！決算発表予定日 2024/05/10
8182東証P貸借
業種 小売業
いなげや 株価時系列データ
PTS
1,269
円
(10:02)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,260 | 1,271 | 1,260 | 1,267 | +7 | +0.6 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 1,396 | 1,417 | 1,350 | 1,395 | +6 | +0.4 | 196,500 |
| 3/19 | 1,362 | 1,393 | 1,353 | 1,389 | +29 | +2.1 | 79,700 |
| 3/18 | 1,375 | 1,384 | 1,354 | 1,360 | -4 | -0.3 | 107,400 |
| 3/15 | 1,338 | 1,364 | 1,328 | 1,364 | +11 | +0.8 | 266,800 |
| 3/14 | 1,343 | 1,360 | 1,332 | 1,353 | +25 | +1.9 | 77,800 |
| 3/13 | 1,362 | 1,364 | 1,328 | 1,328 | -30 | -2.2 | 89,500 |
| 3/12 | 1,349 | 1,366 | 1,331 | 1,358 | +9 | +0.7 | 121,700 |
| 3/11 | 1,320 | 1,349 | 1,310 | 1,349 | +29 | +2.2 | 105,800 |
| 3/8 | 1,305 | 1,323 | 1,295 | 1,320 | +1 | +0.1 | 95,900 |
| 3/7 | 1,330 | 1,336 | 1,309 | 1,319 | -17 | -1.3 | 109,900 |
| 3/6 | 1,307 | 1,339 | 1,298 | 1,336 | +32 | +2.5 | 96,700 |
| 3/5 | 1,278 | 1,313 | 1,268 | 1,304 | +15 | +1.2 | 91,500 |
| 3/4 | 1,295 | 1,295 | 1,277 | 1,289 | +9 | +0.7 | 83,600 |
| 3/1 | 1,281 | 1,289 | 1,274 | 1,280 | -3 | -0.2 | 93,000 |
| 2/29 | 1,300 | 1,301 | 1,277 | 1,283 | -8 | -0.6 | 70,900 |
| 2/28 | 1,281 | 1,309 | 1,281 | 1,291 | +5 | +0.4 | 66,300 |
| 2/27 | 1,290 | 1,302 | 1,279 | 1,286 | -19 | -1.5 | 89,100 |
| 2/26 | 1,290 | 1,317 | 1,280 | 1,305 | +8 | +0.6 | 125,900 |
| 2/22 | 1,295 | 1,306 | 1,284 | 1,297 | -12 | -0.9 | 100,400 |
| 2/21 | 1,264 | 1,324 | 1,262 | 1,309 | +15 | +1.2 | 167,000 |
| 2/20 | 1,230 | 1,331 | 1,227 | 1,294 | +68 | +5.6 | 346,700 |
| 2/19 | 1,193 | 1,227 | 1,175 | 1,226 | +28 | +2.3 | 142,800 |
| 2/16 | 1,207 | 1,209 | 1,192 | 1,198 | -9 | -0.8 | 104,400 |
| 2/15 | 1,230 | 1,230 | 1,204 | 1,207 | -24 | -2.0 | 111,100 |
| 2/14 | 1,236 | 1,250 | 1,221 | 1,231 | -9 | -0.7 | 116,200 |
| 2/13 | 1,265 | 1,265 | 1,234 | 1,240 | -25 | -2.0 | 105,900 |
| 2/9 | 1,264 | 1,276 | 1,261 | 1,265 | -4 | -0.3 | 52,600 |
| 2/8 | 1,271 | 1,275 | 1,260 | 1,269 | -5 | -0.4 | 56,100 |
| 2/7 | 1,267 | 1,277 | 1,266 | 1,274 | +4 | +0.3 | 32,200 |
| 2/6 | 1,278 | 1,278 | 1,265 | 1,270 | -8 | -0.6 | 41,200 |
▶︎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