- 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,655 | 2,670 | 2,652 | 2,652 | 900 | 2,652 |
| 2025-07-10 | 2,638 | 2,746 | 2,615 | 2,685 | 3,800 | 2,685 |
| 2025-07-09 | 2,612 | 2,690 | 2,612 | 2,677 | 2,000 | 2,677 |
| 2025-07-08 | 2,607 | 2,644 | 2,607 | 2,610 | 4,400 | 2,610 |
| 2025-07-07 | 2,641 | 2,684 | 2,608 | 2,626 | 4,600 | 2,626 |
| 2025-07-04 | 2,706 | 2,706 | 2,626 | 2,641 | 2,100 | 2,641 |
| 2025-07-03 | 2,656 | 2,656 | 2,656 | 2,656 | 200 | 2,656 |
| 2025-07-02 | 2,677 | 2,677 | 2,611 | 2,659 | 3,700 | 2,659 |
| 2025-07-01 | 2,676 | 2,737 | 2,676 | 2,691 | 1,400 | 2,691 |
| 2025-06-30 | 2,797 | 2,797 | 2,607 | 2,671 | 9,900 | 2,671 |
| 2025-06-27 | 2,841 | 2,900 | 2,775 | 2,775 | 7,200 | 2,775 |
| 2025-06-26 | 2,967 | 2,967 | 2,850 | 2,851 | 3,400 | 2,851 |
| 2025-06-25 | 2,830 | 2,975 | 2,830 | 2,870 | 2,700 | 2,870 |
| 2025-06-24 | 2,965 | 2,979 | 2,830 | 2,830 | 8,800 | 2,830 |
| 2025-06-23 | 2,681 | 2,880 | 2,681 | 2,880 | 13,500 | 2,880 |
| 2025-06-20 | 2,662 | 2,698 | 2,641 | 2,681 | 6,900 | 2,681 |
| 2025-06-19 | 2,607 | 2,640 | 2,601 | 2,640 | 4,700 | 2,640 |
| 2025-06-18 | 2,585 | 2,609 | 2,572 | 2,591 | 5,800 | 2,591 |
| 2025-06-17 | 2,582 | 2,608 | 2,580 | 2,589 | 2,200 | 2,589 |
| 2025-06-16 | 2,576 | 2,601 | 2,553 | 2,581 | 3,700 | 2,581 |
| 2025-06-13 | 2,568 | 2,568 | 2,545 | 2,555 | 1,000 | 2,555 |
| 2025-06-12 | 2,560 | 2,574 | 2,530 | 2,541 | 3,100 | 2,541 |
| 2025-06-11 | 2,550 | 2,593 | 2,540 | 2,563 | 5,800 | 2,563 |
| 2025-06-10 | 2,580 | 2,583 | 2,541 | 2,546 | 5,100 | 2,546 |
| 2025-06-09 | 2,525 | 2,577 | 2,525 | 2,577 | 17,800 | 2,577 |
| 2025-06-06 | 2,415 | 2,485 | 2,415 | 2,440 | 1,300 | 2,440 |
| 2025-06-05 | 2,416 | 2,416 | 2,416 | 2,416 | 100 | 2,416 |
| 2025-06-04 | 2,449 | 2,449 | 2,404 | 2,418 | 2,000 | 2,418 |
| 2025-06-03 | 2,476 | 2,476 | 2,401 | 2,449 | 1,500 | 2,449 |
| 2025-06-02 | 2,475 | 2,475 | 2,365 | 2,459 | 1,300 | 2,459 |
| 2025-05-30 | 2,341 | 2,425 | 2,324 | 2,425 | 1,300 | 2,425 |
| 2025-05-29 | 2,433 | 2,462 | 2,348 | 2,351 | 5,800 | 2,351 |
| 2025-05-28 | 2,425 | 2,518 | 2,425 | 2,440 | 2,100 | 2,440 |
| 2025-05-27 | 2,420 | 2,519 | 2,418 | 2,424 | 4,500 | 2,424 |
| 2025-05-26 | 2,416 | 2,469 | 2,416 | 2,469 | 4,000 | 2,469 |
