 2,910 2,000
1989/12/15 0 2,900 2,880 2,900 3,000
1989/12/14 0 2,910 2,900 2,900 2,000
1989/12/13 0 2,900 2,900 2,900 7,000
1989/12/12 0 2,860 2,850 2,860 5,000
1989/12/11 0 2,860 2,850 2,850 2,000
1989/12/08 0 2,850 2,850 2,850 2,000
1989/12/07 0 2,850 2,810 2,810 8,000
1989/12/05 0 2,900 2,900 2,900 1,000
1989/12/04 0 2,940 2,940 2,940 1,000
1989/12/01 0 2,950 2,950 2,950 2,000
1989/11/30 0 2,970 2,910 2,970 4,000
1989/11/29 0 2,900 2,900 2,900 7,000
1989/11/28 0 2,830 2,830 2,830 4,000
1989/11/27 0 2,850 2,820 2,850 4,000
1989/11/24 0 2,850 2,820 2,820 2,000
1989/11/22 0 2,820 2,800 2,800 6,000
1989/11/21 0 2,820 2,820 2,820 1,000
1989/11/20 0 2,820 2,800 2,820 4,000
1989/11/17 0 2,850 2,820 2,820 5,000
1989/11/16 0 2,800 2,800 2,800 15,000
1989/11/15 0 2,800 2,800 2,800 4,000
1989/11/14 0 2,770 2,770 2,770 1,000
1989/11/10 0 2,750 2,750 2,750 2,000
1989/11/09 0 2,700 2,700 2,700 9,000
1989/11/06 0 2,700 2,700 2,700 2,000
1989/11/02 0 2,700 2,700 2,700 3,000
1989/10/30 0 2,700 2,700 2,700 3,000
1989/10/25 0 2,600 2,600 2,600 8,000
1989/10/19 0 2,750 2,730 2,730 6,000
1989/10/18 0 2,940 2,530 2,530 3,000
1989/10/17 0 2,940 2,940 2,940 1,000
1989/10/16 0 2,900 2,900 2,900 2,000
1989/10/13 0 3,050 3,000 3,000 7,000
1989/10/12 0 3,000 2,900 2,950 7,000
1989/10/11 0 2,910 2,900 2,910 5,000
1989/10/06 0 2,850 2,800 2,850 3,000
1989/10/05 0 2,800 2,750 2,750 8,000
1989/10/04 0 2,800 2,800 2,800 4,000
1989/10/03 0 2,720 2,720 2,720 6,000
1989/10/02 0 2,700 2,670 2,700 4,000
1989/09/29 0 2,700 2,700 2,700 4,000
1989/09/28 0 2,680 2,600 2,680 5,000
1989/09/27 0 2,600 2,520 2,600 8,000
1989/09/26 0 2,520 2,500 2,520 6,000
1989/09/25 0 2,500 2,480 2,500 2,000
1989/09/22 0 2,480 2,470 2,480 4,000
1989/09/21 0 2,430 2,430 2,430 1,000
1989/09/20 0 2,470 2,470 2,470 2,000
1989/09/19 0 2,480 2,480 2,480 2,000
1989/09/18 0 2,400 2,400 2,400 1,000
1989/09/14 0 2,490 2,490 2,490 2,000
1989/09/12 0 2,490 2,470 2,470 7,000
1989/09/11 0 2,450 2,390 2,450 11,000
1989/09/08 0 2,340 2,340 2,340 1,000
1989/09/07 0 2,400 2,360 2,360 2,000
1989/09/01 0 2,350 2,340 2,350 4,000
1989/08/31 0 2,340 2,340 2,340 2,000
1989/08/28 0 2,350 2,310 2,310 3,000
1989/08/25 0 2,370 2,350 2,350 3,000
1989/08/24 0 2,350 2,350 2,350 3,000
1989/08/23 0 2,350 2,350 2,350 6,000
1989/08/22 0 2,390 2,300 2,350 7,000
1989/08/21 0 2,380 2,360 2,380 3,000
1989/08/18 0 2,400 2,360 2,360 6,000
