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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,551 | 1,617 | 1,538 | 1,598 | +47 | +3.0 | 284,400 |
| 17/03 | 1,568 | 1,615 | 1,551 | 1,551 | -15 | -1.0 | 586,900 |
| 17/02 | 1,526 | 1,588 | 1,508 | 1,566 | +32 | +2.1 | 266,600 |
| 17/01 | 1,482 | 1,558 | 1,482 | 1,534 | +54 | +3.7 | 383,000 |
| 16/12 | 1,436 | 1,480 | 1,380 | 1,480 | +55 | +3.9 | 405,400 |
| 16/11 | 1,418 | 1,440 | 1,301 | 1,425 | +3 | +0.2 | 307,200 |
| 16/10 | 1,424 | 1,450 | 1,395 | 1,422 | -4 | -0.3 | 329,500 |
| 16/09 | 1,372 | 1,459 | 1,335 | 1,426 | +54 | +3.9 | 646,600 |
| 16/08 | 1,407 | 1,435 | 1,310 | 1,372 | -35 | -2.5 | 356,600 |
| 16/07 | 1,353 | 1,473 | 1,353 | 1,407 | +54 | +4.0 | 351,700 |
| 16/06 | 1,481 | 1,484 | 1,280 | 1,353 | -128 | -8.6 | 423,200 |
| 16/05 | 1,423 | 1,490 | 1,403 | 1,481 | +52 | +3.6 | 262,700 |
| 16/04 | 1,445 | 1,448 | 1,328 | 1,429 | +14 | +1.0 | 358,500 |
| 16/03 | 1,273 | 1,520 | 1,268 | 1,415 | +137 | +10.7 | 1,308,800 |
| 16/02 | 1,266 | 1,330 | 1,174 | 1,278 | +17 | +1.4 | 418,200 |
| 16/01 | 1,313 | 1,325 | 1,171 | 1,261 | -52 | -4.0 | 377,600 |
| 15/12 | 1,378 | 1,395 | 1,265 | 1,313 | -65 | -4.7 | 402,800 |
| 15/11 | 1,230 | 1,380 | 1,220 | 1,378 | +158 | +13.0 | 444,800 |
| 15/10 | 1,222 | 1,254 | 1,168 | 1,220 | +5 | +0.4 | 451,200 |
| 15/09 | 1,378 | 1,402 | 1,190 | 1,215 | -181 | -13.0 | 848,600 |
| 15/08 | 1,460 | 1,539 | 1,226 | 1,396 | -73 | -5.0 | 638,800 |
| 15/07 | 1,498 | 1,510 | 1,400 | 1,469 | -29 | -1.9 | 534,300 |
| 15/06 | 1,344 | 1,498 | 1,331 | 1,498 | +154 | +11.5 | 493,500 |
| 15/05 | 1,330 | 1,350 | 1,289 | 1,344 | -4 | -0.3 | 311,000 |
| 15/04 | 1,368 | 1,416 | 1,328 | 1,348 | -20 | -1.5 | 371,500 |
| 15/03 | 1,457 | 1,465 | 1,311 | 1,368 | -89 | -6.1 | 613,700 |
| 15/02 | 1,335 | 1,515 | 1,316 | 1,457 | +152 | +11.7 | 578,200 |
| 15/01 | 1,222 | 1,320 | 1,200 | 1,305 | +84 | +6.9 | 383,800 |
| 14/12 | 1,169 | 1,226 | 1,135 | 1,221 | +52 | +4.5 | 409,200 |
| 14/11 | 1,185 | 1,192 | 1,128 | 1,169 | -16 | -1.4 | 343,600 |
▶︎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
