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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,300 | 1,489 | 1,101 | 1,207 | -63 | -5.0 | 24,647,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,238 | 2,000 | 1,196 | 1,270 | +31 | +2.5 | 16,770,900 |
| 2022 | 1,396 | 1,439 | 1,091 | 1,239 | -147 | -10.6 | 12,270,100 |
| 2021 | 1,826 | 1,868 | 1,285 | 1,386 | -436 | -23.9 | 15,623,400 |
| 2020 | 1,499 | 2,178 | 1,036 | 1,822 | +323 | +21.6 | 13,926,600 |
| 2019 | 1,405 | 1,695 | 1,263 | 1,499 | +85 | +6.0 | 7,273,500 |
| 2018 | 1,899 | 1,975 | 1,223 | 1,414 | -471 | -25.0 | 5,757,400 |
| 2017 | 1,482 | 1,984 | 1,482 | 1,885 | +405 | +27.4 | 5,573,900 |
| 2016 | 1,313 | 1,520 | 1,171 | 1,480 | +167 | +12.7 | 5,546,000 |
| 2015 | 1,222 | 1,539 | 1,168 | 1,313 | +92 | +7.5 | 6,072,200 |
| 2014 | 999 | 1,226 | 956 | 1,221 | +222 | +22.2 | 4,616,900 |
| 2013 | 1,000 | 1,037 | 900 | 999 | +8 | +0.8 | 4,315,200 |
| 2012 | 914 | 1,003 | 897 | 991 | +84 | +9.3 | 3,040,000 |
| 2011 | 901 | 944 | 708 | 907 | +21 | +2.4 | 2,754,900 |
| 2010 | 960 | 985 | 822 | 886 | -72 | -7.5 | 2,862,000 |
| 2009 | 894 | 973 | 856 | 958 | +73 | +8.3 | 2,999,000 |
| 2008 | 918 | 941 | 771 | 885 | -32 | -3.5 | 3,679,000 |
| 2007 | 905 | 950 | 869 | 917 | +15 | +1.7 | 4,072,000 |
| 2006 | 924 | 950 | 805 | 902 | -9 | -1.0 | 6,153,000 |
| 2005 | 1,000 | 1,035 | 901 | 911 | -88 | -8.8 | 6,582,000 |
| 2004 | 1,020 | 1,120 | 935 | 999 | 0 | 0.0 | 4,326,000 |
| 2003 | 840 | 1,091 | 820 | 999 | +159 | +18.9 | 3,849,000 |
| 2002 | 740 | 1,110 | 700 | 840 | +101 | +13.7 | 5,542,000 |
| 2001 | 664 | 750 | 599 | 739 | +89 | +13.7 | 3,498,000 |
| 2000 | 770 | 830 | 550 | 650 | -140 | -17.7 | 3,042,000 |
| 1999 | 965 | 1,100 | 750 | 790 | -155 | -16.4 | 1,822,000 |
| 1998 | 950 | 1,290 | 825 | 945 | -255 | -21.3 | 1,368,000 |
| 1997 | 1,480 | 1,650 | 885 | 1,200 | -280 | -18.9 | 1,348,000 |
| 1996 | 1,410 | 2,110 | 1,410 | 1,480 | +120 | +8.8 | 2,464,000 |
| 1995 | 1,860 | 1,910 | 1,000 | 1,360 | -500 | -26.9 | 3,451,000 |
| 1994 | 2,040 | 2,140 | 1,440 | 1,860 | -140 | -7.0 | 1,743,000 |
▶︎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
