8182 (株)いなげや の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,261 | 1,278 | 1,256 | 1,258 | 95,800 | 1,258 |
| 2024-05-01 | 1,270 | 1,276 | 1,255 | 1,267 | 83,900 | 1,267 |
| 2024-04-30 | 1,265 | 1,277 | 1,255 | 1,273 | 115,400 | 1,273 |
| 2024-04-26 | 1,243 | 1,260 | 1,229 | 1,260 | 102,900 | 1,260 |
| 2024-04-25 | 1,255 | 1,261 | 1,250 | 1,250 | 81,700 | 1,250 |
| 2024-04-24 | 1,255 | 1,264 | 1,251 | 1,255 | 93,800 | 1,255 |
| 2024-04-23 | 1,239 | 1,260 | 1,239 | 1,254 | 245,800 | 1,254 |
| 2024-04-22 | 1,250 | 1,251 | 1,228 | 1,238 | 484,800 | 1,238 |
| 2024-04-19 | 1,301 | 1,320 | 1,215 | 1,231 | 1,006,100 | 1,231 |
| 2024-04-18 | 1,433 | 1,440 | 1,418 | 1,421 | 96,700 | 1,421 |
| 2024-04-17 | 1,447 | 1,448 | 1,427 | 1,440 | 61,700 | 1,440 |
| 2024-04-16 | 1,443 | 1,449 | 1,432 | 1,440 | 72,400 | 1,440 |
| 2024-04-15 | 1,438 | 1,464 | 1,434 | 1,453 | 107,600 | 1,453 |
| 2024-04-12 | 1,475 | 1,489 | 1,437 | 1,438 | 324,500 | 1,438 |
| 2024-04-11 | 1,467 | 1,476 | 1,456 | 1,475 | 116,400 | 1,475 |
| 2024-04-10 | 1,465 | 1,483 | 1,464 | 1,469 | 106,600 | 1,469 |
| 2024-04-09 | 1,457 | 1,464 | 1,451 | 1,457 | 51,100 | 1,457 |
| 2024-04-08 | 1,435 | 1,454 | 1,431 | 1,451 | 87,300 | 1,451 |
| 2024-04-05 | 1,426 | 1,444 | 1,422 | 1,435 | 93,900 | 1,435 |
| 2024-04-04 | 1,410 | 1,433 | 1,410 | 1,429 | 100,400 | 1,429 |
| 2024-04-03 | 1,393 | 1,412 | 1,393 | 1,405 | 85,100 | 1,405 |
| 2024-04-02 | 1,416 | 1,416 | 1,394 | 1,394 | 160,900 | 1,394 |
| 2024-04-01 | 1,433 | 1,433 | 1,405 | 1,416 | 104,300 | 1,416 |
| 2024-03-29 | 1,393 | 1,409 | 1,388 | 1,409 | 48,400 | 1,409 |
| 2024-03-28 | 1,400 | 1,421 | 1,388 | 1,396 | 142,700 | 1,396 |
| 2024-03-27 | 1,404 | 1,420 | 1,399 | 1,403 | 192,800 | 1,403 |
| 2024-03-26 | 1,391 | 1,403 | 1,389 | 1,398 | 59,300 | 1,398 |
| 2024-03-25 | 1,393 | 1,407 | 1,385 | 1,402 | 70,400 | 1,402 |
| 2024-03-22 | 1,409 | 1,410 | 1,381 | 1,393 | 80,200 | 1,393 |
| 2024-03-21 | 1,396 | 1,417 | 1,350 | 1,395 | 196,500 | 1,395 |
| 2024-03-19 | 1,362 | 1,393 | 1,353 | 1,389 | 79,700 | 1,389 |
| 2024-03-18 | 1,375 | 1,384 | 1,354 | 1,360 | 107,400 | 1,360 |
| 2024-03-15 | 1,338 | 1,364 | 1,328 | 1,364 | 266,800 | 1,364 |
| 2024-03-14 | 1,343 | 1,360 | 1,332 | 1,353 | 77,800 | 1,353 |
| 2024-03-13 | 1,362 | 1,364 | 1,328 | 1,328 | 89,500 | 1,328 |
| 2024-03-12 | 1,349 | 1,366 | 1,331 | 1,358 | 121,700 | 1,358 |
| 2024-03-11 | 1,320 | 1,349 | 1,310 | 1,349 | 105,800 | 1,349 |
| 2024-03-08 | 1,305 | 1,323 | 1,295 | 1,320 | 95,900 | 1,320 |
| 2024-03-07 | 1,330 | 1,336 | 1,309 | 1,319 | 109,900 | 1,319 |
| 2024-03-06 | 1,307 | 1,339 | 1,298 | 1,336 | 96,700 | 1,336 |
