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
2015/12/30 987 1,002 967 971 27,000
2015/12/29 1,008 1,019 996 1,000 12,600
2015/12/28 1,046 1,046 1,012 1,025 15,000
2015/12/25 1,076 1,076 1,045 1,060 13,700
2015/12/24 1,064 1,080 1,060 1,079 14,100
2015/12/22 1,059 1,080 1,039 1,072 29,100
2015/12/21 1,033 1,060 1,026 1,059 13,900
2015/12/18 1,039 1,065 1,020 1,033 17,700
2015/12/17 1,059 1,059 1,041 1,050 1,700
2015/12/16 1,028 1,057 1,027 1,055 13,600
2015/12/15 1,034 1,041 1,022 1,030 10,700
2015/12/14 1,036 1,038 1,025 1,034 8,800
2015/12/11 1,062 1,065 1,040 1,051 12,300
2015/12/10 1,062 1,090 1,062 1,070 13,800
2015/12/09 1,067 1,097 1,056 1,090 12,900
2015/12/08 1,078 1,092 1,067 1,067 7,100
2015/12/07 1,094 1,098 1,070 1,071 14,100
2015/12/04 1,074 1,091 1,060 1,091 14,800
2015/12/03 1,089 1,089 1,050 1,077 20,800
2015/12/02 1,007 1,102 995 1,089 58,100
2015/12/01 1,012 1,025 1,000 1,001 27,400
2015/11/30 1,020 1,020 1,003 1,012 16,500
2015/11/27 1,006 1,008 997 1,008 15,800
2015/11/26 1,005 1,006 984 997 8,300
2015/11/25 990 1,010 989 1,005 12,400
2015/11/24 988 993 980 990 8,000
2015/11/20 971 979 960 979 7,500
2015/11/19 964 980 956 976 15,000
2015/11/18 960 967 960 967 1,700
2015/11/17 958 960 950 958 6,800
2015/11/16 961 962 955 958 13,700
2015/11/13 969 969 958 967 5,400
2015/11/12 971 971 961 969 3,400
2015/11/11 971 972 959 971 10,800
2015/11/10 973 980 955 980 17,900
2015/11/09 966 967 956 958 4,000
2015/11/06 975 976 965 966 4,200
2015/11/05 980 980 975 975 500
2015/11/04 970 980 951 980 13,800
2015/11/02 981 998 980 998 8,200
2015/10/30 981 982 980 980 2,100
2015/10/29 970 981 970 981 4,400
2015/10/28 967 969 967 969 900
2015/10/27 970 975 965 967 9,300
2015/10/26 963 969 960 969 8,500
2015/10/23 941 961 941 952 12,100
2015/10/22 945 948 930 930 9,400
2015/10/21 929 932 902 930 12,000
2015/10/20 957 963 944 944 7,200
2015/10/19 975 975 964 969 2,000
2015/10/16 977 977 970 975 3,100
2015/10/15 961 973 961 962 4,600
2015/10/14 961 961 961 961 400
2015/10/13 980 980 960 970 6,200
2015/10/09 996 996 977 994 5,900
2015/10/08 977 997 976 996 14,300
2015/10/07 938 958 930 958 23,400
2015/10/06 924 940 917 940 13,500
2015/10/05 917 921 912 921 3,100
2015/10/02 915 924 910 912 2,300
2015/10/01 907 920 907 920 3,000
2015/09/30 916 921 906 907 3,000
2015/09/29 948 948 901 901 7,400
2015/09/28 959 959 946 957 6,400
2015/09/25 945 958 935 952 4,400
2015/09/24 944 944 929 935 2,800
2015/09/18 950 951 945 945 1,500
2015/09/17 963 963 940 956 8,500
2015/09/16 949 950 930 948 5,700
2015/09/15 937 948 937 939 3,100
2015/09/14 970 970 943 945 6,400
2015/09/11 942 967 930 955 6,100
2015/09/10 900 937 893 927 7,800
2015/09/09 896 900 888 900 9,800
2015/09/08 888 890 870 871 6,700
2015/09/07 892 892 863 886 7,200
2015/09/04 920 921 893 893 5,400
2015/09/03 934 935 924 924 2,200
2015/09/02 910 945 910 931 6,100
2015/09/01 960 962 935 948 3,800
2015/08/31 961 965 956 960 3,300
2015/08/28 943 965 943 960 15,100
2015/08/27 924 952 924 928 12,900
2015/08/26 901 924 879 924 46,800
2015/08/25 915 958 890 931 33,000
2015/08/24 984 1,018 962 976 29,000
2015/08/21 1,049 1,050 1,020 1,029 11,400
2015/08/20 1,060 1,068 1,045 1,065 8,400
2015/08/19 1,080 1,080 1,050 1,065 9,800
