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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,460 | 3,520 | 3,420 | 3,435 | 31,000 |
| 2026/05/08 | 3,540 | 3,565 | 3,450 | 3,480 | 66,300 |
| 2026/05/07 | 3,600 | 3,620 | 3,525 | 3,610 | 62,000 |
| 2026/05/01 | 3,590 | 3,650 | 3,545 | 3,620 | 24,200 |
| 2026/04/30 | 3,695 | 3,695 | 3,585 | 3,620 | 20,000 |
| 2026/04/28 | 3,690 | 3,705 | 3,660 | 3,695 | 22,700 |
| 2026/04/27 | 3,720 | 3,720 | 3,575 | 3,610 | 33,500 |
| 2026/04/24 | 3,760 | 3,760 | 3,615 | 3,650 | 27,900 |
| 2026/04/23 | 3,720 | 3,735 | 3,650 | 3,700 | 26,700 |
| 2026/04/22 | 3,770 | 3,770 | 3,700 | 3,735 | 51,100 |
| 2026/04/21 | 3,810 | 3,810 | 3,765 | 3,770 | 17,200 |
| 2026/04/20 | 3,825 | 3,825 | 3,770 | 3,775 | 20,400 |
| 2026/04/17 | 3,860 | 3,860 | 3,800 | 3,815 | 16,400 |
| 2026/04/16 | 3,850 | 3,860 | 3,830 | 3,830 | 9,700 |
| 2026/04/15 | 3,880 | 3,920 | 3,835 | 3,840 | 16,200 |
| 2026/04/14 | 3,885 | 3,905 | 3,860 | 3,865 | 11,100 |
| 2026/04/13 | 3,850 | 3,895 | 3,835 | 3,860 | 20,000 |
| 2026/04/10 | 3,965 | 3,965 | 3,880 | 3,890 | 21,700 |
| 2026/04/09 | 4,025 | 4,040 | 3,955 | 3,960 | 13,200 |
| 2026/04/08 | 3,985 | 4,040 | 3,985 | 4,020 | 21,100 |
| 2026/04/07 | 3,915 | 3,975 | 3,905 | 3,930 | 10,500 |
| 2026/04/06 | 3,950 | 3,960 | 3,910 | 3,930 | 10,600 |
| 2026/04/03 | 3,930 | 3,990 | 3,930 | 3,940 | 10,200 |
| 2026/03/27 | 3,880 | 3,955 | 3,880 | 3,950 | 19,100 |
| 2026/03/26 | 4,070 | 4,070 | 3,910 | 3,925 | 19,200 |
| 2026/03/25 | 4,000 | 4,055 | 3,975 | 4,050 | 20,100 |
| 2026/03/24 | 3,935 | 3,935 | 3,870 | 3,930 | 17,800 |
| 2026/03/23 | 3,995 | 3,995 | 3,810 | 3,815 | 44,900 |
| 2026/03/19 | 4,055 | 4,105 | 3,990 | 4,015 | 38,100 |
| 2026/03/18 | 4,095 | 4,175 | 4,090 | 4,175 | 30,400 |
| 2026/03/17 | 4,150 | 4,185 | 4,030 | 4,040 | 33,700 |
| 2026/03/16 | 4,025 | 4,145 | 4,000 | 4,025 | 41,500 |
| 2026/03/13 | 3,955 | 4,000 | 3,920 | 3,975 | 29,300 |
| 2026/03/12 | 4,110 | 4,110 | 3,985 | 4,010 | 35,200 |
| 2026/03/11 | 4,225 | 4,225 | 4,145 | 4,150 | 19,600 |
| 2026/03/10 | 4,160 | 4,220 | 4,105 | 4,165 | 29,600 |
| 2026/03/09 | 4,050 | 4,060 | 3,930 | 4,055 | 63,600 |
| 2026/03/06 | 4,240 | 4,240 | 4,130 | 4,200 | 24,800 |
| 2026/03/05 | 4,250 | 4,300 | 4,190 | 4,240 | 33,200 |
