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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,396 | 1,415 | 1,362 | 1,373 | -13 | -0.9 | 275,200 |
| 12/30 | 1,360 | 1,407 | 1,355 | 1,386 | +26 | +1.9 | 130,600 |
| 12/24 | 1,403 | 1,413 | 1,352 | 1,360 | -73 | -5.1 | 141,700 |
| 12/17 | 1,410 | 1,437 | 1,385 | 1,433 | +31 | +2.2 | 266,900 |
| 12/10 | 1,331 | 1,406 | 1,325 | 1,402 | +71 | +5.3 | 209,300 |
| 12/3 | 1,338 | 1,344 | 1,285 | 1,331 | -7 | -0.5 | 292,200 |
| 11/26 | 1,380 | 1,400 | 1,337 | 1,338 | -50 | -3.6 | 133,600 |
| 11/19 | 1,409 | 1,419 | 1,324 | 1,388 | -20 | -1.4 | 420,900 |
| 11/12 | 1,420 | 1,420 | 1,384 | 1,408 | -13 | -0.9 | 204,900 |
| 11/5 | 1,398 | 1,477 | 1,387 | 1,421 | +46 | +3.4 | 373,000 |
| 10/29 | 1,365 | 1,375 | 1,341 | 1,375 | +6 | +0.4 | 458,400 |
| 10/22 | 1,373 | 1,379 | 1,350 | 1,369 | +9 | +0.7 | 178,800 |
| 10/15 | 1,364 | 1,381 | 1,316 | 1,360 | -1 | -0.1 | 308,200 |
| 10/8 | 1,356 | 1,389 | 1,322 | 1,361 | +18 | +1.3 | 337,300 |
| 10/1 | 1,437 | 1,453 | 1,336 | 1,343 | -94 | -6.5 | 1,090,200 |
| 9/24 | 1,450 | 1,456 | 1,430 | 1,437 | -27 | -1.8 | 409,800 |
| 9/17 | 1,483 | 1,494 | 1,434 | 1,464 | -36 | -2.4 | 430,000 |
| 9/10 | 1,468 | 1,500 | 1,458 | 1,500 | +37 | +2.5 | 293,600 |
| 9/3 | 1,460 | 1,470 | 1,422 | 1,463 | +4 | +0.3 | 271,100 |
| 8/27 | 1,485 | 1,524 | 1,449 | 1,459 | -13 | -0.9 | 299,600 |
| 8/20 | 1,451 | 1,480 | 1,421 | 1,472 | +2 | +0.1 | 244,200 |
| 8/13 | 1,450 | 1,476 | 1,441 | 1,470 | +15 | +1.0 | 163,300 |
| 8/6 | 1,459 | 1,481 | 1,415 | 1,455 | +15 | +1.0 | 325,500 |
| 7/30 | 1,492 | 1,505 | 1,430 | 1,440 | -35 | -2.4 | 305,200 |
| 7/21 | 1,438 | 1,475 | 1,410 | 1,475 | +22 | +1.5 | 173,700 |
| 7/16 | 1,460 | 1,491 | 1,444 | 1,453 | +11 | +0.8 | 207,200 |
| 7/9 | 1,503 | 1,515 | 1,410 | 1,442 | -67 | -4.4 | 267,300 |
| 7/2 | 1,488 | 1,509 | 1,470 | 1,509 | +13 | +0.9 | 194,100 |
| 6/25 | 1,495 | 1,543 | 1,477 | 1,496 | -19 | -1.3 | 242,700 |
| 6/18 | 1,495 | 1,520 | 1,465 | 1,515 | +24 | +1.6 | 233,900 |
▶︎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
