| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/27 |
1,185 |
1,220 |
1,180 |
1,215 |
+2.53% |
167,500 |
| 2024/11/26 |
1,192 |
1,210 |
1,181 |
1,185 |
-0.59% |
164,700 |
| 2024/11/25 |
1,216 |
1,233 |
1,192 |
1,192 |
-1.24% |
100,800 |
| 2024/11/22 |
1,170 |
1,209 |
1,170 |
1,207 |
+2.64% |
82,600 |
| 2024/11/21 |
1,151 |
1,185 |
1,151 |
1,176 |
+1.82% |
89,500 |
| 2024/11/20 |
1,147 |
1,161 |
1,144 |
1,155 |
+0.26% |
126,800 |
| 2024/11/19 |
1,138 |
1,158 |
1,138 |
1,152 |
+0.79% |
128,900 |
| 2024/11/18 |
1,140 |
1,157 |
1,138 |
1,143 |
-1.30% |
88,900 |
| 2024/11/15 |
1,147 |
1,159 |
1,146 |
1,158 |
+0.00% |
75,300 |
| 2024/11/14 |
1,158 |
1,167 |
1,154 |
1,158 |
-0.86% |
58,000 |
| 2024/11/13 |
1,148 |
1,170 |
1,148 |
1,168 |
+1.74% |
100,200 |
| 2024/11/12 |
1,146 |
1,166 |
1,146 |
1,148 |
-0.09% |
69,900 |
| 2024/11/11 |
1,145 |
1,163 |
1,143 |
1,149 |
+0.61% |
96,100 |
| 2024/11/8 |
1,173 |
1,177 |
1,142 |
1,142 |
-2.39% |
94,400 |
| 2024/11/7 |
1,156 |
1,181 |
1,156 |
1,170 |
+0.09% |
93,100 |
| 2024/11/6 |
1,157 |
1,171 |
1,149 |
1,169 |
+1.74% |
89,300 |
| 2024/11/5 |
1,142 |
1,168 |
1,141 |
1,149 |
+0.61% |
80,400 |
| 2024/11/1 |
1,140 |
1,168 |
1,140 |
1,142 |
-0.95% |
123,600 |
| 2024/10/31 |
1,131 |
1,154 |
1,124 |
1,153 |
+4.06% |
188,400 |
| 2024/10/30 |
1,135 |
1,149 |
1,108 |
1,108 |
-3.32% |
801,100 |
| 2024/10/29 |
1,116 |
1,149 |
1,113 |
1,146 |
+2.78% |
120,600 |
| 2024/10/28 |
1,103 |
1,133 |
1,102 |
1,115 |
-0.18% |
124,800 |
| 2024/10/25 |
1,120 |
1,160 |
1,101 |
1,117 |
-1.24% |
157,700 |
| 2024/10/24 |
1,131 |
1,134 |
1,125 |
1,131 |
-0.44% |
78,300 |
| 2024/10/23 |
1,151 |
1,154 |
1,134 |
1,136 |
-1.39% |
96,600 |
| 2024/10/22 |
1,162 |
1,167 |
1,150 |
1,152 |
-1.29% |
67,800 |
| 2024/10/21 |
1,169 |
1,172 |
1,162 |
1,167 |
-0.26% |
73,700 |
| 2024/10/18 |
1,165 |
1,170 |
1,161 |
1,170 |
+0.17% |
86,900 |
| 2024/10/17 |
1,175 |
1,176 |
1,163 |
1,168 |
-0.76% |
94,400 |
| 2024/10/16 |
1,180 |
1,192 |
1,176 |
1,177 |
-0.51% |
129,900 |
| 2024/10/15 |
1,181 |
1,190 |
1,179 |
1,183 |
+0.00% |
100,100 |
| 2024/10/11 |
1,183 |
1,196 |
1,176 |
1,183 |
+0.00% |
168,800 |
| 2024/10/10 |
1,179 |
1,189 |
1,178 |
1,183 |
+0.17% |
108,700 |
| 2024/10/9 |
1,185 |
1,194 |
1,181 |
1,181 |
-0.67% |
88,100 |
| 2024/10/8 |
1,203 |
1,211 |
1,189 |
1,189 |
-1.98% |
172,200 |
| 2024/10/7 |
1,217 |
1,226 |
1,212 |
1,213 |
-0.98% |
122,900 |
| 2024/10/4 |
1,207 |
1,226 |
1,206 |
1,225 |
+1.83% |
93,100 |
| 2024/10/3 |
1,200 |
1,221 |
1,200 |
1,203 |
+1.01% |
157,200 |
| 2024/10/2 |
1,200 |
1,213 |
1,191 |
1,191 |
-1.33% |
128,500 |
| 2024/10/1 |
1,217 |
1,217 |
1,195 |
1,207 |
-0.98% |
110,300 |
| 2024/9/30 |
1,214 |
