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 |
---|---|---|---|---|---|
2016/12/30 | 904 | 917 | 904 | 908 | 5,900 |
2016/12/29 | 905 | 916 | 905 | 908 | 6,300 |
2016/12/28 | 926 | 927 | 916 | 926 | 4,000 |
2016/12/27 | 910 | 929 | 910 | 928 | 14,900 |
2016/12/26 | 908 | 928 | 889 | 918 | 23,300 |
2016/12/22 | 911 | 925 | 906 | 908 | 16,300 |
2016/12/21 | 882 | 950 | 882 | 926 | 63,700 |
2016/12/20 | 887 | 887 | 871 | 883 | 4,900 |
2016/12/19 | 877 | 886 | 877 | 883 | 12,500 |
2016/12/16 | 880 | 885 | 879 | 885 | 6,100 |
2016/12/15 | 887 | 899 | 866 | 880 | 10,000 |
2016/12/14 | 881 | 885 | 873 | 873 | 8,600 |
2016/12/13 | 884 | 887 | 875 | 881 | 7,800 |
2016/12/12 | 882 | 885 | 875 | 875 | 7,800 |
2016/12/09 | 891 | 895 | 889 | 891 | 5,500 |
2016/12/08 | 895 | 897 | 890 | 891 | 3,200 |
2016/12/07 | 882 | 894 | 875 | 888 | 12,000 |
2016/12/06 | 873 | 882 | 873 | 882 | 1,400 |
2016/12/05 | 882 | 882 | 873 | 879 | 1,500 |
2016/12/02 | 887 | 887 | 870 | 886 | 22,900 |
2016/12/01 | 900 | 908 | 879 | 884 | 20,700 |
2016/11/30 | 859 | 899 | 859 | 899 | 32,600 |
2016/11/29 | 870 | 876 | 865 | 867 | 2,500 |
2016/11/28 | 861 | 875 | 843 | 874 | 17,300 |
2016/11/25 | 867 | 873 | 857 | 868 | 9,500 |
2016/11/24 | 852 | 872 | 851 | 867 | 10,800 |
2016/11/22 | 849 | 850 | 842 | 850 | 3,400 |
2016/11/21 | 850 | 850 | 840 | 849 | 9,600 |
2016/11/18 | 829 | 851 | 829 | 836 | 19,600 |
2016/11/17 | 824 | 832 | 823 | 829 | 10,000 |
2016/11/16 | 829 | 829 | 823 | 828 | 10,900 |
2016/11/15 | 830 | 830 | 824 | 828 | 4,100 |
2016/11/14 | 829 | 830 | 820 | 828 | 8,500 |
2016/11/11 | 829 | 835 | 818 | 830 | 5,700 |
2016/11/10 | 830 | 830 | 820 | 822 | 5,100 |
2016/11/09 | 828 | 829 | 800 | 800 | 9,400 |
2016/11/08 | 820 | 828 | 820 | 828 | 2,000 |
2016/11/07 | 816 | 830 | 816 | 822 | 3,800 |
2016/11/04 | 821 | 830 | 820 | 830 | 4,400 |
2016/11/02 | 827 | 827 | 823 | 824 | 4,300 |
2016/11/01 | 825 | 835 | 825 | 827 | 5,800 |
2016/10/31 | 826 | 836 | 822 | 826 | 9,100 |
2016/10/28 | 830 | 830 | 825 | 829 | 5,100 |
2016/10/27 | 826 | 834 | 823 | 823 | 6,300 |
2016/10/26 | 829 | 837 | 827 | 830 | 14,400 |
2016/10/25 | 831 | 840 | 825 | 829 | 8,700 |
2016/10/24 | 825 | 848 | 820 | 841 | 25,900 |
2016/10/21 | 855 | 857 | 845 | 855 | 9,300 |
2016/10/20 | 853 | 864 | 849 | 849 | 13,500 |
2016/10/19 | 831 | 852 | 831 | 852 | 54,000 |
2016/10/18 | 835 | 835 | 830 | 835 | 3,200 |
2016/10/17 | 829 | 835 | 829 | 831 | 800 |
2016/10/14 | 830 | 832 | 828 | 829 | 2,500 |
2016/10/13 | 825 | 832 | 823 | 832 | 4,200 |
2016/10/12 | 835 | 835 | 815 | 830 | 12,100 |
2016/10/11 | 834 | 836 | 832 | 832 | 4,500 |
2016/10/07 | 832 | 835 | 826 | 832 | 7,200 |
2016/10/06 | 835 | 840 | 833 | 835 | 6,900 |
2016/10/05 | 835 | 839 | 830 | 831 | 3,600 |
