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 |
---|---|---|---|---|---|
2012/12/28 | 633 | 652 | 625 | 650 | 28,900 |
2012/12/27 | 674 | 677 | 621 | 633 | 62,500 |
2012/12/26 | 663 | 699 | 637 | 655 | 136,300 |
2012/12/25 | 600 | 613 | 596 | 613 | 42,400 |
2012/12/21 | 618 | 618 | 586 | 607 | 22,900 |
2012/12/20 | 594 | 625 | 586 | 609 | 57,700 |
2012/12/19 | 572 | 586 | 555 | 586 | 19,700 |
2012/12/18 | 570 | 572 | 556 | 572 | 16,400 |
2012/12/17 | 573 | 573 | 562 | 573 | 8,400 |
2012/12/14 | 578 | 584 | 570 | 577 | 13,100 |
2012/12/13 | 570 | 577 | 561 | 577 | 20,600 |
2012/12/12 | 549 | 562 | 549 | 561 | 16,700 |
2012/12/11 | 545 | 550 | 544 | 549 | 3,900 |
2012/12/10 | 550 | 550 | 543 | 547 | 6,100 |
2012/12/07 | 550 | 557 | 547 | 550 | 10,600 |
2012/12/06 | 549 | 559 | 542 | 550 | 12,100 |
2012/12/05 | 547 | 549 | 535 | 549 | 5,300 |
2012/12/04 | 550 | 550 | 539 | 545 | 11,500 |
2012/12/03 | 550 | 558 | 541 | 557 | 10,300 |
2012/11/30 | 524 | 540 | 520 | 540 | 11,400 |
2012/11/29 | 525 | 529 | 520 | 529 | 9,200 |
2012/11/28 | 523 | 525 | 517 | 517 | 3,400 |
2012/11/27 | 520 | 525 | 504 | 525 | 6,000 |
2012/11/26 | 539 | 540 | 520 | 520 | 16,600 |
2012/11/22 | 528 | 537 | 524 | 537 | 15,100 |
2012/11/21 | 525 | 525 | 520 | 521 | 14,100 |
2012/11/20 | 524 | 529 | 519 | 522 | 8,700 |
2012/11/19 | 540 | 540 | 514 | 522 | 19,100 |
2012/11/16 | 540 | 540 | 523 | 534 | 10,700 |
2012/11/15 | 510 | 530 | 504 | 530 | 19,500 |
2012/11/14 | 519 | 530 | 486 | 499 | 60,100 |
2012/11/13 | 555 | 570 | 516 | 527 | 95,000 |
2012/11/12 | 565 | 585 | 553 | 575 | 47,500 |
2012/11/09 | 570 | 576 | 549 | 565 | 27,600 |
2012/11/08 | 550 | 575 | 545 | 574 | 19,400 |
2012/11/07 | 565 | 578 | 560 | 569 | 16,900 |
2012/11/06 | 593 | 598 | 568 | 572 | 32,000 |
2012/11/05 | 613 | 618 | 595 | 603 | 33,900 |
2012/11/02 | 594 | 629 | 575 | 620 | 69,100 |
2012/11/01 | 575 | 594 | 572 | 594 | 39,400 |
2012/10/31 | 601 | 619 | 569 | 582 | 218,900 |
2012/10/30 | 570 | 583 | 538 | 540 | 56,700 |
2012/10/29 | 544 | 588 | 532 | 570 | 136,800 |
2012/10/26 | 514 | 536 | 511 | 523 | 38,100 |
2012/10/25 | 504 | 506 | 500 | 506 | 9,300 |
2012/10/24 | 505 | 507 | 500 | 501 | 10,000 |
2012/10/23 | 510 | 513 | 503 | 505 | 13,500 |
2012/10/22 | 500 | 509 | 500 | 504 | 9,900 |