| 2026/03/04 | 4,200 | 4,250 | 3,980 | 4,090 | 98,000 |
| 2026/03/03 | 4,470 | 4,500 | 4,290 | 4,290 | 40,800 |
| 2026/03/02 | 4,465 | 4,490 | 4,360 | 4,420 | 40,100 |
| 2026/02/27 | 4,450 | 4,590 | 4,435 | 4,575 | 38,900 |
| 2026/02/26 | 4,450 | 4,500 | 4,375 | 4,435 | 35,900 |
| 2026/02/25 | 4,330 | 4,450 | 4,330 | 4,410 | 34,100 |
| 2026/02/24 | 4,315 | 4,345 | 4,280 | 4,325 | 23,200 |
| 2026/02/20 | 4,395 | 4,395 | 4,305 | 4,340 | 27,500 |
| 2026/02/19 | 4,395 | 4,440 | 4,355 | 4,405 | 25,300 |
| 2026/02/18 | 4,440 | 4,450 | 4,350 | 4,395 | 39,700 |
| 2026/02/17 | 4,510 | 4,540 | 4,420 | 4,440 | 54,800 |
| 2026/02/16 | 4,295 | 4,485 | 4,295 | 4,470 | 54,700 |
| 2026/02/13 | 4,545 | 4,580 | 4,285 | 4,290 | 75,300 |
| 2026/02/12 | 4,455 | 4,665 | 4,415 | 4,615 | 68,800 |
| 2026/02/10 | 4,570 | 4,620 | 4,440 | 4,485 | 104,900 |
| 2026/02/09 | 4,650 | 4,660 | 4,555 | 4,600 | 98,500 |
| 2026/02/06 | 4,450 | 4,575 | 4,375 | 4,570 | 43,900 |
| 2026/02/05 | 4,590 | 4,590 | 4,500 | 4,500 | 55,200 |
| 2026/02/04 | 4,530 | 4,630 | 4,520 | 4,585 | 65,300 |
| 2026/02/03 | 4,425 | 4,575 | 4,395 | 4,505 | 116,900 |
| 2026/02/02 | 4,460 | 4,485 | 4,295 | 4,320 | 164,600 |
| 2026/01/30 | 4,140 | 4,140 | 4,050 | 4,110 | 24,900 |
| 2026/01/29 | 4,170 | 4,170 | 4,060 | 4,140 | 38,600 |
| 2026/01/28 | 4,275 | 4,275 | 4,150 | 4,160 | 41,000 |
| 2026/01/27 | 4,185 | 4,290 | 4,130 | 4,275 | 35,700 |
| 2026/01/26 | 4,280 | 4,280 | 4,180 | 4,180 | 49,200 |
| 2026/01/23 | 4,235 | 4,310 | 4,175 | 4,310 | 37,800 |
| 2026/01/22 | 4,260 | 4,310 | 4,175 | 4,200 | 47,200 |
| 2026/01/21 | 4,105 | 4,245 | 4,105 | 4,190 | 50,200 |
| 2026/01/20 | 4,310 | 4,310 | 4,185 | 4,205 | 56,000 |
| 2026/01/19 | 4,395 | 4,395 | 4,260 | 4,310 | 65,900 |
| 2026/01/16 | 4,595 | 4,595 | 4,250 | 4,325 | 186,700 |
| 2026/01/15 | 4,605 | 4,750 | 4,445 | 4,590 | 185,300 |
| 2026/01/14 | 4,715 | 4,860 | 4,565 | 4,675 | 280,600 |
| 2026/01/13 | 4,300 | 4,775 | 4,230 | 4,720 | 407,000 |
| 2026/01/09 | 4,055 | 4,080 | 3,990 | 4,075 | 55,600 |
| 2026/01/08 | 4,115 | 4,180 | 4,070 | 4,080 | 96,400 |
| 2026/01/07 | 3,940 | 4,060 | 3,820 | 4,045 | 97,500 |
| 2026/01/06 | 3,940 | 3,970 | 3,890 | 3,895 | 50,900 |
| 2026/01/05 | 4,015 | 4,030 | 3,890 | 3,910 | 71,000 |