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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,557 | 1,611 | 1,457 | 1,457 | -111 | -7.1 | 1,107,200 |
| 19/09 | 1,567 | 1,695 | 1,462 | 1,568 | -3 | -0.2 | 1,097,900 |
| 19/08 | 1,463 | 1,580 | 1,375 | 1,571 | +89 | +6.0 | 481,300 |
| 19/07 | 1,347 | 1,494 | 1,337 | 1,482 | +145 | +10.9 | 451,400 |
| 19/06 | 1,323 | 1,409 | 1,314 | 1,337 | -2 | -0.2 | 301,900 |
| 19/05 | 1,329 | 1,426 | 1,284 | 1,339 | +10 | +0.8 | 441,800 |
| 19/04 | 1,285 | 1,349 | 1,265 | 1,329 | +56 | +4.4 | 447,300 |
| 19/03 | 1,307 | 1,366 | 1,263 | 1,273 | -34 | -2.6 | 832,400 |
| 19/02 | 1,280 | 1,395 | 1,272 | 1,307 | +26 | +2.0 | 510,500 |
| 19/01 | 1,405 | 1,471 | 1,281 | 1,281 | -133 | -9.4 | 454,300 |
| 18/12 | 1,587 | 1,587 | 1,223 | 1,414 | -168 | -10.6 | 516,300 |
| 18/11 | 1,442 | 1,648 | 1,442 | 1,582 | +159 | +11.2 | 512,600 |
| 18/10 | 1,708 | 1,765 | 1,422 | 1,423 | -285 | -16.7 | 619,200 |
| 18/09 | 1,665 | 1,821 | 1,575 | 1,708 | +56 | +3.4 | 707,900 |
| 18/08 | 1,818 | 1,833 | 1,569 | 1,652 | -164 | -9.0 | 456,500 |
| 18/07 | 1,817 | 1,860 | 1,750 | 1,816 | -1 | -0.1 | 371,400 |
| 18/06 | 1,778 | 1,897 | 1,771 | 1,817 | +35 | +2.0 | 441,400 |
| 18/05 | 1,814 | 1,884 | 1,755 | 1,782 | -32 | -1.8 | 335,400 |
| 18/04 | 1,819 | 1,837 | 1,731 | 1,814 | -5 | -0.3 | 300,200 |
| 18/03 | 1,785 | 1,852 | 1,737 | 1,819 | +32 | +1.8 | 625,700 |
| 18/02 | 1,844 | 1,855 | 1,722 | 1,787 | -46 | -2.5 | 444,100 |
| 18/01 | 1,899 | 1,975 | 1,815 | 1,833 | -52 | -2.8 | 426,700 |
| 17/12 | 1,850 | 1,896 | 1,750 | 1,885 | +43 | +2.3 | 431,500 |
| 17/11 | 1,868 | 1,868 | 1,720 | 1,842 | -26 | -1.4 | 438,200 |
| 17/10 | 1,870 | 1,928 | 1,803 | 1,868 | +12 | +0.7 | 447,500 |
| 17/09 | 1,889 | 1,972 | 1,801 | 1,856 | -27 | -1.4 | 819,300 |
| 17/08 | 1,760 | 1,902 | 1,736 | 1,883 | +147 | +8.5 | 372,700 |
| 17/07 | 1,899 | 1,899 | 1,720 | 1,736 | -151 | -8.0 | 415,500 |
| 17/06 | 1,880 | 1,984 | 1,803 | 1,887 | +16 | +0.9 | 509,000 |
| 17/05 | 1,605 | 1,886 | 1,582 | 1,871 | +273 | +17.1 | 619,300 |
▶︎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
