8182東証P貸借
業種 小売業
いなげや 株価時系列データ
PTS
1,183.1
円
(15:03)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,140 | 1,233 | 1,138 | 1,185 | +32 | +2.8 | 1,662,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,217 | 1,226 | 1,101 | 1,153 | -66 | -5.4 | 3,270,100 |
| 24/09 | 1,223 | 1,245 | 1,162 | 1,219 | -4 | -0.3 | 2,837,700 |
| 24/08 | 1,260 | 1,261 | 1,160 | 1,223 | -52 | -4.1 | 1,664,500 |
| 24/07 | 1,235 | 1,287 | 1,172 | 1,275 | +48 | +3.9 | 2,089,500 |
| 24/06 | 1,223 | 1,264 | 1,206 | 1,227 | +49 | +4.2 | 1,937,800 |
| 24/05 | 1,270 | 1,285 | 1,178 | 1,178 | -95 | -7.5 | 2,580,500 |
| 24/04 | 1,433 | 1,489 | 1,215 | 1,273 | -136 | -9.7 | 3,699,400 |
| 24/03 | 1,281 | 1,421 | 1,268 | 1,409 | +126 | +9.8 | 2,209,600 |
| 24/02 | 1,268 | 1,331 | 1,175 | 1,283 | +15 | +1.2 | 1,891,600 |
| 24/01 | 1,300 | 1,357 | 1,253 | 1,268 | -2 | -0.2 | 986,700 |
| 23/12 | 1,498 | 1,609 | 1,196 | 1,270 | -231 | -15.4 | 3,266,000 |
| 23/11 | 1,598 | 1,610 | 1,491 | 1,501 | -97 | -6.1 | 1,676,500 |
| 23/10 | 1,470 | 1,600 | 1,442 | 1,598 | +143 | +9.8 | 3,070,800 |
| 23/09 | 1,505 | 1,566 | 1,450 | 1,455 | -55 | -3.6 | 1,049,900 |
| 23/08 | 1,497 | 1,518 | 1,446 | 1,510 | +10 | +0.7 | 742,300 |
| 23/07 | 1,499 | 1,522 | 1,449 | 1,500 | +6 | +0.4 | 581,800 |
| 23/06 | 1,478 | 1,600 | 1,460 | 1,494 | -6 | -0.4 | 838,400 |
| 23/05 | 1,621 | 1,633 | 1,441 | 1,500 | -149 | -9.0 | 1,056,800 |
| 23/04 | 1,283 | 2,000 | 1,228 | 1,649 | +366 | +28.5 | 1,877,400 |
| 23/03 | 1,358 | 1,365 | 1,255 | 1,283 | -86 | -6.3 | 1,388,300 |
| 23/02 | 1,304 | 1,370 | 1,250 | 1,369 | +71 | +5.5 | 518,200 |
| 23/01 | 1,238 | 1,311 | 1,197 | 1,298 | +59 | +4.8 | 704,500 |
| 22/12 | 1,186 | 1,256 | 1,129 | 1,239 | +55 | +4.7 | 897,000 |
| 22/11 | 1,133 | 1,235 | 1,102 | 1,184 | +57 | +5.1 | 763,400 |
| 22/10 | 1,144 | 1,188 | 1,091 | 1,127 | -19 | -1.7 | 983,800 |
| 22/09 | 1,218 | 1,225 | 1,123 | 1,146 | -85 | -6.9 | 1,930,700 |
| 22/08 | 1,278 | 1,284 | 1,229 | 1,231 | -41 | -3.2 | 833,900 |
| 22/07 | 1,247 | 1,306 | 1,241 | 1,272 | +34 | +2.8 | 801,800 |
| 22/06 | 1,205 | 1,249 | 1,140 | 1,238 | +37 | +3.1 | 1,060,800 |
| 22/05 | 1,338 | 1,347 | 1,175 | 1,201 | -139 | -10.4 | 1,093,900 |
▶︎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