1989/08/17 0 2,360 2,290 2,360 12,000
1989/08/16 0 2,290 2,200 2,290 3,000
1989/08/15 0 2,200 2,200 2,200 1,000
1989/08/14 0 2,260 2,250 2,250 13,000
1989/08/11 0 2,290 2,210 2,290 14,000
1989/08/08 0 2,250 2,250 2,250 2,000
1989/08/02 0 2,280 2,280 2,280 1,000
1989/08/01 0 2,290 2,290 2,290 2,000
1989/07/31 0 2,300 2,250 2,300 3,000
1989/07/27 0 2,250 2,250 2,250 1,000
1989/07/25 0 2,250 2,250 2,250 1,000
1989/07/21 0 2,250 2,200 2,250 2,000
1989/07/20 0 2,250 2,200 2,200 4,000
1989/07/19 0 2,250 2,200 2,250 11,000
1989/07/18 0 2,200 2,170 2,190 7,000
1989/07/17 0 2,160 2,150 2,150 6,000
1989/07/14 0 2,300 2,250 2,250 18,000
1989/07/13 0 2,300 2,200 2,300 13,000
1989/07/12 0 2,070 1,900 2,060 12,000
1989/07/11 0 1,900 1,860 1,900 8,000
1989/07/10 0 1,860 1,850 1,860 6,000
1989/07/07 0 1,850 1,830 1,850 6,000
1989/07/06 0 1,850 1,840 1,850 6,000
1989/07/05 0 1,830 1,800 1,830 8,000
1989/06/29 0 1,800 1,800 1,800 1,000
1989/06/28 0 1,790 1,790 1,790 1,000
1989/06/27 0 1,800 1,800 1,800 2,000
1989/06/26 0 1,840 1,840 1,840 2,000
1989/06/23 0 1,850 1,810 1,850 3,000
1989/06/22 0 1,800 1,770 1,800 2,000
1989/06/21 0 1,800 1,750 1,800 5,000
1989/06/20 0 1,700 1,700 1,700 2,000
1989/06/16 0 1,650 1,650 1,650 4,000
1989/06/12 0 1,600 1,600 1,600 1,000
1989/06/09 0 1,650 1,650 1,650 2,000
1989/06/08 0 1,650 1,650 1,650 1,000
1989/06/07 0 1,640 1,640 1,640 1,000
1989/06/06 0 1,600 1,600 1,600 1,000
1989/06/05 0 1,620 1,620 1,620 1,000
1989/06/01 0 1,600 1,600 1,600 2,000
1989/05/25 0 1,570 1,570 1,570 1,000
1989/05/18 0 1,640 1,640 1,640 1,000
1989/05/11 0 1,570 1,570 1,570 2,000
1989/05/09 0 1,550 1,550 1,550 10,000
1989/05/08 0 1,550 1,550 1,550 5,000
1989/03/29 0 1,550 1,550 1,550 1,000
1989/03/24 0 1,600 1,600 1,600 1,000
1989/03/23 0 1,590 1,590 1,590 1,000
1989/03/20 0 1,570 1,570 1,570 2,000
1989/03/15 0 1,550 1,550 1,550 1,000
1989/03/14 0 1,550 1,550 1,550 2,000
1989/03/09 0 1,550 1,540 1,550 4,000
1989/03/08 0 1,520 1,520 1,520 1,000
1989/03/03 0 1,500 1,500 1,500 1,000
1989/03/02 0 1,540 1,540 1,540 1,000
1989/02/27 0 1,550 1,550 1,550 1,000
1989/02/20 0 1,550 1,550 1,550 1,000
1989/02/16 0 1,560 1,560 1,560 1,000
1989/02/10 0 1,500 1,500 1,500 1,000
1989/02/07 0 1,500 1,500 1,500 1,000
1989/02/03 0 1,450 1,450 1,450 1,000
1989/01/27 0 1,400 1,400 1,400 1,000
1989/01/26 0 1,400 1,380 1,380 3,000

このページの先頭へ