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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,180 | 1,193 | 1,017 | 1,185 | +2 | +0.2 | 442,500 |
| 14/09 | 1,167 | 1,215 | 1,105 | 1,183 | +16 | +1.4 | 506,900 |
| 14/08 | 1,078 | 1,170 | 1,055 | 1,167 | +89 | +8.3 | 362,100 |
| 14/07 | 1,025 | 1,089 | 1,022 | 1,078 | +53 | +5.2 | 395,500 |
| 14/06 | 1,014 | 1,028 | 980 | 1,025 | +14 | +1.4 | 305,800 |
| 14/05 | 999 | 1,015 | 980 | 1,011 | +12 | +1.2 | 257,000 |
| 14/04 | 1,027 | 1,030 | 980 | 999 | -28 | -2.7 | 345,500 |
| 14/03 | 1,000 | 1,030 | 996 | 1,027 | +27 | +2.7 | 541,000 |
| 14/02 | 984 | 1,004 | 956 | 1,000 | +8 | +0.8 | 333,600 |
| 14/01 | 999 | 1,005 | 980 | 992 | -7 | -0.7 | 374,200 |
| 13/12 | 997 | 999 | 961 | 999 | +9 | +0.9 | 516,600 |
| 13/11 | 1,016 | 1,016 | 987 | 990 | -25 | -2.5 | 322,500 |
| 13/10 | 1,010 | 1,018 | 985 | 1,015 | +3 | +0.3 | 278,200 |
| 13/09 | 997 | 1,030 | 955 | 1,012 | +29 | +3.0 | 323,200 |
| 13/08 | 987 | 1,021 | 980 | 983 | +11 | +1.1 | 325,600 |
| 13/07 | 953 | 999 | 949 | 972 | +23 | +2.4 | 291,400 |
| 13/06 | 973 | 974 | 900 | 949 | -22 | -2.3 | 362,700 |
| 13/05 | 1,013 | 1,034 | 968 | 971 | -41 | -4.1 | 448,500 |
| 13/04 | 1,019 | 1,037 | 982 | 1,012 | +7 | +0.7 | 399,600 |
| 13/03 | 1,020 | 1,030 | 997 | 1,005 | -15 | -1.5 | 509,600 |
| 13/02 | 1,011 | 1,020 | 993 | 1,020 | +14 | +1.4 | 263,400 |
| 13/01 | 1,000 | 1,021 | 990 | 1,006 | +15 | +1.5 | 273,900 |
| 12/12 | 981 | 1,003 | 975 | 991 | +12 | +1.2 | 261,200 |
| 12/11 | 976 | 990 | 950 | 979 | +3 | +0.3 | 219,600 |
| 12/10 | 974 | 978 | 932 | 976 | +8 | +0.8 | 226,700 |
| 12/09 | 970 | 980 | 950 | 968 | -2 | -0.2 | 326,500 |
| 12/08 | 936 | 974 | 936 | 970 | +35 | +3.7 | 236,900 |
| 12/07 | 939 | 949 | 907 | 935 | +9 | +1.0 | 239,600 |
| 12/06 | 921 | 940 | 912 | 926 | +5 | +0.5 | 207,200 |
| 12/05 | 937 | 939 | 897 | 921 | -15 | -1.6 | 195,200 |
▶︎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
