8182東証P貸借
業種 小売業
いなげや 株価時系列データ
PTS
1,204
円
(09:17)
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 | 1,204 | +51 | +4.4 | 1,683,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,031 | 1,045 | 942 | 948 | -82 | -8.0 | 369,000 |
| 04/09 | 1,042 | 1,063 | 1,027 | 1,030 | -10 | -1.0 | 348,000 |
| 04/08 | 1,020 | 1,052 | 1,011 | 1,040 | +21 | +2.1 | 239,000 |
| 04/07 | 1,035 | 1,040 | 1,010 | 1,019 | -16 | -1.6 | 268,000 |
| 04/06 | 997 | 1,050 | 997 | 1,035 | +39 | +3.9 | 376,000 |
| 04/05 | 1,053 | 1,053 | 949 | 996 | -37 | -3.6 | 342,000 |
| 04/04 | 1,035 | 1,120 | 1,001 | 1,033 | 0 | 0.0 | 509,000 |
| 04/03 | 1,030 | 1,060 | 990 | 1,033 | +20 | +2.0 | 560,000 |
| 04/02 | 966 | 1,013 | 966 | 1,013 | +59 | +6.2 | 213,000 |
| 04/01 | 1,020 | 1,040 | 954 | 954 | -45 | -4.5 | 261,000 |
| 03/12 | 951 | 1,014 | 947 | 999 | +49 | +5.2 | 246,000 |
| 03/11 | 975 | 983 | 910 | 950 | -18 | -1.9 | 220,000 |
| 03/10 | 1,023 | 1,040 | 951 | 968 | -33 | -3.3 | 328,000 |
| 03/09 | 1,014 | 1,077 | 990 | 1,001 | -18 | -1.8 | 455,000 |
| 03/08 | 974 | 1,060 | 974 | 1,019 | +15 | +1.5 | 301,000 |
| 03/07 | 979 | 1,091 | 971 | 1,004 | +12 | +1.2 | 375,000 |
| 03/06 | 958 | 1,000 | 920 | 992 | +34 | +3.6 | 318,000 |
| 03/05 | 920 | 958 | 905 | 958 | +40 | +4.4 | 306,000 |
| 03/04 | 909 | 921 | 868 | 918 | +3 | +0.3 | 270,000 |
| 03/03 | 839 | 935 | 835 | 915 | +75 | +8.9 | 427,000 |
| 03/02 | 820 | 865 | 820 | 840 | +20 | +2.4 | 311,000 |
| 03/01 | 840 | 855 | 820 | 820 | -20 | -2.4 | 292,000 |
| 02/12 | 839 | 850 | 790 | 840 | +1 | +0.1 | 413,000 |
| 02/11 | 835 | 850 | 791 | 839 | +6 | +0.7 | 381,000 |
| 02/10 | 841 | 842 | 781 | 833 | -9 | -1.1 | 310,000 |
| 02/09 | 793 | 846 | 773 | 842 | +51 | +6.5 | 447,000 |
| 02/08 | 818 | 849 | 790 | 791 | -7 | -0.9 | 321,000 |
| 02/07 | 750 | 865 | 746 | 798 | +48 | +6.4 | 542,000 |
| 02/06 | 902 | 940 | 740 | 750 | -152 | -16.9 | 495,000 |
| 02/05 | 720 | 1,110 | 718 | 902 | +180 | +24.9 | 1,311,000 |
▶︎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
