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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,357 | 1,370 | 1,316 | 1,330 | -34 | -2.5 | 157,800 |
| 2/24 | 1,320 | 1,367 | 1,320 | 1,364 | +48 | +3.7 | 125,800 |
| 2/17 | 1,293 | 1,328 | 1,278 | 1,316 | +20 | +1.5 | 121,800 |
| 2/10 | 1,255 | 1,296 | 1,255 | 1,296 | +41 | +3.3 | 156,200 |
| 2/3 | 1,271 | 1,307 | 1,250 | 1,255 | -17 | -1.3 | 199,100 |
| 1/27 | 1,270 | 1,311 | 1,268 | 1,272 | +5 | +0.4 | 146,100 |
| 1/20 | 1,222 | 1,277 | 1,222 | 1,267 | +31 | +2.5 | 130,200 |
| 1/13 | 1,226 | 1,260 | 1,212 | 1,236 | +10 | +0.8 | 126,200 |
| 1/6 | 1,238 | 1,238 | 1,197 | 1,226 | -13 | -1.1 | 174,200 |
| 12/30 | 1,211 | 1,256 | 1,209 | 1,239 | +39 | +3.3 | 217,100 |
| 12/23 | 1,173 | 1,203 | 1,148 | 1,200 | +23 | +2.0 | 170,500 |
| 12/16 | 1,178 | 1,196 | 1,176 | 1,177 | -7 | -0.6 | 158,400 |
| 12/9 | 1,138 | 1,188 | 1,129 | 1,184 | +46 | +4.0 | 221,000 |
| 12/2 | 1,235 | 1,235 | 1,137 | 1,138 | -97 | -7.9 | 216,200 |
| 11/25 | 1,212 | 1,235 | 1,208 | 1,235 | +22 | +1.8 | 110,600 |
| 11/18 | 1,142 | 1,222 | 1,142 | 1,213 | +56 | +4.8 | 174,100 |
| 11/11 | 1,109 | 1,165 | 1,108 | 1,157 | +53 | +4.8 | 217,200 |
| 11/4 | 1,128 | 1,148 | 1,102 | 1,104 | -7 | -0.6 | 225,300 |
| 10/28 | 1,110 | 1,127 | 1,091 | 1,111 | +10 | +0.9 | 268,300 |
| 10/21 | 1,136 | 1,151 | 1,101 | 1,101 | -54 | -4.7 | 180,600 |
| 10/14 | 1,160 | 1,168 | 1,131 | 1,155 | -17 | -1.5 | 207,200 |
| 10/7 | 1,144 | 1,188 | 1,100 | 1,172 | +26 | +2.3 | 277,700 |
| 9/30 | 1,173 | 1,177 | 1,123 | 1,146 | -26 | -2.2 | 963,800 |
| 9/22 | 1,200 | 1,211 | 1,172 | 1,172 | -24 | -2.0 | 254,100 |
| 9/16 | 1,218 | 1,220 | 1,189 | 1,196 | -9 | -0.8 | 269,500 |
| 9/9 | 1,215 | 1,217 | 1,180 | 1,205 | -16 | -1.3 | 316,100 |
| 9/2 | 1,250 | 1,251 | 1,206 | 1,221 | -43 | -3.4 | 256,600 |
| 8/26 | 1,260 | 1,278 | 1,255 | 1,264 | -1 | -0.1 | 181,200 |
| 8/19 | 1,276 | 1,282 | 1,262 | 1,265 | -8 | -0.6 | 184,900 |
| 8/12 | 1,273 | 1,275 | 1,240 | 1,273 | +1 | +0.1 | 154,100 |
▶︎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
