- 2025年
- 2024年
245A (株)INGS 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,630 | 2,650 | 2,600 | 2,650 | 7,100 | 2,650 |
| 2024-12-27 | 2,620 | 2,633 | 2,604 | 2,625 | 6,100 | 2,625 |
| 2024-12-26 | 2,605 | 2,636 | 2,600 | 2,634 | 7,100 | 2,634 |
| 2024-12-25 | 2,637 | 2,637 | 2,553 | 2,600 | 14,100 | 2,600 |
| 2024-12-24 | 2,631 | 2,631 | 2,566 | 2,598 | 3,900 | 2,598 |
| 2024-12-23 | 2,554 | 2,635 | 2,554 | 2,620 | 9,000 | 2,620 |
| 2024-12-20 | 2,513 | 2,559 | 2,513 | 2,554 | 3,200 | 2,554 |
| 2024-12-19 | 2,528 | 2,550 | 2,501 | 2,519 | 6,500 | 2,519 |
| 2024-12-18 | 2,582 | 2,582 | 2,552 | 2,557 | 3,700 | 2,557 |
| 2024-12-17 | 2,545 | 2,584 | 2,545 | 2,565 | 5,400 | 2,565 |
| 2024-12-16 | 2,540 | 2,572 | 2,531 | 2,545 | 5,200 | 2,545 |
| 2024-12-13 | 2,558 | 2,598 | 2,558 | 2,560 | 3,000 | 2,560 |
| 2024-12-12 | 2,555 | 2,579 | 2,532 | 2,540 | 2,800 | 2,540 |
| 2024-12-11 | 2,600 | 2,609 | 2,548 | 2,550 | 37,600 | 2,550 |
| 2024-12-10 | 2,500 | 2,610 | 2,478 | 2,575 | 56,900 | 2,575 |
| 2024-12-09 | 2,441 | 2,478 | 2,441 | 2,461 | 2,800 | 2,461 |
| 2024-12-06 | 2,468 | 2,468 | 2,440 | 2,440 | 600 | 2,440 |
| 2024-12-05 | 2,470 | 2,486 | 2,418 | 2,430 | 7,100 | 2,430 |
| 2024-12-04 | 2,340 | 2,460 | 2,340 | 2,460 | 3,600 | 2,460 |
| 2024-12-03 | 2,380 | 2,443 | 2,313 | 2,336 | 61,600 | 2,336 |
| 2024-12-02 | 2,300 | 2,300 | 2,276 | 2,276 | 1,400 | 2,276 |
| 2024-11-29 | 2,267 | 2,358 | 2,267 | 2,276 | 5,400 | 2,276 |
| 2024-11-28 | 2,294 | 2,359 | 2,260 | 2,290 | 7,200 | 2,290 |
| 2024-11-27 | 2,320 | 2,320 | 2,287 | 2,287 | 1,300 | 2,287 |
| 2024-11-26 | 2,364 | 2,382 | 2,283 | 2,320 | 8,900 | 2,320 |
| 2024-11-25 | 2,390 | 2,434 | 2,366 | 2,366 | 6,700 | 2,366 |
| 2024-11-22 | 2,381 | 2,435 | 2,381 | 2,412 | 5,600 | 2,412 |
| 2024-11-21 | 2,316 | 2,437 | 2,296 | 2,420 | 9,200 | 2,420 |
| 2024-11-20 | 2,302 | 2,310 | 2,280 | 2,289 | 4,400 | 2,289 |
| 2024-11-19 | 2,369 | 2,384 | 2,290 | 2,300 | 4,800 | 2,300 |
| 2024-11-18 | 2,164 | 2,315 | 2,161 | 2,315 | 10,700 | 2,315 |
| 2024-11-15 | 2,190 | 2,202 | 2,156 | 2,163 | 3,500 | 2,163 |
| 2024-11-14 | 2,135 | 2,201 | 2,114 | 2,137 | 16,100 | 2,137 |