2015/08/18 1,065 1,083 1,065 1,081 6,200
2015/08/17 1,033 1,102 1,033 1,065 26,300
2015/08/14 1,020 1,030 1,020 1,030 400
2015/08/13 1,011 1,030 1,007 1,030 8,000
2015/08/12 1,021 1,028 1,008 1,011 12,300
2015/08/11 1,020 1,035 1,020 1,022 9,500
2015/08/10 1,037 1,048 1,025 1,031 8,100
2015/08/07 1,064 1,064 1,042 1,045 6,900
2015/08/06 1,065 1,065 1,054 1,064 10,800
2015/08/05 1,070 1,084 1,024 1,041 36,300
2015/08/04 1,068 1,098 1,058 1,098 20,100
2015/08/03 1,049 1,064 1,039 1,053 9,900
2015/07/31 1,033 1,049 1,033 1,038 4,200
2015/07/30 1,015 1,033 1,015 1,033 4,700
2015/07/29 1,021 1,030 1,021 1,025 5,700
2015/07/28 1,040 1,040 1,014 1,021 9,500
2015/07/27 1,050 1,050 1,030 1,034 2,900
2015/07/24 1,048 1,060 1,042 1,042 8,300
2015/07/23 1,058 1,058 1,047 1,048 5,700
2015/07/22 1,059 1,059 1,050 1,056 5,900
2015/07/21 1,050 1,057 1,045 1,057 4,400
2015/07/17 1,044 1,048 1,032 1,048 7,900
2015/07/16 1,044 1,044 1,028 1,041 6,800
2015/07/15 1,035 1,036 1,022 1,022 5,300
2015/07/14 1,012 1,029 1,000 1,029 8,700
2015/07/13 994 1,017 991 1,005 8,300
2015/07/10 989 998 975 990 11,500
2015/07/09 980 999 945 999 31,500
2015/07/08 1,041 1,049 1,005 1,010 24,900
2015/07/07 1,038 1,055 1,038 1,041 4,100
2015/07/06 1,040 1,059 1,024 1,035 18,200
2015/07/03 1,070 1,070 1,046 1,060 17,000
2015/07/02 1,080 1,082 1,076 1,079 4,800
2015/07/01 1,064 1,080 1,064 1,079 3,600
2015/06/30 1,059 1,059 1,040 1,059 21,000
2015/06/29 1,077 1,079 1,058 1,059 15,800
2015/06/26 1,084 1,090 1,082 1,085 5,900
2015/06/25 1,088 1,090 1,081 1,081 8,500
2015/06/24 1,090 1,090 1,080 1,089 13,400
2015/06/23 1,099 1,114 1,087 1,100 13,000
2015/06/22 1,075 1,100 1,075 1,099 9,500
2015/06/19 1,072 1,080 1,069 1,069 13,400
2015/06/18 1,094 1,094 1,080 1,080 8,800
2015/06/17 1,120 1,120 1,100 1,106 7,800
2015/06/16 1,127 1,127 1,111 1,120 4,800
2015/06/15 1,132 1,132 1,121 1,126 9,900
2015/06/12 1,139 1,145 1,122 1,131 9,200
2015/06/11 1,133 1,155 1,131 1,145 14,700
2015/06/10 1,130 1,130 1,121 1,130 7,900
2015/06/09 1,119 1,140 1,113 1,113 13,200
2015/06/08 1,124 1,128 1,110 1,121 36,500
2015/06/05 1,114 1,119 1,103 1,108 7,400
2015/06/04 1,101 1,110 1,092 1,103 12,700
2015/06/03 1,082 1,100 1,082 1,096 11,400
2015/06/02 1,081 1,085 1,077 1,081 6,500
2015/06/01 1,090 1,094 1,075 1,085 11,800
2015/05/29 1,060 1,090 1,060 1,088 14,200
2015/05/28 1,053 1,065 1,052 1,061 9,700
2015/05/27 1,057 1,060 1,052 1,054 7,200
2015/05/26 1,061 1,073 1,058 1,059 15,200
2015/05/25 1,050 1,073 1,050 1,073 6,800
2015/05/22 1,040 1,052 1,040 1,047 6,900
2015/05/21 1,044 1,059 1,044 1,049 4,500
2015/05/20 1,042 1,060 1,042 1,052 11,800
2015/05/19 1,051 1,054 1,040 1,042 11,700
2015/05/18 1,073 1,075 1,039 1,050 37,900
2015/05/15 1,091 1,091 1,073 1,076 7,700
2015/05/14 1,105 1,105 1,090 1,090 11,500
2015/05/13 1,100 1,104 1,093 1,095 9,300
2015/05/12 1,082 1,095 1,082 1,095 10,300
2015/05/11 1,085 1,090 1,079 1,081 14,800
2015/05/08 1,076 1,099 1,055 1,075 43,100
2015/05/07 1,070 1,097 1,065 1,089 9,200
2015/05/01 1,062 1,074 1,061 1,062 6,200
2015/04/30 1,072 1,079 1,058 1,062 13,100
2015/04/28 1,106 1,122 1,090 1,090 38,500
2015/04/27 1,092 1,105 1,092 1,101 19,600
2015/04/24 1,085 1,092 1,082 1,092 16,100