2012/10/19 | 499 | 510 | 497 | 500 | 27,100 |
2012/10/18 | 492 | 503 | 487 | 497 | 9,300 |
2012/10/17 | 485 | 491 | 485 | 485 | 6,800 |
2012/10/16 | 475 | 488 | 473 | 484 | 14,700 |
2012/10/15 | 480 | 485 | 470 | 473 | 22,800 |
2012/10/12 | 477 | 480 | 473 | 473 | 7,000 |
2012/10/11 | 480 | 480 | 474 | 474 | 9,900 |
2012/10/10 | 491 | 491 | 475 | 478 | 13,200 |
2012/10/09 | 482 | 493 | 471 | 493 | 12,300 |
2012/10/05 | 470 | 479 | 460 | 468 | 8,100 |
2012/10/04 | 475 | 478 | 461 | 461 | 20,100 |
2012/10/03 | 488 | 488 | 472 | 475 | 8,700 |
2012/10/02 | 494 | 495 | 483 | 488 | 6,200 |
2012/10/01 | 498 | 498 | 487 | 490 | 6,800 |
2012/09/28 | 503 | 503 | 495 | 495 | 8,000 |
2012/09/27 | 516 | 517 | 495 | 500 | 31,700 |
2012/09/26 | 502 | 513 | 502 | 513 | 10,800 |
2012/09/25 | 500 | 526 | 498 | 498 | 45,400 |
2012/09/24 | 505 | 505 | 499 | 500 | 6,700 |
2012/09/21 | 499 | 505 | 496 | 503 | 12,100 |
2012/09/20 | 500 | 508 | 499 | 502 | 14,800 |
2012/09/19 | 499 | 500 | 495 | 500 | 5,800 |
2012/09/18 | 494 | 505 | 491 | 500 | 11,500 |
2012/09/14 | 500 | 506 | 495 | 498 | 25,000 |
2012/09/13 | 513 | 515 | 502 | 507 | 15,100 |
2012/09/12 | 513 | 517 | 505 | 513 | 10,600 |
2012/09/11 | 525 | 527 | 504 | 508 | 40,700 |
2012/09/10 | 480 | 532 | 477 | 510 | 142,200 |
2012/09/07 | 481 | 483 | 469 | 473 | 19,100 |
2012/09/06 | 493 | 499 | 473 | 479 | 22,400 |
2012/09/05 | 502 | 504 | 490 | 491 | 31,100 |
2012/09/04 | 520 | 536 | 508 | 509 | 33,600 |
2012/09/03 | 498 | 514 | 494 | 506 | 20,300 |
2012/08/31 | 513 | 518 | 500 | 500 | 25,500 |
2012/08/30 | 537 | 552 | 514 | 521 | 44,400 |
2012/08/29 | 527 | 540 | 517 | 528 | 27,200 |
2012/08/28 | 537 | 539 | 525 | 530 | 21,600 |
2012/08/27 | 540 | 555 | 533 | 541 | 19,800 |
2012/08/24 | 550 | 550 | 527 | 545 | 49,100 |
2012/08/23 | 574 | 584 | 540 | 545 | 92,100 |
2012/08/22 | 602 | 610 | 577 | 586 | 60,900 |
2012/08/21 | 608 | 645 | 585 | 612 | 155,500 |
2012/08/20 | 596 | 632 | 559 | 612 | 294,100 |
2012/08/17 | 622 | 708 | 583 | 586 | 715,400 |
2012/08/16 | 619 | 654 | 578 | 612 | 432,800 |
2012/08/15 | 588 | 639 | 576 | 639 | 799,800 |
2012/08/14 | 539 | 539 | 539 | 539 | 41,900 |
2012/08/13 | 435 | 459 | 435 | 459 | 3,400 |
2012/08/10 | 436 | 450 | 436 | 450 | 1,700 |
