9768 いであ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,716 | 2,740 | 2,716 | 2,723 | 12,000 | 2,723 |
| 2025-05-09 | 2,742 | 2,745 | 2,713 | 2,713 | 29,700 | 2,713 |
| 2025-05-08 | 2,741 | 2,782 | 2,702 | 2,740 | 76,300 | 2,740 |
| 2025-05-07 | 2,928 | 2,950 | 2,869 | 2,941 | 34,600 | 2,941 |
| 2025-05-02 | 2,913 | 2,914 | 2,862 | 2,884 | 10,000 | 2,884 |
| 2025-05-01 | 2,923 | 2,931 | 2,896 | 2,913 | 13,300 | 2,913 |
| 2025-04-30 | 2,964 | 2,965 | 2,908 | 2,927 | 24,800 | 2,927 |
| 2025-04-28 | 2,947 | 2,965 | 2,886 | 2,914 | 26,200 | 2,914 |
| 2025-04-25 | 2,822 | 2,890 | 2,795 | 2,888 | 40,900 | 2,888 |
| 2025-04-24 | 2,820 | 2,861 | 2,763 | 2,772 | 11,800 | 2,772 |
| 2025-04-23 | 2,850 | 2,879 | 2,803 | 2,803 | 23,700 | 2,803 |
| 2025-04-22 | 2,715 | 2,824 | 2,715 | 2,824 | 19,500 | 2,824 |
| 2025-04-21 | 2,708 | 2,748 | 2,701 | 2,715 | 6,100 | 2,715 |
| 2025-04-18 | 2,705 | 2,734 | 2,689 | 2,728 | 15,400 | 2,728 |
| 2025-04-17 | 2,675 | 2,705 | 2,675 | 2,689 | 9,100 | 2,689 |
| 2025-04-16 | 2,678 | 2,721 | 2,661 | 2,693 | 13,300 | 2,693 |
| 2025-04-15 | 2,728 | 2,728 | 2,658 | 2,666 | 17,800 | 2,666 |
| 2025-04-14 | 2,730 | 2,730 | 2,681 | 2,681 | 17,100 | 2,681 |
| 2025-04-11 | 2,639 | 2,687 | 2,622 | 2,680 | 18,400 | 2,680 |
| 2025-04-10 | 2,731 | 2,740 | 2,630 | 2,681 | 34,000 | 2,681 |
| 2025-04-09 | 2,570 | 2,623 | 2,511 | 2,581 | 16,100 | 2,581 |
| 2025-04-08 | 2,599 | 2,630 | 2,557 | 2,598 | 32,700 | 2,598 |
| 2025-04-07 | 2,480 | 2,533 | 2,438 | 2,449 | 54,900 | 2,449 |
| 2025-04-04 | 2,712 | 2,712 | 2,552 | 2,616 | 34,300 | 2,616 |
| 2025-04-03 | 2,650 | 2,762 | 2,635 | 2,725 | 17,300 | 2,725 |
| 2025-04-02 | 2,823 | 2,823 | 2,752 | 2,753 | 15,800 | 2,753 |
| 2025-04-01 | 2,833 | 2,836 | 2,813 | 2,823 | 2,200 | 2,823 |
| 2025-03-31 | 2,817 | 2,837 | 2,738 | 2,813 | 24,700 | 2,813 |
| 2025-03-28 | 2,875 | 2,889 | 2,852 | 2,852 | 12,200 | 2,852 |
| 2025-03-27 | 2,894 | 2,897 | 2,856 | 2,896 | 10,900 | 2,896 |
| 2025-03-26 | 2,895 | 2,895 | 2,856 | 2,895 | 10,800 | 2,895 |
| 2025-03-25 | 2,879 | 2,900 | 2,853 | 2,870 | 12,900 | 2,870 |
| 2025-03-24 | 2,904 | 2,904 | 2,805 | 2,875 | 26,300 | 2,875 |
| 2025-03-21 | 2,818 | 2,884 | 2,801 | 2,884 | 18,200 | 2,884 |
| 2025-03-19 | 2,766 | 2,810 | 2,760 | 2,791 | 8,700 | 2,791 |
| 2025-03-18 | 2,810 | 2,815 | 2,760 | 2,781 | 14,200 | 2,781 |
| 2025-03-17 | 2,708 | 2,819 | 2,708 | 2,795 | 27,800 | 2,795 |
| 2025-03-14 | 2,704 | 2,718 | 2,690 | 2,690 | 8,000 | 2,690 |
| 2025-03-13 | 2,700 | 2,730 | 2,700 | 2,704 | 22,100 | 2,704 |
| 2025-03-12 | 2,667 | 2,705 | 2,667 | 2,686 | 7,500 | 2,686 |
| 2025-03-11 | 2,660 | 2,697 | 2,635 | 2,696 | 14,500 | 2,696 |
| 2025-03-10 | 2,679 | 2,712 | 2,679 | 2,691 | 14,000 | 2,691 |
