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 |
---|---|---|---|---|---|
2009/12/30 | 310 | 311 | 310 | 311 | 1,300 |
2009/12/29 | 300 | 310 | 300 | 310 | 400 |
2009/12/28 | 306 | 309 | 300 | 305 | 10,300 |
2009/12/25 | 318 | 320 | 317 | 317 | 1,200 |
2009/12/24 | 315 | 315 | 312 | 312 | 700 |
2009/12/22 | 309 | 318 | 309 | 318 | 1,000 |
2009/12/21 | 319 | 319 | 319 | 319 | 200 |
2009/12/18 | 329 | 329 | 314 | 314 | 1,800 |
2009/12/17 | 322 | 329 | 322 | 329 | 500 |
2009/12/16 | 328 | 328 | 320 | 323 | 16,600 |
2009/12/15 | 313 | 329 | 313 | 328 | 9,000 |
2009/12/14 | 312 | 312 | 301 | 312 | 23,900 |
2009/12/11 | 293 | 307 | 293 | 302 | 500 |
2009/12/10 | 295 | 295 | 295 | 295 | 1,400 |
2009/12/09 | 296 | 296 | 296 | 296 | 100 |
2009/12/08 | 295 | 297 | 295 | 297 | 500 |
2009/12/07 | 295 | 298 | 291 | 291 | 2,900 |
2009/12/04 | 295 | 295 | 290 | 290 | 3,900 |
2009/12/03 | 300 | 300 | 300 | 300 | 1,500 |
2009/12/02 | 298 | 299 | 295 | 299 | 1,100 |
2009/12/01 | 295 | 300 | 290 | 290 | 7,100 |
2009/11/30 | 285 | 290 | 285 | 290 | 1,100 |
2009/11/27 | 298 | 298 | 290 | 293 | 8,200 |
2009/11/26 | 286 | 299 | 285 | 299 | 4,900 |
2009/11/25 | 284 | 284 | 284 | 284 | 2,000 |
2009/11/20 | 288 | 299 | 288 | 299 | 200 |
2009/11/18 | 303 | 308 | 280 | 298 | 2,400 |
2009/11/17 | 304 | 309 | 301 | 303 | 2,300 |
2009/11/16 | 306 | 315 | 303 | 305 | 6,500 |
2009/11/13 | 320 | 323 | 320 | 321 | 700 |
2009/11/12 | 320 | 320 | 320 | 320 | 700 |
2009/11/11 | 334 | 334 | 324 | 324 | 2,800 |
2009/11/10 | 331 | 331 | 331 | 331 | 100 |
2009/11/09 | 330 | 335 | 330 | 335 | 600 |
2009/11/06 | 323 | 333 | 323 | 327 | 700 |
2009/11/05 | 323 | 323 | 322 | 322 | 200 |
2009/11/04 | 336 | 336 | 333 | 333 | 1,200 |
2009/11/02 | 333 | 333 | 333 | 333 | 100 |
2009/10/30 | 330 | 330 | 330 | 330 | 200 |
2009/10/29 | 330 | 330 | 320 | 330 | 1,100 |
2009/10/28 | 344 | 344 | 315 | 330 | 16,900 |
2009/10/27 | 346 | 346 | 344 | 344 | 3,500 |
2009/10/26 | 343 | 344 | 343 | 344 | 200 |
2009/10/23 | 335 | 342 | 335 | 342 | 1,200 |
2009/10/22 | 341 | 341 | 340 | 340 | 5,400 |
2009/10/21 | 334 | 336 | 334 | 336 | 900 |
2009/10/20 | 333 | 334 | 333 | 334 | 400 |
2009/10/16 | 331 | 337 | 331 | 335 | 2,500 |
2009/10/15 | 339 | 341 | 338 | 341 | 2,300 |
2009/10/14 | 349 | 349 | 335 | 335 | 1,800 |
2009/10/09 | 335 | 335 | 335 | 335 | 200 |
2009/10/08 | 334 | 334 | 334 | 334 | 100 |
2009/10/07 | 333 | 334 | 333 | 333 | 300 |
2009/10/06 | 330 | 330 | 330 | 330 | 100 |
2009/10/05 | 330 | 330 | 330 | 330 | 700 |