2016/10/04 | 835 | 840 | 828 | 830 | 9,600 |
2016/10/03 | 840 | 841 | 832 | 834 | 8,200 |
2016/09/30 | 837 | 845 | 837 | 839 | 9,700 |
2016/09/29 | 843 | 843 | 833 | 833 | 5,000 |
2016/09/28 | 838 | 844 | 836 | 844 | 3,300 |
2016/09/27 | 838 | 847 | 835 | 838 | 6,600 |
2016/09/26 | 861 | 863 | 843 | 847 | 7,300 |
2016/09/23 | 841 | 880 | 841 | 860 | 16,100 |
2016/09/21 | 865 | 865 | 835 | 842 | 15,900 |
2016/09/20 | 900 | 905 | 862 | 880 | 38,600 |
2016/09/16 | 812 | 949 | 812 | 888 | 57,500 |
2016/09/15 | 809 | 819 | 808 | 810 | 2,400 |
2016/09/14 | 813 | 819 | 809 | 809 | 6,200 |
2016/09/13 | 814 | 815 | 814 | 814 | 2,600 |
2016/09/12 | 814 | 823 | 811 | 811 | 4,200 |
2016/09/09 | 823 | 824 | 806 | 819 | 5,300 |
2016/09/08 | 832 | 832 | 825 | 825 | 5,300 |
2016/09/06 | 844 | 844 | 844 | 844 | 100 |
2016/09/05 | 847 | 850 | 836 | 849 | 1,900 |
2016/09/02 | 840 | 845 | 830 | 841 | 6,800 |
2016/09/01 | 820 | 844 | 820 | 844 | 3,900 |
2016/08/31 | 810 | 820 | 808 | 820 | 7,000 |
2016/08/30 | 809 | 810 | 809 | 810 | 500 |
2016/08/29 | 808 | 811 | 808 | 809 | 3,500 |
2016/08/26 | 805 | 810 | 805 | 808 | 3,400 |
2016/08/25 | 803 | 809 | 803 | 805 | 2,700 |
2016/08/24 | 813 | 813 | 800 | 805 | 10,900 |
2016/08/23 | 810 | 810 | 810 | 810 | 700 |
2016/08/22 | 815 | 815 | 810 | 810 | 2,300 |
2016/08/19 | 815 | 815 | 815 | 815 | 300 |
2016/08/18 | 815 | 815 | 815 | 815 | 100 |
2016/08/17 | 820 | 820 | 812 | 812 | 800 |
2016/08/16 | 818 | 818 | 814 | 814 | 600 |
2016/08/15 | 829 | 830 | 816 | 830 | 2,800 |
2016/08/12 | 812 | 825 | 811 | 825 | 3,300 |
2016/08/10 | 815 | 823 | 815 | 815 | 1,600 |
2016/08/09 | 824 | 824 | 810 | 822 | 8,800 |
2016/08/08 | 824 | 825 | 824 | 824 | 400 |
2016/08/05 | 833 | 836 | 809 | 824 | 5,200 |
2016/08/04 | 843 | 843 | 835 | 835 | 700 |
2016/08/02 | 830 | 842 | 830 | 842 | 800 |
2016/08/01 | 840 | 843 | 827 | 843 | 3,300 |
2016/07/29 | 842 | 842 | 833 | 833 | 800 |
2016/07/28 | 840 | 840 | 835 | 835 | 700 |
2016/07/27 | 833 | 840 | 833 | 840 | 400 |
2016/07/26 | 850 | 850 | 832 | 833 | 3,700 |
2016/07/25 | 837 | 860 | 837 | 850 | 1,200 |
2016/07/22 | 845 | 845 | 825 | 837 | 2,300 |
2016/07/21 | 852 | 852 | 846 | 850 | 6,000 |
2016/07/20 | 845 | 865 | 842 | 850 | 27,200 |
2016/07/19 | 853 | 853 | 845 | 850 | 800 |
2016/07/15 | 854 | 854 | 839 | 853 | 600 |
2016/07/14 | 845 | 854 | 845 | 854 | 2,800 |
2016/07/13 | 833 | 850 | 833 | 845 | 8,600 |
2016/07/12 | 834 | 834 | 811 | 833 | 1,500 |
2016/07/11 | 830 | 834 | 830 | 830 | 900 |
2016/07/08 | 814 | 814 | 814 | 814 | 100 |
2016/07/07 | 802 | 820 | 802 | 807 | 2,900 |
2016/07/06 | 839 | 839 | 802 | 815 | 6,000 |
2016/07/05 | 834 | 836 | 834 | 836 | 1,400 |
2016/07/04 | 833 | 834 | 833 | 833 | 5,500 |
2016/07/01 | 820 | 833 | 820 | 833 | 400 |