1,228 |
1,213 |
1,219 |
-1.14% |
82,700 |
| 2024/9/27 |
1,224 |
1,243 |
1,224 |
1,233 |
-0.88% |
122,200 |
| 2024/9/26 |
1,215 |
1,244 |
1,200 |
1,244 |
+2.39% |
206,200 |
| 2024/9/25 |
1,215 |
1,219 |
1,200 |
1,215 |
+0.00% |
72,500 |
| 2024/9/24 |
1,231 |
1,232 |
1,212 |
1,215 |
-1.78% |
105,900 |
| 2024/9/20 |
1,229 |
1,245 |
1,214 |
1,237 |
+1.48% |
210,100 |
| 2024/9/19 |
1,210 |
1,229 |
1,209 |
1,219 |
+0.00% |
118,800 |
| 2024/9/18 |
1,192 |
1,219 |
1,192 |
1,219 |
+1.92% |
107,100 |
| 2024/9/17 |
1,194 |
1,209 |
1,188 |
1,196 |
+0.00% |
158,100 |
| 2024/9/13 |
1,215 |
1,215 |
1,193 |
1,196 |
-1.48% |
85,700 |
| 2024/9/12 |
1,191 |
1,214 |
1,186 |
1,214 |
+2.45% |
116,200 |
| 2024/9/11 |
1,194 |
1,194 |
1,176 |
1,185 |
-1.09% |
97,400 |
| 2024/9/10 |
1,190 |
1,199 |
1,187 |
1,198 |
+0.34% |
63,200 |
| 2024/9/9 |
1,198 |
1,208 |
1,181 |
1,194 |
-1.32% |
116,100 |
| 2024/9/6 |
1,175 |
1,213 |
1,175 |
1,210 |
+3.15% |
164,300 |
| 2024/9/5 |
1,163 |
1,180 |
1,162 |
1,173 |
-3.14% |
751,500 |
| 2024/9/4 |
1,221 |
1,234 |
1,207 |
1,211 |
-1.06% |
127,600 |
| 2024/9/3 |
1,207 |
1,226 |
1,207 |
1,224 |
+1.41% |
37,400 |
| 2024/9/2 |
1,223 |
1,227 |
1,207 |
1,207 |
-1.31% |
94,700 |
| 2024/8/30 |
1,220 |
1,229 |
1,206 |
1,223 |
+0.16% |
44,200 |
| 2024/8/29 |
1,224 |
1,240 |
1,213 |
1,221 |
-1.37% |
55,300 |
| 2024/8/28 |
1,221 |
1,240 |
1,217 |
1,238 |
+2.06% |
62,300 |
| 2024/8/27 |
1,227 |
1,234 |
1,205 |
1,213 |
-0.66% |
87,900 |
| 2024/8/26 |
1,231 |
1,244 |
1,219 |
1,221 |
-1.37% |
82,000 |
| 2024/8/23 |
1,233 |
1,247 |
1,228 |
1,238 |
+0.41% |
51,600 |
| 2024/8/22 |
1,214 |
1,235 |
1,214 |
1,233 |
+2.07% |
32,800 |
| 2024/8/21 |
1,205 |
1,218 |
1,205 |
1,208 |
-0.49% |
37,700 |
| 2024/8/20 |
1,205 |
1,228 |
1,205 |
1,214 |
+0.83% |
70,900 |
| 2024/8/19 |
1,205 |
1,221 |
1,203 |
1,204 |
-0.08% |
83,500 |
| 2024/8/16 |
1,202 |
1,209 |
1,186 |
1,205 |
+1.09% |
47,800 |
| 2024/8/15 |
1,202 |
1,206 |
1,191 |
1,192 |
-0.08% |
86,800 |
| 2024/8/14 |
1,220 |
1,224 |
1,193 |
1,193 |
-1.73% |
72,500 |
| 2024/8/13 |
1,222 |
1,230 |
1,214 |
1,214 |
-1.86% |
64,200 |
| 2024/8/9 |
1,229 |
1,240 |
1,210 |
1,237 |
+2.83% |
60,000 |
| 2024/8/8 |
1,210 |
1,238 |
1,202 |
1,203 |
-1.47% |
80,500 |
| 2024/8/7 |
1,184 |
1,227 |
1,184 |
1,221 |
+0.99% |
70,200 |
| 2024/8/6 |
1,187 |
1,227 |
1,187 |
1,209 |
+1.00% |
70,400 |
| 2024/8/5 |
1,178 |
1,212 |
1,160 |
1,197 |
-1.40% |
87,300 |
| 2024/8/2 |
1,238 |
1,238 |
1,196 |
1,214 |
-0.90% |
121,300 |
| 2024/8/1 |
1,260 |
1,261 |
1,215 |
1,225 |
-3.92% |
295,300 |
| 2024/7/31 |
1,249 |
1,275 |
1,248 |
1,275 |
+2.82% |
44,600 |
| 2024/7/30 |
1,272 |
1,272 |
1,240 |
1,240 |
-2.97% |
62,700 |
| 2024/7/29 |