| 2024-11-13 | 2,103 | 2,172 | 2,101 | 2,159 | 6,200 | 2,159 |
| 2024-11-12 | 2,082 | 2,158 | 2,082 | 2,129 | 6,600 | 2,129 |
| 2024-11-11 | 2,126 | 2,135 | 2,065 | 2,092 | 24,900 | 2,092 |
| 2024-11-08 | 2,129 | 2,161 | 2,125 | 2,128 | 5,300 | 2,128 |
| 2024-11-07 | 2,194 | 2,206 | 2,125 | 2,137 | 18,800 | 2,137 |
| 2024-11-06 | 2,201 | 2,246 | 2,188 | 2,228 | 7,100 | 2,228 |
| 2024-11-05 | 2,222 | 2,249 | 2,202 | 2,213 | 7,200 | 2,213 |
| 2024-11-01 | 2,254 | 2,269 | 2,206 | 2,230 | 13,800 | 2,230 |
| 2024-10-31 | 2,240 | 2,290 | 2,240 | 2,277 | 4,000 | 2,277 |
| 2024-10-30 | 2,302 | 2,306 | 2,246 | 2,256 | 12,300 | 2,256 |
| 2024-10-29 | 2,297 | 2,338 | 2,262 | 2,306 | 16,500 | 2,306 |
| 2024-10-28 | 2,167 | 2,291 | 2,167 | 2,287 | 15,000 | 2,287 |
| 2024-10-25 | 2,129 | 2,183 | 2,074 | 2,178 | 29,400 | 2,178 |
| 2024-10-24 | 2,155 | 2,183 | 2,128 | 2,130 | 21,900 | 2,130 |
| 2024-10-23 | 2,270 | 2,296 | 2,163 | 2,177 | 46,100 | 2,177 |
| 2024-10-22 | 2,412 | 2,412 | 2,215 | 2,265 | 47,100 | 2,265 |
| 2024-10-21 | 2,355 | 2,419 | 2,326 | 2,412 | 16,800 | 2,412 |
| 2024-10-18 | 2,430 | 2,430 | 2,329 | 2,355 | 63,800 | 2,355 |
| 2024-10-17 | 2,470 | 2,499 | 2,425 | 2,432 | 43,200 | 2,432 |
| 2024-10-16 | 2,650 | 2,711 | 2,452 | 2,480 | 242,500 | 2,480 |
| 2024-10-15 | 2,943 | 2,943 | 2,840 | 2,900 | 53,500 | 2,900 |
| 2024-10-11 | 2,960 | 2,976 | 2,911 | 2,911 | 9,900 | 2,911 |
| 2024-10-10 | 2,900 | 2,998 | 2,897 | 2,975 | 28,300 | 2,975 |
| 2024-10-09 | 2,828 | 2,890 | 2,812 | 2,890 | 17,100 | 2,890 |
| 2024-10-08 | 2,830 | 2,858 | 2,797 | 2,831 | 28,300 | 2,831 |
| 2024-10-07 | 2,830 | 2,886 | 2,818 | 2,866 | 46,500 | 2,866 |
| 2024-10-04 | 2,745 | 2,800 | 2,725 | 2,785 | 39,700 | 2,785 |
| 2024-10-03 | 2,815 | 2,828 | 2,680 | 2,745 | 85,400 | 2,745 |
| 2024-10-02 | 2,800 | 2,871 | 2,780 | 2,780 | 71,300 | 2,780 |
| 2024-10-01 | 2,873 | 3,085 | 2,813 | 2,850 | 149,700 | 2,850 |
| 2024-09-30 | 2,830 | 2,869 | 2,720 | 2,830 | 151,000 | 2,830 |
| 2024-09-27 | 2,900 | 3,200 | 2,688 | 2,888 | 1,790,200 | 2,888 |
| 2024-09-26 | 2,700 | 2,927 | 2,625 | 2,700 | 2,127,400 | 2,700 |
分割・併合履歴 ： なし