2016/06/30 | 810 | 824 | 809 | 819 | 6,800 |
2016/06/29 | 810 | 813 | 807 | 807 | 2,700 |
2016/06/28 | 795 | 797 | 795 | 797 | 800 |
2016/06/27 | 795 | 814 | 788 | 799 | 4,500 |
2016/06/24 | 839 | 840 | 778 | 795 | 14,500 |
2016/06/23 | 817 | 839 | 817 | 839 | 2,700 |
2016/06/22 | 840 | 840 | 817 | 817 | 6,800 |
2016/06/21 | 845 | 846 | 827 | 832 | 10,100 |
2016/06/20 | 837 | 851 | 830 | 843 | 5,400 |
2016/06/17 | 840 | 840 | 835 | 837 | 7,700 |
2016/06/16 | 860 | 860 | 824 | 835 | 5,400 |
2016/06/15 | 848 | 860 | 840 | 860 | 2,000 |
2016/06/14 | 866 | 866 | 829 | 848 | 12,200 |
2016/06/13 | 868 | 868 | 851 | 851 | 4,900 |
2016/06/10 | 860 | 889 | 859 | 876 | 15,300 |
2016/06/09 | 857 | 860 | 853 | 860 | 3,800 |
2016/06/08 | 860 | 860 | 857 | 857 | 600 |
2016/06/07 | 856 | 856 | 852 | 852 | 600 |
2016/06/06 | 850 | 860 | 845 | 856 | 2,200 |
2016/06/03 | 861 | 861 | 850 | 850 | 7,700 |
2016/06/02 | 882 | 882 | 856 | 861 | 6,100 |
2016/06/01 | 841 | 866 | 840 | 852 | 7,700 |
2016/05/31 | 837 | 841 | 837 | 840 | 7,700 |
2016/05/30 | 836 | 839 | 836 | 837 | 2,000 |
2016/05/27 | 836 | 838 | 836 | 836 | 700 |
2016/05/26 | 836 | 838 | 836 | 836 | 2,700 |
2016/05/25 | 835 | 836 | 835 | 836 | 200 |
2016/05/24 | 841 | 841 | 831 | 835 | 17,200 |
2016/05/23 | 845 | 845 | 826 | 844 | 1,800 |
2016/05/20 | 836 | 836 | 821 | 830 | 3,200 |
2016/05/19 | 829 | 836 | 829 | 836 | 900 |
2016/05/18 | 819 | 839 | 816 | 839 | 4,400 |
2016/05/17 | 835 | 850 | 833 | 849 | 1,800 |
2016/05/16 | 850 | 858 | 820 | 835 | 2,600 |
2016/05/13 | 850 | 859 | 850 | 850 | 1,100 |
2016/05/12 | 865 | 865 | 861 | 861 | 900 |
2016/05/11 | 866 | 866 | 852 | 865 | 1,000 |
2016/05/10 | 844 | 860 | 844 | 860 | 1,600 |
2016/05/09 | 851 | 851 | 845 | 848 | 5,200 |
2016/05/06 | 841 | 847 | 836 | 839 | 5,400 |
2016/05/02 | 831 | 833 | 830 | 832 | 3,300 |
2016/04/28 | 857 | 865 | 855 | 855 | 11,400 |
2016/04/27 | 867 | 867 | 857 | 857 | 13,400 |
2016/04/26 | 847 | 875 | 847 | 857 | 30,600 |
2016/04/25 | 849 | 855 | 834 | 847 | 4,400 |
2016/04/22 | 829 | 848 | 829 | 847 | 10,000 |
2016/04/21 | 841 | 857 | 820 | 823 | 17,500 |
2016/04/20 | 871 | 884 | 840 | 850 | 11,400 |
2016/04/19 | 890 | 896 | 860 | 860 | 20,200 |
2016/04/18 | 850 | 900 | 850 | 897 | 50,300 |
2016/04/15 | 817 | 830 | 815 | 829 | 7,900 |
2016/04/14 | 816 | 818 | 803 | 810 | 3,300 |
2016/04/13 | 790 | 819 | 790 | 818 | 3,400 |
2016/04/12 | 808 | 808 | 771 | 786 | 6,000 |
2016/04/11 | 788 | 789 | 780 | 780 | 1,700 |
2016/04/08 | 784 | 807 | 780 | 796 | 3,800 |
2016/04/07 | 793 | 807 | 790 | 806 | 5,400 |
2016/04/06 | 790 | 795 | 776 | 778 | 4,200 |
2016/04/05 | 823 | 833 | 795 | 795 | 4,700 |
2016/04/04 | 822 | 844 | 818 | 823 | 2,700 |
2016/04/01 | 838 | 838 | 826 | 827 | 3,700 |
