8182東証P貸借
業種 小売業
いなげや 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,610 (23/11/20) | 1,175 (24/02/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,489 (24/04/12) | 1,175 (24/02/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,246 | 1,249 | 1,234 | 1,235 | -12 | -1.0 | 100,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,257 | 1,262 | 1,247 | 1,247 | -10 | -0.8 | 119,000 |
| 5/21 | 1,250 | 1,269 | 1,250 | 1,257 | +4 | +0.3 | 56,300 |
| 5/20 | 1,235 | 1,263 | 1,233 | 1,253 | +18 | +1.5 | 113,100 |
| 5/17 | 1,226 | 1,250 | 1,225 | 1,235 | +9 | +0.7 | 149,900 |
| 5/16 | 1,245 | 1,250 | 1,225 | 1,226 | -20 | -1.6 | 203,900 |
| 5/15 | 1,271 | 1,279 | 1,246 | 1,246 | -30 | -2.4 | 192,500 |
| 5/14 | 1,263 | 1,281 | 1,263 | 1,276 | +14 | +1.1 | 55,200 |
| 5/13 | 1,265 | 1,285 | 1,262 | 1,262 | +4 | +0.3 | 117,100 |
| 5/10 | 1,263 | 1,274 | 1,255 | 1,258 | -5 | -0.4 | 90,700 |
| 5/9 | 1,258 | 1,270 | 1,256 | 1,263 | +7 | +0.6 | 53,200 |
| 5/8 | 1,260 | 1,271 | 1,256 | 1,256 | -4 | -0.3 | 31,000 |
| 5/7 | 1,263 | 1,276 | 1,260 | 1,260 | +2 | +0.2 | 41,800 |
| 5/2 | 1,261 | 1,278 | 1,256 | 1,258 | -9 | -0.7 | 95,800 |
| 5/1 | 1,270 | 1,276 | 1,255 | 1,267 | -6 | -0.5 | 83,900 |
| 4/30 | 1,265 | 1,277 | 1,255 | 1,273 | +13 | +1.0 | 115,400 |
| 4/26 | 1,243 | 1,260 | 1,229 | 1,260 | +10 | +0.8 | 102,900 |
| 4/25 | 1,255 | 1,261 | 1,250 | 1,250 | -5 | -0.4 | 81,700 |
| 4/24 | 1,255 | 1,264 | 1,251 | 1,255 | +1 | +0.1 | 93,800 |
| 4/23 | 1,239 | 1,260 | 1,239 | 1,254 | +16 | +1.3 | 245,800 |
| 4/22 | 1,250 | 1,251 | 1,228 | 1,238 | +7 | +0.6 | 484,800 |
| 4/19 | 1,301 | 1,320 | 1,215 | 1,231 | -190 | -13.4 | 1,006,100 |
| 4/18 | 1,433 | 1,440 | 1,418 | 1,421 | -19 | -1.3 | 96,700 |
| 4/17 | 1,447 | 1,448 | 1,427 | 1,440 | 0 | 0.0 | 61,700 |
| 4/16 | 1,443 | 1,449 | 1,432 | 1,440 | -13 | -0.9 | 72,400 |
| 4/15 | 1,438 | 1,464 | 1,434 | 1,453 | +15 | +1.0 | 107,600 |
| 4/12 | 1,475 | 1,489 | 1,437 | 1,438 | -37 | -2.5 | 324,500 |
| 4/11 | 1,467 | 1,476 | 1,456 | 1,475 | +6 | +0.4 | 116,400 |
| 4/10 | 1,465 | 1,483 | 1,464 | 1,469 | +12 | +0.8 | 106,600 |
| 4/9 | 1,457 | 1,464 | 1,451 | 1,457 | +6 | +0.4 | 51,100 |
| 4/8 | 1,435 | 1,454 | 1,431 | 1,451 | +16 | +1.1 | 87,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて