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 | 430,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,250 | 1,264 | 1,228 | 1,260 | +29 | +2.4 | 1,009,000 |
| 4/19 | 1,438 | 1,464 | 1,215 | 1,231 | -207 | -14.4 | 1,344,500 |
| 4/12 | 1,435 | 1,489 | 1,431 | 1,438 | +3 | +0.2 | 685,900 |
| 4/5 | 1,433 | 1,444 | 1,393 | 1,435 | +26 | +1.9 | 544,600 |
| 3/29 | 1,393 | 1,421 | 1,385 | 1,409 | +16 | +1.2 | 513,600 |
| 3/22 | 1,375 | 1,417 | 1,350 | 1,393 | +29 | +2.1 | 463,800 |
| 3/15 | 1,320 | 1,366 | 1,310 | 1,364 | +44 | +3.3 | 661,600 |
| 3/8 | 1,295 | 1,339 | 1,268 | 1,320 | +40 | +3.1 | 477,600 |
| 3/1 | 1,290 | 1,317 | 1,274 | 1,280 | -17 | -1.3 | 445,200 |
| 2/22 | 1,193 | 1,331 | 1,175 | 1,297 | +99 | +8.3 | 756,900 |
| 2/16 | 1,265 | 1,265 | 1,192 | 1,198 | -67 | -5.3 | 437,600 |
| 2/9 | 1,270 | 1,285 | 1,260 | 1,265 | +7 | +0.6 | 235,100 |
| 2/2 | 1,273 | 1,282 | 1,249 | 1,258 | -17 | -1.3 | 223,700 |
| 1/26 | 1,277 | 1,287 | 1,261 | 1,275 | -2 | -0.2 | 193,500 |
| 1/19 | 1,304 | 1,325 | 1,276 | 1,277 | -26 | -2.0 | 236,700 |
| 1/12 | 1,323 | 1,357 | 1,297 | 1,303 | -12 | -0.9 | 271,400 |
| 1/5 | 1,300 | 1,325 | 1,271 | 1,315 | +45 | +3.5 | 171,200 |
| 12/29 | 1,249 | 1,279 | 1,215 | 1,270 | +21 | +1.7 | 517,400 |
| 12/22 | 1,257 | 1,270 | 1,196 | 1,249 | -16 | -1.3 | 600,100 |
| 12/15 | 1,373 | 1,383 | 1,265 | 1,265 | -122 | -8.8 | 591,400 |
| 12/8 | 1,499 | 1,503 | 1,381 | 1,387 | -134 | -8.8 | 1,018,500 |
| 12/1 | 1,591 | 1,609 | 1,487 | 1,521 | -77 | -4.8 | 760,500 |
| 11/24 | 1,600 | 1,610 | 1,589 | 1,598 | -2 | -0.1 | 229,200 |
| 11/17 | 1,594 | 1,608 | 1,585 | 1,600 | +3 | +0.2 | 337,000 |
| 11/10 | 1,600 | 1,604 | 1,584 | 1,597 | -2 | -0.1 | 464,900 |
| 11/2 | 1,595 | 1,600 | 1,593 | 1,599 | +3 | +0.2 | 870,300 |
| 10/27 | 1,591 | 1,598 | 1,590 | 1,596 | +5 | +0.3 | 494,200 |
| 10/20 | 1,587 | 1,593 | 1,587 | 1,591 | +1 | +0.1 | 780,700 |
| 10/13 | 1,597 | 1,600 | 1,576 | 1,590 | +96 | +6.4 | 1,146,200 |
| 10/6 | 1,470 | 1,498 | 1,442 | 1,494 | +39 | +2.7 | 202,900 |
▶︎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