2016/03/31 | 845 | 847 | 839 | 840 | 2,000 |
2016/03/30 | 845 | 851 | 840 | 851 | 1,000 |
2016/03/29 | 835 | 850 | 835 | 846 | 2,600 |
2016/03/28 | 848 | 852 | 848 | 850 | 2,500 |
2016/03/25 | 834 | 848 | 825 | 848 | 5,200 |
2016/03/24 | 840 | 841 | 831 | 833 | 23,700 |
2016/03/23 | 852 | 852 | 840 | 850 | 3,200 |
2016/03/22 | 838 | 855 | 838 | 852 | 3,500 |
2016/03/18 | 844 | 844 | 827 | 833 | 2,600 |
2016/03/17 | 825 | 855 | 825 | 840 | 10,900 |
2016/03/16 | 835 | 844 | 820 | 825 | 3,500 |
2016/03/15 | 838 | 838 | 825 | 837 | 4,400 |
2016/03/14 | 835 | 850 | 823 | 849 | 10,800 |
2016/03/11 | 812 | 823 | 812 | 823 | 600 |
2016/03/10 | 816 | 825 | 812 | 819 | 7,300 |
2016/03/09 | 825 | 825 | 806 | 816 | 6,000 |
2016/03/08 | 833 | 833 | 826 | 833 | 3,100 |
2016/03/07 | 826 | 839 | 826 | 833 | 3,600 |
2016/03/04 | 822 | 829 | 812 | 823 | 5,900 |
2016/03/03 | 822 | 822 | 804 | 812 | 4,700 |
2016/03/02 | 819 | 829 | 819 | 821 | 3,600 |
2016/03/01 | 827 | 827 | 820 | 826 | 1,700 |
2016/02/29 | 832 | 839 | 822 | 833 | 7,300 |
2016/02/26 | 816 | 822 | 816 | 822 | 4,500 |
2016/02/25 | 800 | 816 | 794 | 816 | 3,800 |
2016/02/24 | 792 | 795 | 790 | 794 | 800 |
2016/02/23 | 776 | 797 | 776 | 797 | 2,500 |
2016/02/22 | 757 | 776 | 757 | 776 | 2,300 |
2016/02/19 | 779 | 779 | 757 | 757 | 3,700 |
2016/02/18 | 760 | 779 | 760 | 779 | 3,800 |
2016/02/17 | 745 | 757 | 745 | 754 | 7,300 |
2016/02/16 | 743 | 752 | 731 | 752 | 6,700 |
2016/02/15 | 730 | 732 | 711 | 725 | 13,500 |
2016/02/12 | 803 | 803 | 690 | 690 | 42,900 |
2016/02/10 | 841 | 841 | 803 | 808 | 15,100 |
2016/02/09 | 837 | 856 | 817 | 822 | 6,700 |
2016/02/08 | 805 | 837 | 801 | 837 | 3,000 |
2016/02/05 | 806 | 810 | 802 | 806 | 14,500 |
2016/02/04 | 820 | 834 | 810 | 818 | 5,200 |
2016/02/03 | 824 | 829 | 820 | 820 | 3,900 |
2016/02/02 | 845 | 855 | 821 | 821 | 16,200 |
2016/02/01 | 859 | 860 | 851 | 860 | 8,100 |
2016/01/29 | 829 | 848 | 829 | 838 | 7,600 |
2016/01/28 | 820 | 830 | 815 | 829 | 4,300 |
2016/01/27 | 848 | 848 | 835 | 835 | 1,400 |
2016/01/26 | 843 | 844 | 820 | 820 | 5,200 |
2016/01/25 | 830 | 845 | 826 | 843 | 4,600 |
2016/01/22 | 823 | 837 | 815 | 817 | 8,400 |
2016/01/21 | 831 | 846 | 815 | 815 | 26,000 |
2016/01/20 | 851 | 857 | 830 | 831 | 8,100 |
2016/01/19 | 853 | 859 | 839 | 849 | 2,800 |
2016/01/18 | 860 | 860 | 836 | 849 | 9,100 |
2016/01/15 | 892 | 893 | 871 | 871 | 2,300 |
2016/01/14 | 892 | 892 | 872 | 883 | 3,900 |
2016/01/13 | 885 | 902 | 885 | 897 | 4,600 |
2016/01/12 | 905 | 906 | 870 | 870 | 18,600 |
2016/01/08 | 930 | 939 | 910 | 925 | 11,500 |
2016/01/07 | 952 | 959 | 942 | 942 | 7,100 |
2016/01/06 | 964 | 971 | 951 | 962 | 18,200 |
2016/01/05 | 973 | 982 | 970 | 976 | 5,200 |
2016/01/04 | 975 | 995 | 965 | 968 | 19,700 |