1,246 |
1,287 |
1,246 |
1,278 |
+2.90% |
84,500 |
| 2024/7/26 |
1,241 |
1,257 |
1,241 |
1,242 |
-0.24% |
27,500 |
| 2024/7/25 |
1,230 |
1,258 |
1,228 |
1,245 |
+0.57% |
71,800 |
| 2024/7/24 |
1,239 |
1,258 |
1,238 |
1,238 |
-0.40% |
61,200 |
| 2024/7/23 |
1,237 |
1,257 |
1,237 |
1,243 |
+0.73% |
56,300 |
| 2024/7/22 |
1,219 |
1,240 |
1,219 |
1,234 |
+1.06% |
53,700 |
| 2024/7/19 |
1,222 |
1,224 |
1,206 |
1,221 |
-0.65% |
98,200 |
| 2024/7/18 |
1,220 |
1,234 |
1,212 |
1,229 |
+0.74% |
72,400 |
| 2024/7/17 |
1,216 |
1,228 |
1,209 |
1,220 |
+0.58% |
80,000 |
| 2024/7/16 |
1,239 |
1,239 |
1,205 |
1,213 |
-2.26% |
70,500 |
| 2024/7/12 |
1,218 |
1,245 |
1,218 |
1,241 |
+1.89% |
98,500 |
| 2024/7/11 |
1,209 |
1,225 |
1,205 |
1,218 |
+0.74% |
131,300 |
| 2024/7/10 |
1,186 |
1,211 |
1,172 |
1,209 |
+2.81% |
181,200 |
| 2024/7/9 |
1,192 |
1,199 |
1,174 |
1,176 |
-0.51% |
168,400 |
| 2024/7/8 |
1,192 |
1,196 |
1,182 |
1,182 |
-0.92% |
128,900 |
| 2024/7/5 |
1,204 |
1,206 |
1,193 |
1,193 |
-1.00% |
115,700 |
| 2024/7/4 |
1,214 |
1,221 |
1,205 |
1,205 |
-0.58% |
124,900 |
| 2024/7/3 |
1,220 |
1,224 |
1,212 |
1,212 |
-0.66% |
108,700 |
| 2024/7/2 |
1,225 |
1,230 |
1,220 |
1,220 |
-0.16% |
87,800 |
| 2024/7/1 |
1,235 |
1,242 |
1,222 |
1,222 |
-0.41% |
160,700 |
| 2024/6/28 |
1,243 |
1,253 |
1,227 |
1,227 |
-1.52% |
112,900 |
| 2024/6/27 |
1,242 |
1,250 |
1,241 |
1,246 |
+0.48% |
60,300 |
| 2024/6/26 |
1,245 |
1,249 |
1,240 |
1,240 |
-0.32% |
47,100 |
| 2024/6/25 |
1,237 |
1,251 |
1,237 |
1,244 |
+0.89% |
81,200 |
| 2024/6/24 |
1,221 |
1,238 |
1,221 |
1,233 |
+2.24% |
79,200 |
| 2024/6/21 |
1,225 |
1,239 |
1,206 |
1,206 |
-1.15% |
152,500 |
| 2024/6/20 |
1,236 |
1,245 |
1,220 |
1,220 |
-1.45% |
105,300 |
| 2024/6/19 |
1,248 |
1,248 |
1,234 |
1,238 |
-0.48% |
70,300 |
| 2024/6/18 |
1,240 |
1,245 |
1,236 |
1,244 |
+0.16% |
58,800 |
| 2024/6/17 |
1,226 |
1,242 |
1,220 |
1,242 |
+0.81% |
54,100 |
| 2024/6/14 |
1,220 |
1,235 |
1,220 |
1,232 |
+1.07% |
110,200 |
| 2024/6/13 |
1,235 |
1,242 |
1,219 |
1,219 |
-1.38% |
97,200 |
| 2024/6/12 |
1,244 |
1,246 |
1,236 |
1,236 |
-0.40% |
76,700 |
| 2024/6/11 |
1,241 |
1,260 |
1,241 |
1,241 |
-1.12% |
108,100 |
| 2024/6/10 |
1,241 |
1,262 |
1,241 |
1,255 |
+1.37% |
56,900 |
| 2024/6/7 |
1,250 |
1,264 |
1,236 |
1,238 |
-0.48% |
137,100 |
| 2024/6/6 |
1,243 |
1,252 |
1,243 |
1,244 |
+0.08% |
80,500 |
| 2024/6/5 |
1,236 |
1,254 |
1,236 |
1,243 |
+0.57% |
191,400 |
| 2024/6/4 |
1,225 |
1,241 |
1,225 |
1,236 |
+1.06% |
119,600 |
| 2024/6/3 |
1,223 |
1,237 |
1,223 |
1,223 |
+3.82% |
138,400 |
| 2024/5/31 |
1,237 |
1,240 |
1,178 |
1,178 |
-4.77% |
694,400 |
|
![いなげや [上場廃止企業] 株価 チャート](/chart/s=8182/volb=1/e=250425.png)
