- 2025年
- 2024年
245A (株)INGS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,165 | 2,189 | 2,123 | 2,153 | 3,700 | 2,153 |
| 2025-04-01 | 2,178 | 2,178 | 2,107 | 2,122 | 3,300 | 2,122 |
| 2025-03-31 | 2,111 | 2,182 | 2,110 | 2,182 | 2,300 | 2,182 |
| 2025-03-28 | 2,111 | 2,146 | 2,105 | 2,121 | 1,500 | 2,121 |
| 2025-03-27 | 2,124 | 2,146 | 2,116 | 2,116 | 1,500 | 2,116 |
| 2025-03-26 | 2,160 | 2,180 | 2,138 | 2,138 | 9,500 | 2,138 |
| 2025-03-25 | 2,226 | 2,248 | 2,161 | 2,190 | 2,600 | 2,190 |
| 2025-03-24 | 2,159 | 2,194 | 2,144 | 2,193 | 2,200 | 2,193 |
| 2025-03-21 | 2,122 | 2,150 | 2,112 | 2,148 | 3,200 | 2,148 |
| 2025-03-19 | 2,106 | 2,152 | 2,106 | 2,122 | 1,000 | 2,122 |
| 2025-03-18 | 2,181 | 2,181 | 2,106 | 2,106 | 4,500 | 2,106 |
| 2025-03-17 | 2,174 | 2,193 | 2,163 | 2,169 | 1,600 | 2,169 |
| 2025-03-14 | 2,153 | 2,162 | 2,112 | 2,145 | 1,200 | 2,145 |
| 2025-03-13 | 2,108 | 2,111 | 2,108 | 2,111 | 800 | 2,111 |
| 2025-03-12 | 2,136 | 2,178 | 2,135 | 2,145 | 1,700 | 2,145 |
| 2025-03-11 | 2,101 | 2,146 | 2,101 | 2,136 | 3,300 | 2,136 |
| 2025-03-10 | 2,120 | 2,120 | 2,050 | 2,101 | 4,300 | 2,101 |
| 2025-03-07 | 2,118 | 2,119 | 2,015 | 2,020 | 7,700 | 2,020 |
| 2025-03-06 | 2,150 | 2,150 | 2,118 | 2,119 | 1,000 | 2,119 |
| 2025-03-05 | 2,103 | 2,103 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2025-03-04 | 2,104 | 2,107 | 2,088 | 2,107 | 7,300 | 2,107 |
| 2025-03-03 | 2,097 | 2,120 | 2,087 | 2,104 | 1,300 | 2,104 |
| 2025-02-28 | 2,137 | 2,149 | 2,067 | 2,083 | 5,100 | 2,083 |
| 2025-02-27 | 2,135 | 2,159 | 2,116 | 2,141 | 2,700 | 2,141 |
| 2025-02-26 | 2,173 | 2,203 | 2,161 | 2,185 | 8,900 | 2,185 |
| 2025-02-25 | 2,203 | 2,208 | 2,178 | 2,194 | 5,200 | 2,194 |
| 2025-02-21 | 2,209 | 2,221 | 2,201 | 2,217 | 2,900 | 2,217 |
| 2025-02-20 | 2,226 | 2,234 | 2,205 | 2,234 | 3,400 | 2,234 |
| 2025-02-19 | 2,248 | 2,255 | 2,223 | 2,235 | 2,500 | 2,235 |
| 2025-02-18 | 2,220 | 2,246 | 2,220 | 2,246 | 2,000 | 2,246 |
| 2025-02-17 | 2,223 | 2,252 | 2,220 | 2,220 | 1,800 | 2,220 |
| 2025-02-14 | 2,254 | 2,264 | 2,231 | 2,235 | 2,000 | 2,235 |
| 2025-02-13 | 2,290 | 2,290 | 2,240 | 2,254 | 1,300 | 2,254 |
| 2025-02-12 | 2,259 | 2,299 | 2,230 | 2,297 | 4,200 | 2,297 |
| 2025-02-10 | 2,216 | 2,259 | 2,216 | 2,259 | 3,300 | 2,259 |
| 2025-02-07 | 2,210 | 2,246 | 2,198 | 2,216 | 5,200 | 2,216 |
| 2025-02-06 | 2,250 | 2,250 | 2,203 | 2,210 | 3,400 | 2,210 |
| 2025-02-05 | 2,225 | 2,266 | 2,216 | 2,255 | 2,300 | 2,255 |
| 2025-02-04 | 2,265 | 2,265 | 2,215 | 2,225 | 6,300 | 2,225 |
| 2025-02-03 | 2,284 | 2,284 | 2,213 | 2,265 | 5,800 | 2,265 |
| 2025-01-31 | 2,207 | 2,279 | 2,172 | 2,236 | 9,200 | 2,236 |
| 2025-01-30 | 2,109 | 2,243 | 2,092 | 2,208 | 14,700 | 2,208 |
| 2025-01-29 | 2,129 | 2,131 | 2,072 | 2,097 | 5,300 | 2,097 |
| 2025-01-28 | 2,132 | 2,132 | 2,093 | 2,105 | 5,300 | 2,105 |
| 2025-01-27 | 2,133 | 2,133 | 2,080 | 2,124 | 8,700 | 2,124 |
| 2025-01-24 | 2,026 | 2,113 | 2,022 | 2,113 | 16,400 | 2,113 |
| 2025-01-23 | 2,019 | 2,019 | 1,949 | 2,007 | 11,500 | 2,007 |
| 2025-01-22 | 1,918 | 2,020 | 1,900 | 2,020 | 39,200 | 2,020 |
| 2025-01-21 | 1,986 | 1,986 | 1,787 | 1,919 | 108,800 | 1,919 |
| 2025-01-20 | 2,087 | 2,090 | 1,986 | 1,990 | 24,400 | 1,990 |
| 2025-01-17 | 2,088 | 2,100 | 2,021 | 2,085 | 22,900 | 2,085 |
| 2025-01-16 | 2,201 | 2,233 | 2,023 | 2,057 | 41,000 | 2,057 |
| 2025-01-15 | 2,557 | 2,557 | 2,207 | 2,207 | 117,600 | 2,207 |
| 2025-01-14 | 2,742 | 2,834 | 2,670 | 2,707 | 31,200 | 2,707 |
| 2025-01-10 | 2,739 | 2,740 | 2,700 | 2,740 | 18,200 | 2,740 |
| 2025-01-09 | 2,730 | 2,798 | 2,672 | 2,729 | 21,300 | 2,729 |
| 2025-01-08 | 2,738 | 2,740 | 2,700 | 2,712 | 6,400 | 2,712 |
| 2025-01-07 | 2,726 | 2,748 | 2,673 | 2,744 | 6,500 | 2,744 |
| 2025-01-06 | 2,660 | 2,750 | 2,655 | 2,740 | 24,700 | 2,740 |
分割・併合履歴 ： なし