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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,233 | 1,247 | 1,228 | 1,238 | +5 | +0.4 | 51,600 |
| 8/22 | 1,214 | 1,235 | 1,214 | 1,233 | +25 | +2.1 | 32,800 |
| 8/21 | 1,205 | 1,218 | 1,205 | 1,208 | -6 | -0.5 | 37,700 |
| 8/20 | 1,205 | 1,228 | 1,205 | 1,214 | +10 | +0.8 | 70,900 |
| 8/19 | 1,205 | 1,221 | 1,203 | 1,204 | -1 | -0.1 | 83,500 |
| 8/16 | 1,202 | 1,209 | 1,186 | 1,205 | +13 | +1.1 | 47,800 |
| 8/15 | 1,202 | 1,206 | 1,191 | 1,192 | -1 | -0.1 | 86,800 |
| 8/14 | 1,220 | 1,224 | 1,193 | 1,193 | -21 | -1.7 | 72,500 |
| 8/13 | 1,222 | 1,230 | 1,214 | 1,214 | -23 | -1.9 | 64,200 |
| 8/9 | 1,229 | 1,240 | 1,210 | 1,237 | +34 | +2.8 | 60,000 |
| 8/8 | 1,210 | 1,238 | 1,202 | 1,203 | -18 | -1.5 | 80,500 |
| 8/7 | 1,184 | 1,227 | 1,184 | 1,221 | +12 | +1.0 | 70,200 |
| 8/6 | 1,187 | 1,227 | 1,187 | 1,209 | +12 | +1.0 | 70,400 |
| 8/5 | 1,178 | 1,212 | 1,160 | 1,197 | -17 | -1.4 | 87,300 |
| 8/2 | 1,238 | 1,238 | 1,196 | 1,214 | -11 | -0.9 | 121,300 |
| 8/1 | 1,260 | 1,261 | 1,215 | 1,225 | -50 | -3.9 | 295,300 |
| 7/31 | 1,249 | 1,275 | 1,248 | 1,275 | +35 | +2.8 | 44,600 |
| 7/30 | 1,272 | 1,272 | 1,240 | 1,240 | -38 | -3.0 | 62,700 |
| 7/29 | 1,246 | 1,287 | 1,246 | 1,278 | +36 | +2.9 | 84,500 |
| 7/26 | 1,241 | 1,257 | 1,241 | 1,242 | -3 | -0.2 | 27,500 |
| 7/25 | 1,230 | 1,258 | 1,228 | 1,245 | +7 | +0.6 | 71,800 |
| 7/24 | 1,239 | 1,258 | 1,238 | 1,238 | -5 | -0.4 | 61,200 |
| 7/23 | 1,237 | 1,257 | 1,237 | 1,243 | +9 | +0.7 | 56,300 |
| 7/22 | 1,219 | 1,240 | 1,219 | 1,234 | +13 | +1.1 | 53,700 |
| 7/19 | 1,222 | 1,224 | 1,206 | 1,221 | -8 | -0.7 | 98,200 |
| 7/18 | 1,220 | 1,234 | 1,212 | 1,229 | +9 | +0.7 | 72,400 |
| 7/17 | 1,216 | 1,228 | 1,209 | 1,220 | +7 | +0.6 | 80,000 |
| 7/16 | 1,239 | 1,239 | 1,205 | 1,213 | -28 | -2.3 | 70,500 |
| 7/12 | 1,218 | 1,245 | 1,218 | 1,241 | +23 | +1.9 | 98,500 |
| 7/11 | 1,209 | 1,225 | 1,205 | 1,218 | +9 | +0.7 | 131,300 |
▶︎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