| 2025-05-23 | 2,441 | 2,447 | 2,366 | 2,366 | 3,400 | 2,366 |
| 2025-05-22 | 2,450 | 2,462 | 2,441 | 2,441 | 600 | 2,441 |
| 2025-05-21 | 2,509 | 2,509 | 2,361 | 2,367 | 2,800 | 2,367 |
| 2025-05-20 | 2,448 | 2,500 | 2,448 | 2,470 | 1,400 | 2,470 |
| 2025-05-19 | 2,499 | 2,499 | 2,498 | 2,498 | 900 | 2,498 |
| 2025-05-16 | 2,447 | 2,499 | 2,428 | 2,499 | 1,000 | 2,499 |
| 2025-05-15 | 2,392 | 2,497 | 2,391 | 2,497 | 2,300 | 2,497 |
| 2025-05-14 | 2,510 | 2,566 | 2,442 | 2,442 | 1,700 | 2,442 |
| 2025-05-13 | 2,589 | 2,619 | 2,502 | 2,502 | 6,800 | 2,502 |
| 2025-05-12 | 2,395 | 2,500 | 2,355 | 2,500 | 8,100 | 2,500 |
| 2025-05-09 | 2,246 | 2,295 | 2,234 | 2,286 | 600 | 2,286 |
| 2025-05-08 | 2,232 | 2,296 | 2,232 | 2,296 | 700 | 2,296 |
| 2025-05-07 | 2,283 | 2,285 | 2,239 | 2,239 | 1,100 | 2,239 |
| 2025-05-02 | 2,326 | 2,326 | 2,238 | 2,238 | 2,700 | 2,238 |
| 2025-05-01 | 2,379 | 2,379 | 2,326 | 2,326 | 500 | 2,326 |
| 2025-04-30 | 2,388 | 2,440 | 2,329 | 2,329 | 2,400 | 2,329 |
| 2025-04-28 | 2,408 | 2,410 | 2,289 | 2,388 | 3,100 | 2,388 |
| 2025-04-25 | 2,427 | 2,427 | 2,247 | 2,373 | 5,300 | 2,373 |
| 2025-04-24 | 2,280 | 2,433 | 2,171 | 2,430 | 17,600 | 2,430 |
| 2025-04-23 | 2,236 | 2,274 | 2,201 | 2,274 | 3,500 | 2,274 |
| 2025-04-22 | 2,250 | 2,279 | 2,210 | 2,260 | 5,700 | 2,260 |
| 2025-04-21 | 2,035 | 2,252 | 2,035 | 2,250 | 21,700 | 2,250 |
| 2025-04-18 | 2,002 | 2,032 | 1,994 | 2,032 | 1,500 | 2,032 |
| 2025-04-17 | 1,983 | 1,983 | 1,956 | 1,962 | 500 | 1,962 |
| 2025-04-16 | 1,960 | 2,047 | 1,960 | 1,980 | 5,100 | 1,980 |
| 2025-04-15 | 1,923 | 2,004 | 1,920 | 1,952 | 11,600 | 1,952 |
| 2025-04-14 | 2,000 | 2,044 | 1,920 | 1,999 | 19,200 | 1,999 |
| 2025-04-11 | 1,976 | 2,062 | 1,918 | 1,985 | 3,200 | 1,985 |
| 2025-04-10 | 2,078 | 2,078 | 2,002 | 2,002 | 3,400 | 2,002 |
| 2025-04-09 | 1,981 | 2,000 | 1,887 | 1,983 | 6,800 | 1,983 |
| 2025-04-08 | 1,978 | 2,019 | 1,896 | 1,941 | 13,600 | 1,941 |
| 2025-04-07 | 2,002 | 2,020 | 1,839 | 1,839 | 33,400 | 1,839 |
| 2025-04-04 | 2,114 | 2,138 | 1,988 | 2,038 | 21,500 | 2,038 |
| 2025-04-03 | 2,141 | 2,207 | 2,115 | 2,189 | 4,300 | 2,189 |
| 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