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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,203 | 1,211 | 1,189 | 1,189 | -24 | -2.0 | 172,200 |
| 10/7 | 1,217 | 1,226 | 1,212 | 1,213 | -12 | -1.0 | 122,900 |
| 10/4 | 1,207 | 1,226 | 1,206 | 1,225 | +22 | +1.8 | 93,100 |
| 10/3 | 1,200 | 1,221 | 1,200 | 1,203 | +12 | +1.0 | 157,200 |
| 10/2 | 1,200 | 1,213 | 1,191 | 1,191 | -16 | -1.3 | 128,500 |
| 10/1 | 1,217 | 1,217 | 1,195 | 1,207 | -12 | -1.0 | 110,300 |
| 9/30 | 1,214 | 1,228 | 1,213 | 1,219 | -14 | -1.1 | 82,700 |
| 9/27 | 1,224 | 1,243 | 1,224 | 1,233 | -11 | -0.9 | 122,200 |
| 9/26 | 1,215 | 1,244 | 1,200 | 1,244 | +29 | +2.4 | 206,200 |
| 9/25 | 1,215 | 1,219 | 1,200 | 1,215 | 0 | 0.0 | 72,500 |
| 9/24 | 1,231 | 1,232 | 1,212 | 1,215 | -22 | -1.8 | 105,900 |
| 9/20 | 1,229 | 1,245 | 1,214 | 1,237 | +18 | +1.5 | 210,100 |
| 9/19 | 1,210 | 1,229 | 1,209 | 1,219 | 0 | 0.0 | 118,800 |
| 9/18 | 1,192 | 1,219 | 1,192 | 1,219 | +23 | +1.9 | 107,100 |
| 9/17 | 1,194 | 1,209 | 1,188 | 1,196 | 0 | 0.0 | 158,100 |
| 9/13 | 1,215 | 1,215 | 1,193 | 1,196 | -18 | -1.5 | 85,700 |
| 9/12 | 1,191 | 1,214 | 1,186 | 1,214 | +29 | +2.5 | 116,200 |
| 9/11 | 1,194 | 1,194 | 1,176 | 1,185 | -13 | -1.1 | 97,400 |
| 9/10 | 1,190 | 1,199 | 1,187 | 1,198 | +4 | +0.3 | 63,200 |
| 9/9 | 1,198 | 1,208 | 1,181 | 1,194 | -16 | -1.3 | 116,100 |
| 9/6 | 1,175 | 1,213 | 1,175 | 1,210 | +37 | +3.2 | 164,300 |
| 9/5 | 1,163 | 1,180 | 1,162 | 1,173 | -38 | -3.1 | 751,500 |
| 9/4 | 1,221 | 1,234 | 1,207 | 1,211 | -13 | -1.1 | 127,600 |
| 9/3 | 1,207 | 1,226 | 1,207 | 1,224 | +17 | +1.4 | 37,400 |
| 9/2 | 1,223 | 1,227 | 1,207 | 1,207 | -16 | -1.3 | 94,700 |
| 8/30 | 1,220 | 1,229 | 1,206 | 1,223 | +2 | +0.2 | 44,200 |
| 8/29 | 1,224 | 1,240 | 1,213 | 1,221 | -17 | -1.4 | 55,300 |
| 8/28 | 1,221 | 1,240 | 1,217 | 1,238 | +25 | +2.1 | 62,300 |
| 8/27 | 1,227 | 1,234 | 1,205 | 1,213 | -8 | -0.7 | 87,900 |
| 8/26 | 1,231 | 1,244 | 1,219 | 1,221 | -17 | -1.4 | 82,000 |
▶︎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
