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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,278 | 1,284 | 1,239 | 1,272 | 0 | 0.0 | 184,300 |
| 7/29 | 1,286 | 1,299 | 1,267 | 1,272 | -21 | -1.6 | 189,900 |
| 7/22 | 1,298 | 1,298 | 1,275 | 1,293 | -1 | -0.1 | 126,700 |
| 7/15 | 1,287 | 1,306 | 1,281 | 1,294 | +19 | +1.5 | 135,500 |
| 7/8 | 1,262 | 1,290 | 1,241 | 1,275 | +26 | +2.1 | 280,900 |
| 7/1 | 1,184 | 1,263 | 1,177 | 1,249 | +66 | +5.6 | 438,800 |
| 6/24 | 1,165 | 1,187 | 1,149 | 1,183 | +25 | +2.2 | 141,400 |
| 6/17 | 1,189 | 1,194 | 1,140 | 1,158 | -34 | -2.9 | 227,500 |
| 6/10 | 1,197 | 1,219 | 1,189 | 1,192 | -7 | -0.6 | 199,200 |
| 6/3 | 1,198 | 1,231 | 1,194 | 1,199 | +13 | +1.1 | 388,000 |
| 5/27 | 1,240 | 1,255 | 1,175 | 1,186 | -49 | -4.0 | 264,900 |
| 5/20 | 1,323 | 1,325 | 1,222 | 1,235 | -83 | -6.3 | 243,400 |
| 5/13 | 1,342 | 1,342 | 1,296 | 1,318 | -25 | -1.9 | 218,300 |
| 5/6 | 1,338 | 1,347 | 1,319 | 1,343 | +3 | +0.2 | 102,000 |
| 4/28 | 1,322 | 1,347 | 1,292 | 1,340 | +10 | +0.8 | 292,500 |
| 4/22 | 1,320 | 1,341 | 1,302 | 1,330 | -7 | -0.5 | 165,300 |
| 4/15 | 1,329 | 1,368 | 1,317 | 1,337 | -2 | -0.2 | 235,700 |
| 4/8 | 1,335 | 1,368 | 1,318 | 1,339 | +4 | +0.3 | 252,900 |
| 4/1 | 1,400 | 1,400 | 1,324 | 1,335 | -60 | -4.3 | 512,400 |
| 3/25 | 1,404 | 1,405 | 1,354 | 1,395 | -1 | -0.1 | 237,100 |
| 3/18 | 1,367 | 1,405 | 1,360 | 1,396 | +31 | +2.3 | 368,900 |
| 3/11 | 1,361 | 1,393 | 1,333 | 1,365 | +4 | +0.3 | 247,600 |
| 3/4 | 1,409 | 1,438 | 1,356 | 1,361 | -36 | -2.6 | 205,400 |
| 2/25 | 1,388 | 1,412 | 1,376 | 1,397 | +7 | +0.5 | 112,800 |
| 2/18 | 1,397 | 1,439 | 1,385 | 1,390 | -7 | -0.5 | 149,100 |
| 2/10 | 1,422 | 1,433 | 1,380 | 1,397 | -25 | -1.8 | 179,500 |
| 2/4 | 1,385 | 1,430 | 1,385 | 1,422 | +37 | +2.7 | 139,400 |
| 1/28 | 1,370 | 1,402 | 1,349 | 1,385 | +20 | +1.5 | 215,100 |
| 1/21 | 1,382 | 1,400 | 1,342 | 1,365 | -16 | -1.2 | 177,000 |
| 1/14 | 1,378 | 1,401 | 1,357 | 1,381 | +8 | +0.6 | 138,900 |
▶︎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