| 2025-03-07 | 2,661 | 2,710 | 2,655 | 2,689 | 14,600 | 2,689 |
| 2025-03-06 | 2,709 | 2,722 | 2,682 | 2,701 | 25,400 | 2,701 |
| 2025-03-05 | 2,695 | 2,716 | 2,681 | 2,703 | 30,100 | 2,703 |
| 2025-03-04 | 2,658 | 2,735 | 2,650 | 2,716 | 39,300 | 2,716 |
| 2025-03-03 | 2,650 | 2,666 | 2,626 | 2,654 | 23,000 | 2,654 |
| 2025-02-28 | 2,617 | 2,629 | 2,591 | 2,600 | 13,500 | 2,600 |
| 2025-02-27 | 2,607 | 2,647 | 2,603 | 2,647 | 6,100 | 2,647 |
| 2025-02-26 | 2,655 | 2,655 | 2,599 | 2,614 | 15,700 | 2,614 |
| 2025-02-25 | 2,619 | 2,670 | 2,615 | 2,668 | 18,400 | 2,668 |
| 2025-02-21 | 2,689 | 2,689 | 2,635 | 2,654 | 15,800 | 2,654 |
| 2025-02-20 | 2,675 | 2,676 | 2,629 | 2,676 | 19,700 | 2,676 |
| 2025-02-19 | 2,666 | 2,688 | 2,645 | 2,666 | 56,100 | 2,666 |
| 2025-02-18 | 2,619 | 2,648 | 2,619 | 2,632 | 18,400 | 2,632 |
| 2025-02-17 | 2,601 | 2,657 | 2,590 | 2,622 | 30,000 | 2,622 |
| 2025-02-14 | 2,621 | 2,660 | 2,597 | 2,600 | 21,800 | 2,600 |
| 2025-02-13 | 2,702 | 2,702 | 2,623 | 2,646 | 60,000 | 2,646 |
| 2025-02-12 | 2,569 | 2,734 | 2,569 | 2,716 | 141,800 | 2,716 |
| 2025-02-10 | 2,444 | 2,489 | 2,443 | 2,477 | 46,300 | 2,477 |
| 2025-02-07 | 2,403 | 2,427 | 2,386 | 2,399 | 5,100 | 2,399 |
| 2025-02-06 | 2,420 | 2,441 | 2,403 | 2,403 | 4,400 | 2,403 |
| 2025-02-05 | 2,415 | 2,473 | 2,403 | 2,433 | 16,400 | 2,433 |
| 2025-02-04 | 2,438 | 2,457 | 2,420 | 2,424 | 16,500 | 2,424 |
| 2025-02-03 | 2,418 | 2,438 | 2,416 | 2,435 | 13,200 | 2,435 |
| 2025-01-31 | 2,381 | 2,450 | 2,358 | 2,437 | 40,400 | 2,437 |
| 2025-01-30 | 2,351 | 2,387 | 2,340 | 2,381 | 154,900 | 2,381 |
| 2025-01-29 | 2,355 | 2,374 | 2,342 | 2,362 | 19,000 | 2,362 |
| 2025-01-28 | 2,320 | 2,374 | 2,320 | 2,364 | 30,800 | 2,364 |
| 2025-01-27 | 2,283 | 2,325 | 2,283 | 2,323 | 17,800 | 2,323 |
| 2025-01-24 | 2,290 | 2,290 | 2,264 | 2,278 | 9,700 | 2,278 |
| 2025-01-23 | 2,265 | 2,284 | 2,252 | 2,267 | 17,900 | 2,267 |
| 2025-01-22 | 2,255 | 2,272 | 2,249 | 2,264 | 12,400 | 2,264 |
| 2025-01-21 | 2,278 | 2,280 | 2,255 | 2,255 | 14,000 | 2,255 |
| 2025-01-20 | 2,273 | 2,286 | 2,263 | 2,274 | 13,800 | 2,274 |
| 2025-01-17 | 2,222 | 2,288 | 2,221 | 2,288 | 28,400 | 2,288 |
| 2025-01-16 | 2,264 | 2,273 | 2,222 | 2,224 | 38,500 | 2,224 |
| 2025-01-15 | 2,270 | 2,289 | 2,253 | 2,258 | 14,300 | 2,258 |
| 2025-01-14 | 2,276 | 2,299 | 2,264 | 2,265 | 20,800 | 2,265 |
| 2025-01-10 | 2,281 | 2,300 | 2,268 | 2,281 | 13,100 | 2,281 |
| 2025-01-09 | 2,306 | 2,306 | 2,264 | 2,273 | 30,100 | 2,273 |
| 2025-01-08 | 2,341 | 2,341 | 2,308 | 2,308 | 26,400 | 2,308 |
| 2025-01-07 | 2,357 | 2,358 | 2,341 | 2,344 | 15,800 | 2,344 |
| 2025-01-06 | 2,386 | 2,386 | 2,352 | 2,355 | 21,900 | 2,355 |
分割・併合履歴 ： なし