2015/04/23 1,087 1,087 1,072 1,080 6,600
2015/04/22 1,076 1,084 1,074 1,076 7,900
2015/04/21 1,092 1,092 1,073 1,077 5,100
2015/04/20 1,072 1,091 1,072 1,075 8,800
2015/04/17 1,091 1,091 1,070 1,070 10,000
2015/04/16 1,096 1,096 1,080 1,089 6,500
2015/04/15 1,097 1,099 1,087 1,096 25,300
2015/04/14 1,072 1,090 1,072 1,090 11,500
2015/04/13 1,088 1,090 1,075 1,087 10,600
2015/04/10 1,081 1,082 1,074 1,080 7,500
2015/04/09 1,098 1,098 1,080 1,086 13,700
2015/04/08 1,060 1,089 1,034 1,081 28,800
2015/04/07 1,041 1,060 1,036 1,056 25,100
2015/04/06 1,044 1,053 1,036 1,040 13,000
2015/04/03 1,062 1,062 1,044 1,061 8,700
2015/04/02 1,054 1,068 1,053 1,062 8,900
2015/04/01 1,041 1,070 1,041 1,051 15,900
2015/03/31 1,037 1,050 1,035 1,035 10,200
2015/03/30 1,030 1,074 1,020 1,033 26,300
2015/03/27 1,037 1,058 1,025 1,029 26,200
2015/03/26 1,031 1,047 1,031 1,040 34,300
2015/03/25 1,065 1,067 1,034 1,042 22,200
2015/03/24 1,087 1,087 1,069 1,071 14,400
2015/03/23 1,120 1,124 1,070 1,100 22,000
2015/03/20 1,125 1,130 1,120 1,123 16,300
2015/03/19 1,100 1,123 1,098 1,123 38,200
2015/03/18 1,100 1,109 1,080 1,109 52,000
2015/03/17 1,054 1,085 1,050 1,085 50,900
2015/03/16 1,035 1,048 1,032 1,035 24,000
2015/03/13 1,018 1,041 1,018 1,032 29,300
2015/03/12 1,027 1,039 1,017 1,018 34,200
2015/03/11 1,020 1,034 1,017 1,022 22,200
2015/03/10 1,027 1,036 1,024 1,029 16,500
2015/03/09 1,030 1,035 1,017 1,020 31,200
2015/03/06 1,083 1,096 1,035 1,045 68,100
2015/03/05 1,101 1,110 1,076 1,084 51,800
2015/03/04 1,113 1,113 1,103 1,106 16,600
2015/03/03 1,123 1,125 1,112 1,112 19,500
2015/03/02 1,125 1,125 1,115 1,123 20,800
2015/02/27 1,150 1,150 1,121 1,121 38,500
2015/02/26 1,161 1,172 1,151 1,154 29,700
2015/02/25 1,192 1,192 1,173 1,173 6,500
2015/02/24 1,175 1,199 1,161 1,172 14,500
2015/02/23 1,173 1,180 1,170 1,174 5,900
2015/02/20 1,169 1,180 1,165 1,166 8,400
2015/02/19 1,207 1,207 1,165 1,168 21,900
2015/02/18 1,185 1,200 1,180 1,191 5,700
2015/02/17 1,179 1,185 1,169 1,172 5,200
2015/02/16 1,202 1,202 1,159 1,177 21,500
2015/02/13 1,225 1,225 1,195 1,202 15,600
2015/02/12 1,192 1,241 1,192 1,225 38,900
2015/02/10 1,166 1,215 1,166 1,185 33,900
2015/02/09 1,140 1,166 1,123 1,149 113,500
2015/02/06 1,364 1,370 1,350 1,350 10,100
2015/02/05 1,360 1,363 1,330 1,351 6,600
2015/02/04 1,350 1,358 1,346 1,358 4,300
2015/02/03 1,371 1,371 1,341 1,341 5,500
2015/02/02 1,388 1,388 1,367 1,371 6,600
2015/01/30 1,370 1,390 1,370 1,388 16,700
2015/01/29 1,371 1,371 1,354 1,358 4,600
2015/01/28 1,350 1,387 1,350 1,372 6,500
2015/01/27 1,380 1,385 1,351 1,378 4,100
2015/01/26 1,380 1,390 1,360 1,380 11,200
2015/01/23 1,379 1,385 1,341 1,379 16,500
2015/01/22 1,381 1,389 1,373 1,378 12,300
2015/01/21 1,379 1,382 1,365 1,371 14,200
2015/01/20 1,330 1,374 1,330 1,361 17,100
2015/01/19 1,317 1,325 1,310 1,322 8,200
2015/01/16 1,315 1,315 1,288 1,294 8,800
2015/01/15 1,306 1,320 1,305 1,310 9,300
2015/01/14 1,325 1,325 1,305 1,306 5,900
2015/01/13 1,330 1,340 1,325 1,325 7,500
2015/01/09 1,346 1,348 1,333 1,340 11,300
2015/01/08 1,340 1,346 1,323 1,336 11,200
2015/01/07 1,316 1,329 1,304 1,325 5,000
2015/01/06 1,309 1,325 1,301 1,304 16,100
2015/01/05 1,310 1,330 1,310 1,326 13,800

このページの先頭へ