2012/08/09 | 435 | 442 | 434 | 442 | 2,800 |
2012/08/08 | 439 | 440 | 439 | 439 | 500 |
2012/08/07 | 426 | 448 | 422 | 448 | 2,900 |
2012/08/06 | 440 | 440 | 440 | 440 | 2,600 |
2012/08/03 | 460 | 460 | 441 | 441 | 2,800 |
2012/08/02 | 439 | 456 | 439 | 456 | 600 |
2012/08/01 | 433 | 433 | 431 | 431 | 5,300 |
2012/07/31 | 440 | 440 | 431 | 433 | 900 |
2012/07/30 | 433 | 435 | 430 | 431 | 2,700 |
2012/07/27 | 431 | 443 | 430 | 430 | 2,800 |
2012/07/26 | 420 | 428 | 416 | 428 | 1,500 |
2012/07/25 | 419 | 420 | 412 | 415 | 3,200 |
2012/07/24 | 428 | 428 | 421 | 428 | 6,400 |
2012/07/23 | 440 | 441 | 436 | 436 | 8,200 |
2012/07/20 | 435 | 438 | 435 | 438 | 2,800 |
2012/07/19 | 464 | 464 | 442 | 445 | 4,200 |
2012/07/18 | 455 | 455 | 451 | 451 | 7,100 |
2012/07/17 | 457 | 458 | 455 | 455 | 5,200 |
2012/07/13 | 452 | 467 | 452 | 467 | 4,300 |
2012/07/12 | 460 | 472 | 452 | 455 | 7,100 |
2012/07/11 | 465 | 468 | 459 | 467 | 4,500 |
2012/07/10 | 473 | 473 | 465 | 473 | 500 |
2012/07/09 | 464 | 470 | 461 | 465 | 4,300 |
2012/07/06 | 471 | 475 | 464 | 464 | 4,100 |
2012/07/05 | 476 | 480 | 469 | 475 | 2,400 |
2012/07/04 | 487 | 487 | 472 | 476 | 15,100 |
2012/07/03 | 485 | 487 | 476 | 485 | 14,700 |
2012/07/02 | 470 | 471 | 465 | 471 | 6,000 |
2012/06/29 | 465 | 465 | 455 | 463 | 6,600 |
2012/06/28 | 474 | 483 | 465 | 466 | 5,400 |
2012/06/27 | 441 | 491 | 441 | 475 | 25,500 |
2012/06/26 | 440 | 445 | 432 | 441 | 19,100 |
2012/06/25 | 436 | 451 | 434 | 440 | 16,500 |
2012/06/22 | 430 | 431 | 419 | 429 | 14,900 |
2012/06/21 | 419 | 429 | 419 | 429 | 7,800 |
2012/06/20 | 426 | 430 | 419 | 428 | 1,800 |
2012/06/19 | 428 | 434 | 419 | 426 | 5,400 |
2012/06/18 | 418 | 428 | 418 | 425 | 4,700 |
2012/06/15 | 425 | 427 | 411 | 420 | 5,800 |
2012/06/14 | 415 | 419 | 413 | 419 | 600 |
2012/06/13 | 420 | 426 | 417 | 417 | 6,600 |
2012/06/12 | 420 | 420 | 412 | 412 | 1,900 |
2012/06/11 | 418 | 420 | 412 | 412 | 2,000 |
2012/06/08 | 405 | 418 | 405 | 410 | 5,200 |
2012/06/07 | 411 | 426 | 411 | 415 | 8,000 |
2012/06/06 | 400 | 410 | 385 | 410 | 8,700 |
2012/06/05 | 388 | 400 | 378 | 400 | 5,400 |
2012/06/04 | 394 | 394 | 380 | 385 | 2,600 |
2012/06/01 | 407 | 407 | 394 | 396 | 3,700 |
2012/05/31 | 403 | 403 | 390 | 399 | 6,000 |
2012/05/30 | 412 | 412 | 401 | 401 | 2,400 |