2009/10/02 | 352 | 353 | 320 | 326 | 1,600 |
2009/10/01 | 352 | 353 | 352 | 353 | 600 |
2009/09/30 | 359 | 359 | 358 | 358 | 1,100 |
2009/09/29 | 360 | 360 | 360 | 360 | 100 |
2009/09/28 | 369 | 369 | 354 | 356 | 5,800 |
2009/09/25 | 355 | 369 | 355 | 369 | 4,600 |
2009/09/24 | 360 | 363 | 355 | 355 | 3,600 |
2009/09/18 | 370 | 370 | 363 | 365 | 1,300 |
2009/09/17 | 380 | 380 | 370 | 375 | 2,300 |
2009/09/15 | 381 | 381 | 380 | 380 | 2,500 |
2009/09/14 | 378 | 379 | 378 | 378 | 600 |
2009/09/11 | 377 | 383 | 377 | 383 | 2,200 |
2009/09/10 | 386 | 386 | 385 | 385 | 400 |
2009/09/09 | 396 | 396 | 385 | 385 | 400 |
2009/09/08 | 384 | 397 | 384 | 393 | 1,300 |
2009/09/07 | 385 | 385 | 385 | 385 | 300 |
2009/09/04 | 393 | 393 | 384 | 384 | 700 |
2009/09/03 | 390 | 390 | 390 | 390 | 400 |
2009/09/02 | 395 | 395 | 384 | 385 | 2,600 |
2009/09/01 | 390 | 391 | 386 | 391 | 700 |
2009/08/31 | 398 | 398 | 398 | 398 | 200 |
2009/08/28 | 399 | 399 | 395 | 395 | 800 |
2009/08/27 | 400 | 400 | 395 | 395 | 700 |
2009/08/26 | 400 | 400 | 400 | 400 | 6,300 |
2009/08/25 | 411 | 411 | 400 | 400 | 2,800 |
2009/08/24 | 405 | 415 | 400 | 406 | 3,500 |
2009/08/21 | 400 | 400 | 400 | 400 | 5,500 |
2009/08/20 | 395 | 395 | 391 | 391 | 700 |
2009/08/19 | 394 | 395 | 394 | 395 | 1,200 |
2009/08/18 | 394 | 394 | 394 | 394 | 100 |
2009/08/17 | 399 | 399 | 396 | 396 | 3,300 |
2009/08/14 | 397 | 397 | 385 | 395 | 1,400 |
2009/08/13 | 392 | 392 | 392 | 392 | 100 |
2009/08/12 | 390 | 396 | 386 | 396 | 2,800 |
2009/08/11 | 395 | 401 | 390 | 401 | 2,000 |
2009/08/10 | 388 | 408 | 384 | 390 | 1,700 |
2009/08/07 | 390 | 390 | 390 | 390 | 500 |
2009/08/06 | 404 | 410 | 395 | 395 | 2,400 |
2009/08/05 | 405 | 405 | 405 | 405 | 200 |
2009/08/04 | 398 | 400 | 388 | 400 | 5,500 |
2009/08/03 | 387 | 400 | 386 | 400 | 1,300 |
2009/07/31 | 394 | 398 | 394 | 398 | 600 |
2009/07/30 | 385 | 385 | 381 | 381 | 400 |
2009/07/29 | 392 | 392 | 385 | 385 | 500 |
2009/07/28 | 387 | 397 | 387 | 397 | 500 |
2009/07/27 | 404 | 409 | 402 | 402 | 6,600 |
2009/07/24 | 407 | 407 | 402 | 404 | 800 |
2009/07/22 | 402 | 402 | 402 | 402 | 100 |
2009/07/21 | 399 | 406 | 398 | 398 | 3,700 |
2009/07/17 | 402 | 402 | 402 | 402 | 300 |
2009/07/16 | 396 | 406 | 396 | 397 | 2,300 |
2009/07/15 | 382 | 388 | 382 | 388 | 1,500 |
2009/07/14 | 380 | 401 | 380 | 397 | 5,500 |
2009/07/13 | 398 | 398 | 355 | 377 | 3,700 |
2009/07/10 | 408 | 408 | 403 | 405 | 1,400 |
2009/07/09 | 408 | 422 | 405 | 410 | 7,900 |
2009/07/08 | 453 | 453 | 428 | 430 | 4,400 |
