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
2025/06/13 2,766 2,768 2,718 2,719 20,600
2025/06/12 2,776 2,797 2,747 2,764 47,600
2025/06/11 2,785 2,808 2,761 2,774 33,600
2025/06/10 2,792 2,836 2,768 2,781 28,900
2025/06/09 2,800 2,830 2,792 2,792 8,400
2025/06/06 2,775 2,799 2,744 2,798 23,100
2025/06/05 2,844 2,844 2,764 2,774 45,800
2025/06/04 2,828 2,844 2,771 2,844 26,900
2025/06/03 2,839 2,845 2,809 2,809 20,500
2025/06/02 2,819 2,863 2,817 2,839 17,500
2025/05/30 2,854 2,882 2,813 2,822 21,200
2025/05/29 2,832 2,886 2,832 2,846 29,800
2025/05/28 2,837 2,843 2,816 2,816 10,800
2025/05/27 2,831 2,853 2,815 2,835 11,200
2025/05/26 2,862 2,871 2,822 2,831 16,000
2025/05/23 2,863 2,873 2,833 2,853 6,100
2025/05/22 2,888 2,919 2,850 2,852 14,500
2025/05/21 2,845 2,906 2,845 2,885 37,000
2025/05/20 2,900 2,939 2,854 2,854 30,800
2025/05/19 2,741 2,850 2,720 2,846 37,400
2025/05/16 2,685 2,735 2,682 2,701 25,100
2025/05/15 2,710 2,711 2,677 2,685 19,500
2025/05/14 2,752 2,780 2,683 2,710 37,800
2025/05/13 2,738 2,746 2,721 2,735 17,200
2025/05/12 2,716 2,740 2,716 2,723 12,000
2025/05/09 2,742 2,745 2,713 2,713 29,700
2025/05/08 2,741 2,782 2,702 2,740 76,300
2025/05/07 2,928 2,950 2,869 2,941 34,600
2025/05/02 2,913 2,914 2,862 2,884 10,000
2025/05/01 2,923 2,931 2,896 2,913 13,300
2025/04/30 2,964 2,965 2,908 2,927 24,800
2025/04/28 2,947 2,965 2,886 2,914 26,200
2025/04/25 2,822 2,890 2,795 2,888 40,900
2025/04/24 2,820 2,861 2,763 2,772 11,800
2025/04/23 2,850 2,879 2,803 2,803 23,700
2025/04/22 2,715 2,824 2,715 2,824 19,500
2025/04/21 2,708 2,748 2,701 2,715 6,100
2025/04/18 2,705 2,734 2,689 2,728 15,400
2025/04/17 2,675 2,705 2,675 2,689 9,100
2025/04/16 2,678 2,721 2,661 2,693 13,300
2025/04/15 2,728 2,728 2,658 2,666 17,800
2025/04/14 2,730 2,730 2,681 2,681 17,100
2025/04/11 2,639 2,687 2,622 2,680 18,400
2025/04/10 2,731 2,740 2,630 2,681 34,000
2025/04/09 2,570 2,623 2,511 2,581 16,100
2025/04/08 2,599 2,630 2,557 2,598 32,700
2025/04/07 2,480 2,533 2,438 2,449 54,900
2025/04/04 2,712 2,712 2,552 2,616 34,300
2025/04/03 2,650 2,762 2,635 2,725 17,300
2025/04/02 2,823 2,823 2,752 2,753 15,800
2025/04/01 2,833 2,836 2,813 2,823 2,200
2025/03/31 2,817 2,837 2,738 2,813 24,700
2025/03/28 2,875 2,889 2,852 2,852 12,200
2025/03/27 2,894 2,897 2,856 2,896 10,900
2025/03/26 2,895 2,895 2,856 2,895 10,800
2025/03/25 2,879 2,900 2,853 2,870 12,900
2025/03/24 2,904 2,904 2,805 2,875 26,300
2025/03/21 2,818 2,884 2,801 2,884 18,200
2025/03/19 2,766 2,810 2,760 2,791 8,700
2025/03/18 2,810 2,815 2,760 2,781 14,200
2025/03/17 2,708 2,819 2,708 2,795 27,800
2025/03/14 2,704 2,718 2,690 2,690 8,000
2025/03/13 2,700 2,730 2,700 2,704 22,100
2025/03/12 2,667 2,705 2,667 2,686 7,500
2025/03/11 2,660 2,697 2,635 2,696 14,500
2025/03/10 2,679 2,712 2,679 2,691 14,000
2025/03/07 2,661 2,710 2,655 2,689 14,600
2025/03/06 2,709 2,722 2,682 2,701 25,400
2025/03/05 2,695 2,716 2,681 2,703 30,100
2025/03/04 2,658 2,735 2,650 2,716 39,300
2025/03/03 2,650 2,666 2,626 2,654 23,000
2025/02/28 2,617 2,629 2,591 2,600 13,500
2025/02/27 2,607 2,647 2,603 2,647 6,100
2025/02/26 2,655 2,655 2,599 2,614 15,700
2025/02/25 2,619 2,670 2,615 2,668 18,400
2025/02/21 2,689 2,689 2,635 2,654 15,800
2025/02/20 2,675 2,676 2,629 2,676 19,700
2025/02/19 2,666 2,688 2,645 2,666 56,100
2025/02/18 2,619 2,648 2,619 2,632 18,400
2025/02/17 2,601 2,657 2,590 2,622 30,000
2025/02/14 2,621 2,660 2,597 2,600 21,800
2025/02/13 2,702 2,702 2,623 2,646 60,000
2025/02/12 2,569 2,734 2,569 2,716 141,800
2025/02/10 2,444 2,489 2,443 2,477 46,300
2025/02/07 2,403 2,427 2,386 2,399 5,100
2025/02/06 2,420 2,441 2,403 2,403 4,400
2025/02/05 2,415 2,473 2,403 2,433 16,400
2025/02/04 2,438 2,457 2,420 2,424 16,500
2025/02/03 2,418 2,438 2,416 2,435 13,200
2025/01/31 2,381 2,450 2,358 2,437 40,400
2025/01/30 2,351 2,387 2,340 2,381 154,900
2025/01/29 2,355 2,374 2,342 2,362 19,000
2025/01/28 2,320 2,374 2,320 2,364 30,800
2025/01/27 2,283 2,325 2,283 2,323 17,800
2025/01/24 2,290 2,290 2,264 2,278 9,700
2025/01/23 2,265 2,284 2,252 2,267 17,900
2025/01/22 2,255 2,272 2,249 2,264 12,400
2025/01/21 2,278 2,280 2,255 2,255 14,000
2025/01/20 2,273 2,286 2,263 2,274 13,800
2025/01/17 2,222 2,288 2,221 2,288 28,400
2025/01/16 2,264 2,273 2,222 2,224 38,500
2025/01/15 2,270 2,289 2,253 2,258 14,300
2025/01/14 2,276 2,299 2,264 2,265 20,800
2025/01/10 2,281 2,300 2,268 2,281 13,100
2025/01/09 2,306 2,306 2,264 2,273 30,100
2025/01/08 2,341 2,341 2,308 2,308 26,400
2025/01/07 2,357 2,358 2,341 2,344 15,800
2025/01/06 2,386 2,386 2,352 2,355 21,900

このページの先頭へ