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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,609 (23/12/01) | 1,101 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,489 (24/04/12) | 1,101 (24/10/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,170 | 1,209 | 1,170 | 1,207 | +31 | +2.6 | 82,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,151 | 1,185 | 1,151 | 1,176 | +21 | +1.8 | 89,500 |
| 11/20 | 1,147 | 1,161 | 1,144 | 1,155 | +3 | +0.3 | 126,800 |
| 11/19 | 1,138 | 1,158 | 1,138 | 1,152 | +9 | +0.8 | 128,900 |
| 11/18 | 1,140 | 1,157 | 1,138 | 1,143 | -15 | -1.3 | 88,900 |
| 11/15 | 1,147 | 1,159 | 1,146 | 1,158 | 0 | 0.0 | 75,300 |
| 11/14 | 1,158 | 1,167 | 1,154 | 1,158 | -10 | -0.9 | 58,000 |
| 11/13 | 1,148 | 1,170 | 1,148 | 1,168 | +20 | +1.7 | 100,200 |
| 11/12 | 1,146 | 1,166 | 1,146 | 1,148 | -1 | -0.1 | 69,900 |
| 11/11 | 1,145 | 1,163 | 1,143 | 1,149 | +7 | +0.6 | 96,100 |
| 11/8 | 1,173 | 1,177 | 1,142 | 1,142 | -28 | -2.4 | 94,400 |
| 11/7 | 1,156 | 1,181 | 1,156 | 1,170 | +1 | +0.1 | 93,100 |
| 11/6 | 1,157 | 1,171 | 1,149 | 1,169 | +20 | +1.7 | 89,300 |
| 11/5 | 1,142 | 1,168 | 1,141 | 1,149 | +7 | +0.6 | 80,400 |
| 11/1 | 1,140 | 1,168 | 1,140 | 1,142 | -11 | -1.0 | 123,600 |
| 10/31 | 1,131 | 1,154 | 1,124 | 1,153 | +45 | +4.1 | 188,400 |
| 10/30 | 1,135 | 1,149 | 1,108 | 1,108 | -38 | -3.3 | 801,100 |
| 10/29 | 1,116 | 1,149 | 1,113 | 1,146 | +31 | +2.8 | 120,600 |
| 10/28 | 1,103 | 1,133 | 1,102 | 1,115 | -2 | -0.2 | 124,800 |
| 10/25 | 1,120 | 1,160 | 1,101 | 1,117 | -14 | -1.2 | 157,700 |
| 10/24 | 1,131 | 1,134 | 1,125 | 1,131 | -5 | -0.4 | 78,300 |
| 10/23 | 1,151 | 1,154 | 1,134 | 1,136 | -16 | -1.4 | 96,600 |
| 10/22 | 1,162 | 1,167 | 1,150 | 1,152 | -15 | -1.3 | 67,800 |
| 10/21 | 1,169 | 1,172 | 1,162 | 1,167 | -3 | -0.3 | 73,700 |
| 10/18 | 1,165 | 1,170 | 1,161 | 1,170 | +2 | +0.2 | 86,900 |
| 10/17 | 1,175 | 1,176 | 1,163 | 1,168 | -9 | -0.8 | 94,400 |
| 10/16 | 1,180 | 1,192 | 1,176 | 1,177 | -6 | -0.5 | 129,900 |
| 10/15 | 1,181 | 1,190 | 1,179 | 1,183 | 0 | 0.0 | 100,100 |
| 10/11 | 1,183 | 1,196 | 1,176 | 1,183 | 0 | 0.0 | 168,800 |
| 10/10 | 1,179 | 1,189 | 1,178 | 1,183 | +2 | +0.2 | 108,700 |
| 10/9 | 1,185 | 1,194 | 1,181 | 1,181 | -8 | -0.7 | 88,100 |
▶︎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