2009/07/07 | 473 | 473 | 458 | 458 | 18,700 |
2009/07/06 | 465 | 484 | 458 | 458 | 6,700 |
2009/07/03 | 446 | 456 | 443 | 455 | 7,100 |
2009/07/02 | 435 | 445 | 435 | 441 | 6,200 |
2009/07/01 | 428 | 430 | 425 | 425 | 3,400 |
2009/06/30 | 430 | 433 | 411 | 433 | 14,200 |
2009/06/29 | 436 | 441 | 433 | 433 | 5,500 |
2009/06/26 | 445 | 454 | 432 | 434 | 19,100 |
2009/06/25 | 421 | 443 | 421 | 443 | 13,300 |
2009/06/24 | 469 | 470 | 442 | 446 | 13,100 |
2009/06/23 | 440 | 494 | 440 | 463 | 68,300 |
2009/06/22 | 375 | 415 | 369 | 415 | 38,800 |
2009/06/19 | 337 | 342 | 335 | 335 | 3,600 |
2009/06/18 | 346 | 355 | 321 | 335 | 8,900 |
2009/06/17 | 325 | 340 | 325 | 340 | 9,900 |
2009/06/16 | 320 | 325 | 317 | 325 | 4,800 |
2009/06/15 | 298 | 340 | 298 | 329 | 20,800 |
2009/06/12 | 294 | 294 | 290 | 293 | 10,400 |
2009/06/11 | 292 | 292 | 289 | 290 | 7,200 |
2009/06/10 | 294 | 294 | 287 | 291 | 10,600 |
2009/06/09 | 292 | 292 | 289 | 289 | 7,500 |
2009/06/08 | 293 | 293 | 288 | 291 | 6,800 |
2009/06/05 | 291 | 292 | 290 | 290 | 3,100 |
2009/06/04 | 290 | 290 | 289 | 290 | 14,800 |
2009/06/03 | 295 | 298 | 289 | 289 | 17,200 |
2009/06/02 | 292 | 297 | 292 | 297 | 2,500 |
2009/06/01 | 299 | 299 | 289 | 290 | 12,400 |
2009/05/29 | 293 | 295 | 288 | 289 | 32,600 |
2009/05/28 | 310 | 311 | 310 | 311 | 37,900 |
2009/05/27 | 304 | 311 | 304 | 310 | 7,600 |
2009/05/26 | 300 | 303 | 300 | 302 | 2,200 |
2009/05/25 | 298 | 298 | 295 | 297 | 3,000 |
2009/05/22 | 297 | 297 | 297 | 297 | 100 |
2009/05/21 | 291 | 298 | 291 | 298 | 500 |
2009/05/20 | 292 | 295 | 292 | 295 | 300 |
2009/05/19 | 290 | 293 | 290 | 291 | 1,100 |
2009/05/18 | 292 | 296 | 292 | 296 | 400 |
2009/05/15 | 296 | 296 | 296 | 296 | 100 |
2009/05/14 | 292 | 292 | 292 | 292 | 100 |
2009/05/13 | 293 | 293 | 293 | 293 | 2,400 |
2009/05/12 | 293 | 294 | 290 | 290 | 3,400 |
2009/05/11 | 293 | 293 | 293 | 293 | 200 |
2009/05/08 | 292 | 297 | 292 | 297 | 1,400 |
2009/05/07 | 309 | 309 | 292 | 292 | 4,800 |
2009/05/01 | 309 | 311 | 308 | 308 | 6,300 |
2009/04/30 | 307 | 308 | 307 | 308 | 2,100 |
2009/04/28 | 308 | 308 | 307 | 308 | 3,400 |
2009/04/27 | 310 | 311 | 306 | 306 | 12,100 |
2009/04/24 | 306 | 309 | 306 | 307 | 2,600 |
2009/04/23 | 305 | 305 | 300 | 305 | 1,500 |
2009/04/22 | 305 | 305 | 305 | 305 | 300 |
2009/04/21 | 297 | 298 | 282 | 298 | 4,600 |
2009/04/20 | 306 | 306 | 300 | 300 | 3,200 |
2009/04/17 | 302 | 305 | 301 | 301 | 300 |
2009/04/16 | 295 | 300 | 295 | 300 | 2,300 |
2009/04/15 | 299 | 299 | 299 | 299 | 200 |
2009/04/14 | 301 | 301 | 295 | 300 | 3,100 |
2009/04/10 | 300 | 300 | 300 | 300 | 100 |
2009/04/09 | 309 | 309 | 309 | 309 | 600 |
2009/04/07 | 290 | 291 | 290 | 291 | 1,000 |
2009/04/06 | 305 | 305 | 296 | 296 | 500 |
2009/04/03 | 301 | 310 | 301 | 305 | 1,700 |
2009/04/02 | 286 | 303 | 286 | 303 | 600 |
2009/04/01 | 275 | 277 | 272 | 272 | 800 |
2009/03/31 | 270 | 270 | 270 | 270 | 1,800 |
2009/03/30 | 270 | 270 | 268 | 268 | 1,400 |
2009/03/27 | 271 | 271 | 265 | 270 | 11,200 |
2009/03/26 | 271 | 275 | 271 | 271 | 2,700 |
2009/03/25 | 269 | 270 | 269 | 270 | 3,400 |
2009/03/24 | 275 | 277 | 269 | 269 | 5,200 |
2009/03/23 | 268 | 275 | 268 | 270 | 9,300 |
2009/03/19 | 265 | 265 | 265 | 265 | 200 |
2009/03/18 | 270 | 270 | 265 | 265 | 300 |
2009/03/13 | 259 | 260 | 259 | 260 | 700 |
2009/03/12 | 250 | 250 | 250 | 250 | 5,300 |
2009/03/11 | 267 | 267 | 267 | 267 | 100 |
2009/03/10 | 258 | 258 | 257 | 257 | 400 |
2009/03/06 | 255 | 255 | 255 | 255 | 100 |
2009/03/05 | 270 | 270 | 265 | 265 | 900 |
2009/03/04 | 260 | 275 | 260 | 275 | 5,000 |
2009/03/02 | 270 | 270 | 260 | 260 | 10,400 |
2009/02/27 | 260 | 270 | 260 | 270 | 2,500 |
2009/02/24 | 250 | 252 | 250 | 252 | 1,100 |
2009/02/23 | 260 | 260 | 260 | 260 | 1,100 |
2009/02/20 | 260 | 260 | 250 | 252 | 900 |
2009/02/19 | 263 | 263 | 262 | 262 | 900 |
2009/02/17 | 276 | 276 | 270 | 273 | 2,600 |
2009/02/16 | 270 | 275 | 265 | 275 | 1,000 |
2009/02/10 | 271 | 271 | 270 | 271 | 6,100 |
2009/02/06 | 273 | 273 | 272 | 272 | 2,800 |
2009/02/05 | 271 | 275 | 271 | 272 | 1,900 |
2009/02/04 | 271 | 275 | 271 | 275 | 4,700 |
2009/02/03 | 273 | 275 | 273 | 275 | 6,100 |
2009/02/02 | 274 | 274 | 274 | 274 | 1,000 |
2009/01/30 | 273 | 273 | 273 | 273 | 200 |
2009/01/29 | 274 | 275 | 273 | 273 | 4,400 |
2009/01/28 | 274 | 275 | 274 | 275 | 1,100 |
2009/01/27 | 274 | 274 | 274 | 274 | 100 |
2009/01/26 | 276 | 276 | 275 | 275 | 8,700 |
2009/01/23 | 275 | 275 | 275 | 275 | 1,000 |
2009/01/22 | 273 | 273 | 273 | 273 | 200 |
2009/01/21 | 275 | 275 | 271 | 271 | 5,600 |
2009/01/20 | 274 | 275 | 271 | 275 | 3,700 |
2009/01/19 | 273 | 273 | 272 | 272 | 1,200 |
2009/01/16 | 280 | 281 | 273 | 273 | 1,600 |
2009/01/15 | 279 | 279 | 275 | 275 | 1,100 |
2009/01/14 | 279 | 279 | 279 | 279 | 700 |
2009/01/13 | 275 | 275 | 275 | 275 | 1,200 |
2009/01/09 | 281 | 281 | 261 | 271 | 7,300 |
2009/01/08 | 280 | 280 | 280 | 280 | 1,000 |
2009/01/07 | 290 | 290 | 282 | 282 | 3,700 |
2009/01/06 | 289 | 293 | 289 | 290 | 1,400 |
2009/01/05 | 292 | 292 | 290 | 290 | 3,000 |