| 2024-03-05 | 1,278 | 1,313 | 1,268 | 1,304 | 91,500 | 1,304 |
| 2024-03-04 | 1,295 | 1,295 | 1,277 | 1,289 | 83,600 | 1,289 |
| 2024-03-01 | 1,281 | 1,289 | 1,274 | 1,280 | 93,000 | 1,280 |
| 2024-02-29 | 1,300 | 1,301 | 1,277 | 1,283 | 70,900 | 1,283 |
| 2024-02-28 | 1,281 | 1,309 | 1,281 | 1,291 | 66,300 | 1,291 |
| 2024-02-27 | 1,290 | 1,302 | 1,279 | 1,286 | 89,100 | 1,286 |
| 2024-02-26 | 1,290 | 1,317 | 1,280 | 1,305 | 125,900 | 1,305 |
| 2024-02-22 | 1,295 | 1,306 | 1,284 | 1,297 | 100,400 | 1,297 |
| 2024-02-21 | 1,264 | 1,324 | 1,262 | 1,309 | 167,000 | 1,309 |
| 2024-02-20 | 1,230 | 1,331 | 1,227 | 1,294 | 346,700 | 1,294 |
| 2024-02-19 | 1,193 | 1,227 | 1,175 | 1,226 | 142,800 | 1,226 |
| 2024-02-16 | 1,207 | 1,209 | 1,192 | 1,198 | 104,400 | 1,198 |
| 2024-02-15 | 1,230 | 1,230 | 1,204 | 1,207 | 111,100 | 1,207 |
| 2024-02-14 | 1,236 | 1,250 | 1,221 | 1,231 | 116,200 | 1,231 |
| 2024-02-13 | 1,265 | 1,265 | 1,234 | 1,240 | 105,900 | 1,240 |
| 2024-02-09 | 1,264 | 1,276 | 1,261 | 1,265 | 52,600 | 1,265 |
| 2024-02-08 | 1,271 | 1,275 | 1,260 | 1,269 | 56,100 | 1,269 |
| 2024-02-07 | 1,267 | 1,277 | 1,266 | 1,274 | 32,200 | 1,274 |
| 2024-02-06 | 1,278 | 1,278 | 1,265 | 1,270 | 41,200 | 1,270 |
| 2024-02-05 | 1,270 | 1,285 | 1,261 | 1,278 | 53,000 | 1,278 |
| 2024-02-02 | 1,261 | 1,263 | 1,253 | 1,258 | 55,100 | 1,258 |
| 2024-02-01 | 1,268 | 1,271 | 1,249 | 1,265 | 54,700 | 1,265 |
| 2024-01-31 | 1,256 | 1,268 | 1,253 | 1,268 | 38,400 | 1,268 |
| 2024-01-30 | 1,282 | 1,282 | 1,257 | 1,261 | 45,800 | 1,261 |
| 2024-01-29 | 1,273 | 1,276 | 1,263 | 1,267 | 29,700 | 1,267 |
| 2024-01-26 | 1,281 | 1,287 | 1,275 | 1,275 | 45,800 | 1,275 |
| 2024-01-25 | 1,268 | 1,281 | 1,261 | 1,281 | 38,800 | 1,281 |
| 2024-01-24 | 1,270 | 1,273 | 1,265 | 1,271 | 39,400 | 1,271 |
| 2024-01-23 | 1,283 | 1,287 | 1,271 | 1,274 | 27,100 | 1,274 |
| 2024-01-22 | 1,277 | 1,286 | 1,276 | 1,281 | 42,400 | 1,281 |
| 2024-01-19 | 1,290 | 1,294 | 1,276 | 1,277 | 58,900 | 1,277 |
| 2024-01-18 | 1,302 | 1,302 | 1,289 | 1,290 | 45,900 | 1,290 |
| 2024-01-17 | 1,293 | 1,312 | 1,293 | 1,305 | 47,900 | 1,305 |
| 2024-01-16 | 1,310 | 1,315 | 1,300 | 1,300 | 40,900 | 1,300 |
| 2024-01-15 | 1,304 | 1,325 | 1,296 | 1,317 | 43,100 | 1,317 |
| 2024-01-12 | 1,323 | 1,325 | 1,297 | 1,303 | 87,000 | 1,303 |
| 2024-01-11 | 1,339 | 1,339 | 1,314 | 1,322 | 46,400 | 1,322 |
| 2024-01-10 | 1,330 | 1,357 | 1,310 | 1,326 | 76,300 | 1,326 |
| 2024-01-09 | 1,323 | 1,350 | 1,323 | 1,330 | 61,700 | 1,330 |
| 2024-01-05 | 1,323 | 1,325 | 1,291 | 1,315 | 87,200 | 1,315 |
| 2024-01-04 | 1,300 | 1,320 | 1,271 | 1,320 | 84,000 | 1,320 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
