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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,464 | 1,497 | 1,450 | 1,455 | -13 | -0.9 | 295,900 |
| 9/22 | 1,500 | 1,502 | 1,458 | 1,468 | -46 | -3.0 | 250,600 |
| 9/15 | 1,537 | 1,546 | 1,490 | 1,514 | -22 | -1.4 | 209,100 |
| 9/8 | 1,530 | 1,566 | 1,514 | 1,536 | +4 | +0.3 | 234,000 |
| 9/1 | 1,500 | 1,538 | 1,494 | 1,532 | +39 | +2.6 | 236,600 |
| 8/25 | 1,451 | 1,505 | 1,451 | 1,493 | +42 | +2.9 | 132,800 |
| 8/18 | 1,480 | 1,492 | 1,446 | 1,451 | -32 | -2.2 | 111,100 |
| 8/10 | 1,467 | 1,492 | 1,458 | 1,483 | +16 | +1.1 | 173,300 |
| 8/4 | 1,503 | 1,503 | 1,456 | 1,467 | -18 | -1.2 | 185,400 |
| 7/28 | 1,451 | 1,488 | 1,449 | 1,485 | +36 | +2.5 | 151,400 |
| 7/21 | 1,465 | 1,482 | 1,449 | 1,449 | -22 | -1.5 | 89,900 |
| 7/14 | 1,502 | 1,502 | 1,469 | 1,471 | +1 | +0.1 | 123,900 |
| 7/7 | 1,499 | 1,522 | 1,462 | 1,470 | -24 | -1.6 | 180,000 |
| 6/30 | 1,531 | 1,550 | 1,482 | 1,494 | -59 | -3.8 | 202,300 |
| 6/23 | 1,570 | 1,585 | 1,535 | 1,553 | -23 | -1.5 | 98,500 |
| 6/16 | 1,591 | 1,600 | 1,525 | 1,576 | -9 | -0.6 | 193,200 |
| 6/9 | 1,512 | 1,589 | 1,496 | 1,585 | +89 | +6.0 | 268,000 |
| 6/2 | 1,485 | 1,509 | 1,441 | 1,496 | +27 | +1.8 | 224,600 |
| 5/26 | 1,476 | 1,505 | 1,452 | 1,469 | -7 | -0.5 | 158,500 |
| 5/19 | 1,500 | 1,521 | 1,441 | 1,476 | -27 | -1.8 | 248,800 |
| 5/12 | 1,595 | 1,595 | 1,501 | 1,503 | -92 | -5.8 | 269,700 |
| 5/2 | 1,621 | 1,633 | 1,581 | 1,595 | -54 | -3.3 | 231,600 |
| 4/28 | 1,285 | 2,000 | 1,275 | 1,649 | +365 | +28.4 | 1,366,400 |
| 4/21 | 1,292 | 1,309 | 1,262 | 1,284 | -8 | -0.6 | 110,300 |
| 4/14 | 1,245 | 1,294 | 1,228 | 1,292 | +45 | +3.6 | 171,300 |
| 4/7 | 1,283 | 1,297 | 1,233 | 1,247 | -36 | -2.8 | 229,400 |
| 3/31 | 1,285 | 1,299 | 1,260 | 1,283 | +10 | +0.8 | 536,900 |
| 3/24 | 1,296 | 1,296 | 1,255 | 1,273 | -23 | -1.8 | 283,200 |
| 3/17 | 1,320 | 1,332 | 1,260 | 1,296 | -33 | -2.5 | 225,600 |
| 3/10 | 1,335 | 1,353 | 1,326 | 1,329 | -1 | -0.1 | 227,900 |
▶︎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
