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) |
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 | 1,827,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,343 | 1,368 | 1,292 | 1,340 | -10 | -0.7 | 986,500 |
| 22/03 | 1,435 | 1,438 | 1,333 | 1,350 | -85 | -5.9 | 1,490,200 |
| 22/02 | 1,399 | 1,439 | 1,376 | 1,435 | +36 | +2.6 | 604,300 |
| 22/01 | 1,396 | 1,415 | 1,342 | 1,399 | +13 | +0.9 | 823,800 |
| 21/12 | 1,300 | 1,437 | 1,285 | 1,386 | +85 | +6.5 | 915,700 |
| 21/11 | 1,398 | 1,477 | 1,301 | 1,301 | -74 | -5.4 | 1,257,400 |
| 21/10 | 1,374 | 1,389 | 1,316 | 1,375 | +1 | +0.1 | 1,367,100 |
| 21/09 | 1,440 | 1,500 | 1,351 | 1,374 | -72 | -5.0 | 2,330,500 |
| 21/08 | 1,459 | 1,524 | 1,415 | 1,446 | +6 | +0.4 | 1,112,400 |
| 21/07 | 1,472 | 1,515 | 1,410 | 1,440 | -32 | -2.2 | 1,028,600 |
| 21/06 | 1,477 | 1,543 | 1,438 | 1,472 | -5 | -0.3 | 978,900 |
| 21/05 | 1,594 | 1,653 | 1,463 | 1,477 | -117 | -7.3 | 1,156,600 |
| 21/04 | 1,660 | 1,716 | 1,590 | 1,594 | -62 | -3.7 | 916,300 |
| 21/03 | 1,660 | 1,789 | 1,648 | 1,656 | +3 | +0.2 | 1,769,900 |
| 21/02 | 1,710 | 1,773 | 1,652 | 1,653 | -57 | -3.3 | 1,269,400 |
| 21/01 | 1,826 | 1,868 | 1,706 | 1,710 | -112 | -6.2 | 1,520,600 |
| 20/12 | 2,039 | 2,108 | 1,767 | 1,822 | -217 | -10.6 | 1,493,800 |
| 20/11 | 1,827 | 2,178 | 1,724 | 2,039 | +220 | +12.1 | 2,823,400 |
| 20/10 | 1,975 | 1,985 | 1,772 | 1,819 | -158 | -8.0 | 1,011,100 |
| 20/09 | 1,794 | 2,115 | 1,750 | 1,977 | +183 | +10.2 | 1,636,800 |
| 20/08 | 1,873 | 2,101 | 1,761 | 1,794 | -25 | -1.4 | 1,100,900 |
| 20/07 | 1,680 | 1,947 | 1,629 | 1,819 | +131 | +7.8 | 837,400 |
| 20/06 | 1,688 | 1,794 | 1,585 | 1,688 | 0 | 0.0 | 849,700 |
| 20/05 | 1,720 | 1,735 | 1,576 | 1,688 | -45 | -2.6 | 717,000 |
| 20/04 | 1,573 | 1,744 | 1,400 | 1,733 | +150 | +9.5 | 935,900 |
| 20/03 | 1,250 | 1,615 | 1,036 | 1,583 | +324 | +25.7 | 1,568,600 |
| 20/02 | 1,458 | 1,543 | 1,253 | 1,259 | -212 | -14.4 | 548,900 |
| 20/01 | 1,499 | 1,501 | 1,410 | 1,471 | -28 | -1.9 | 403,100 |
| 19/12 | 1,475 | 1,519 | 1,422 | 1,499 | +30 | +2.0 | 512,800 |
| 19/11 | 1,456 | 1,537 | 1,402 | 1,469 | +12 | +0.8 | 634,700 |
▶︎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
