8182東証P貸借
業種 小売業
いなげや 株価時系列データ
PTS
1,183.1
円
取引時間外
(15:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,216 | 1,233 | 1,181 | 1,185 | -22 | -1.8 | 265,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,140 | 1,209 | 1,138 | 1,207 | +49 | +4.2 | 516,700 |
| 11/15 | 1,145 | 1,170 | 1,143 | 1,158 | +16 | +1.4 | 399,500 |
| 11/8 | 1,142 | 1,181 | 1,141 | 1,142 | 0 | 0.0 | 357,200 |
| 11/1 | 1,103 | 1,168 | 1,102 | 1,142 | +25 | +2.2 | 1,358,500 |
| 10/25 | 1,169 | 1,172 | 1,101 | 1,117 | -53 | -4.5 | 474,100 |
| 10/18 | 1,181 | 1,192 | 1,161 | 1,170 | -13 | -1.1 | 411,300 |
| 10/11 | 1,217 | 1,226 | 1,176 | 1,183 | -42 | -3.4 | 660,700 |
| 10/4 | 1,214 | 1,228 | 1,191 | 1,225 | -8 | -0.7 | 571,800 |
| 9/27 | 1,231 | 1,244 | 1,200 | 1,233 | -4 | -0.3 | 506,800 |
| 9/20 | 1,194 | 1,245 | 1,188 | 1,237 | +41 | +3.4 | 594,100 |
| 9/13 | 1,198 | 1,215 | 1,176 | 1,196 | -14 | -1.2 | 478,600 |
| 9/6 | 1,223 | 1,234 | 1,162 | 1,210 | -13 | -1.1 | 1,175,500 |
| 8/30 | 1,231 | 1,244 | 1,205 | 1,223 | -15 | -1.2 | 331,700 |
| 8/23 | 1,205 | 1,247 | 1,203 | 1,238 | +33 | +2.7 | 276,500 |
| 8/16 | 1,222 | 1,230 | 1,186 | 1,205 | -32 | -2.6 | 271,300 |
| 8/9 | 1,178 | 1,240 | 1,160 | 1,237 | +23 | +1.9 | 368,400 |
| 8/2 | 1,246 | 1,287 | 1,196 | 1,214 | -28 | -2.3 | 608,400 |
| 7/26 | 1,219 | 1,258 | 1,219 | 1,242 | +21 | +1.7 | 270,500 |
| 7/19 | 1,239 | 1,239 | 1,205 | 1,221 | -20 | -1.6 | 321,100 |
| 7/12 | 1,192 | 1,245 | 1,172 | 1,241 | +48 | +4.0 | 708,300 |
| 7/5 | 1,235 | 1,242 | 1,193 | 1,193 | -34 | -2.8 | 597,800 |
| 6/28 | 1,221 | 1,253 | 1,221 | 1,227 | +21 | +1.7 | 380,700 |
| 6/21 | 1,226 | 1,248 | 1,206 | 1,206 | -26 | -2.1 | 441,000 |
| 6/14 | 1,241 | 1,262 | 1,219 | 1,232 | -6 | -0.5 | 449,100 |
| 6/7 | 1,223 | 1,264 | 1,223 | 1,238 | +60 | +5.1 | 667,000 |
| 5/31 | 1,237 | 1,242 | 1,178 | 1,178 | -58 | -4.7 | 989,100 |
| 5/24 | 1,235 | 1,269 | 1,231 | 1,236 | +1 | +0.1 | 476,400 |
| 5/17 | 1,265 | 1,285 | 1,225 | 1,235 | -23 | -1.8 | 718,600 |
| 5/10 | 1,263 | 1,276 | 1,255 | 1,258 | 0 | 0.0 | 216,700 |
| 5/2 | 1,265 | 1,278 | 1,255 | 1,258 | -2 | -0.2 | 295,100 |
▶︎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