2012/05/29 | 405 | 410 | 400 | 410 | 6,700 |
2012/05/28 | 418 | 418 | 405 | 407 | 4,000 |
2012/05/25 | 422 | 422 | 408 | 418 | 9,100 |
2012/05/24 | 410 | 420 | 406 | 419 | 7,100 |
2012/05/23 | 415 | 424 | 405 | 412 | 17,100 |
2012/05/22 | 389 | 402 | 389 | 401 | 7,900 |
2012/05/21 | 387 | 397 | 380 | 388 | 11,800 |
2012/05/18 | 384 | 385 | 367 | 385 | 18,300 |
2012/05/17 | 370 | 377 | 366 | 377 | 8,300 |
2012/05/16 | 370 | 376 | 353 | 356 | 26,800 |
2012/05/15 | 403 | 403 | 360 | 378 | 33,300 |
2012/05/14 | 426 | 436 | 397 | 397 | 29,600 |
2012/05/11 | 442 | 450 | 433 | 433 | 10,300 |
2012/05/10 | 430 | 448 | 430 | 448 | 11,700 |
2012/05/09 | 479 | 487 | 430 | 450 | 29,000 |
2012/05/08 | 485 | 497 | 470 | 475 | 8,000 |
2012/05/07 | 495 | 495 | 480 | 490 | 6,900 |
2012/05/02 | 497 | 502 | 496 | 500 | 9,000 |
2012/05/01 | 518 | 521 | 495 | 500 | 28,100 |
2012/04/27 | 523 | 523 | 515 | 515 | 5,200 |
2012/04/26 | 515 | 527 | 515 | 515 | 12,000 |
2012/04/25 | 510 | 518 | 510 | 510 | 12,300 |
2012/04/24 | 515 | 520 | 507 | 510 | 7,400 |
2012/04/23 | 537 | 537 | 515 | 520 | 9,100 |
2012/04/20 | 528 | 545 | 523 | 528 | 10,400 |
2012/04/19 | 535 | 539 | 527 | 527 | 9,300 |
2012/04/18 | 518 | 565 | 518 | 540 | 53,100 |
2012/04/17 | 512 | 517 | 507 | 508 | 8,400 |
2012/04/16 | 512 | 518 | 506 | 508 | 14,200 |
2012/04/13 | 530 | 530 | 517 | 527 | 9,900 |
2012/04/12 | 524 | 528 | 515 | 522 | 8,500 |
2012/04/11 | 520 | 520 | 505 | 514 | 14,900 |
2012/04/10 | 540 | 540 | 524 | 529 | 10,300 |
2012/04/09 | 540 | 550 | 533 | 534 | 19,400 |
2012/04/06 | 533 | 580 | 533 | 558 | 32,300 |
2012/04/05 | 569 | 569 | 530 | 545 | 49,100 |
2012/04/04 | 600 | 600 | 575 | 576 | 28,000 |
2012/04/03 | 622 | 632 | 601 | 602 | 30,400 |
2012/04/02 | 644 | 644 | 615 | 622 | 19,600 |
2012/03/30 | 630 | 652 | 625 | 639 | 28,700 |
2012/03/29 | 612 | 650 | 601 | 650 | 44,200 |
2012/03/28 | 611 | 612 | 598 | 603 | 18,800 |
2012/03/27 | 624 | 624 | 591 | 601 | 39,600 |
2012/03/26 | 653 | 664 | 623 | 623 | 50,600 |
2012/03/23 | 665 | 690 | 631 | 648 | 97,600 |
2012/03/22 | 730 | 730 | 670 | 683 | 123,300 |
2012/03/21 | 688 | 755 | 688 | 737 | 346,300 |
2012/03/19 | 615 | 658 | 583 | 658 | 247,300 |
2012/03/16 | 561 | 609 | 550 | 558 | 59,700 |
2012/03/15 | 590 | 638 | 551 | 574 | 126,900 |
2012/03/14 | 650 | 672 | 583 | 614 | 666,100 |
2012/03/13 | 572 | 572 | 560 | 572 | 100,800 |
2012/03/12 | 447 | 492 | 447 | 492 | 155,100 |
2012/03/09 | 414 | 414 | 408 | 412 | 4,100 |
2012/03/08 | 410 | 420 | 407 | 410 | 6,000 |
2012/03/07 | 410 | 420 | 407 | 410 | 4,500 |
2012/03/06 | 415 | 419 | 410 | 419 | 900 |
2012/03/05 | 412 | 425 | 410 | 413 | 5,200 |
2012/03/02 | 416 | 420 | 412 | 420 | 5,400 |
2012/03/01 | 428 | 429 | 420 | 420 | 9,500 |
2012/02/29 | 435 | 435 | 428 | 428 | 10,200 |
2012/02/28 | 430 | 434 | 426 | 434 | 11,700 |
2012/02/27 | 423 | 432 | 420 | 426 | 13,900 |
2012/02/24 | 417 | 421 | 417 | 420 | 4,700 |
2012/02/23 | 416 | 423 | 416 | 417 | 11,000 |
2012/02/22 | 420 | 421 | 416 | 419 | 5,600 |
2012/02/21 | 416 | 421 | 415 | 420 | 5,000 |
2012/02/20 | 416 | 424 | 414 | 415 | 8,700 |
2012/02/17 | 419 | 424 | 416 | 417 | 3,800 |
2012/02/16 | 422 | 422 | 412 | 419 | 9,100 |
2012/02/15 | 425 | 429 | 423 | 427 | 9,100 |
2012/02/14 | 439 | 439 | 422 | 432 | 11,500 |
2012/02/13 | 420 | 427 | 418 | 421 | 8,600 |
2012/02/10 | 416 | 425 | 416 | 420 | 6,200 |
2012/02/09 | 419 | 422 | 417 | 418 | 8,200 |
2012/02/08 | 417 | 425 | 417 | 425 | 6,900 |
2012/02/07 | 421 | 435 | 416 | 422 | 11,000 |
2012/02/06 | 424 | 425 | 420 | 425 | 6,300 |
2012/02/03 | 424 | 427 | 418 | 427 | 14,100 |
2012/02/02 | 430 | 433 | 422 | 432 | 4,200 |
2012/02/01 | 422 | 433 | 421 | 433 | 6,900 |
2012/01/31 | 430 | 433 | 425 | 426 | 6,600 |
2012/01/30 | 424 | 440 | 420 | 438 | 19,100 |
2012/01/27 | 413 | 421 | 412 | 420 | 15,700 |
2012/01/26 | 412 | 425 | 411 | 413 | 9,900 |
2012/01/25 | 410 | 411 | 405 | 410 | 6,200 |
2012/01/24 | 403 | 418 | 400 | 404 | 7,600 |
2012/01/23 | 400 | 414 | 396 | 405 | 12,700 |
2012/01/20 | 451 | 475 | 393 | 400 | 92,200 |
2012/01/19 | 374 | 435 | 362 | 435 | 99,000 |
2012/01/18 | 355 | 358 | 348 | 355 | 13,500 |
2012/01/17 | 342 | 353 | 340 | 350 | 12,800 |
2012/01/16 | 355 | 355 | 340 | 341 | 10,500 |
2012/01/13 | 337 | 341 | 336 | 341 | 8,200 |
2012/01/12 | 344 | 348 | 340 | 341 | 6,600 |
2012/01/11 | 345 | 347 | 340 | 347 | 9,300 |
2012/01/10 | 346 | 346 | 336 | 337 | 9,400 |
2012/01/06 | 331 | 342 | 331 | 340 | 10,100 |
2012/01/05 | 335 | 340 | 332 | 337 | 4,500 |
2012/01/04 | 329 | 342 | 329 | 335 | 5,600 |