9768 いであ(株) 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 | 2,440 | 2,559 | 2,438 | 2,559 | 40,500 | 2,559 |
| 2024-05-01 | 2,429 | 2,478 | 2,421 | 2,442 | 30,500 | 2,442 |
| 2024-04-30 | 2,433 | 2,433 | 2,355 | 2,389 | 24,800 | 2,389 |
| 2024-04-26 | 2,370 | 2,370 | 2,320 | 2,337 | 77,400 | 2,337 |
| 2024-04-25 | 2,381 | 2,411 | 2,361 | 2,380 | 17,200 | 2,380 |
| 2024-04-24 | 2,370 | 2,449 | 2,356 | 2,426 | 42,900 | 2,426 |
| 2024-04-23 | 2,258 | 2,358 | 2,258 | 2,358 | 32,100 | 2,358 |
| 2024-04-22 | 2,210 | 2,258 | 2,210 | 2,247 | 16,900 | 2,247 |
| 2024-04-19 | 2,218 | 2,218 | 2,161 | 2,194 | 26,800 | 2,194 |
| 2024-04-18 | 2,227 | 2,241 | 2,209 | 2,217 | 13,700 | 2,217 |
| 2024-04-17 | 2,221 | 2,225 | 2,189 | 2,211 | 29,600 | 2,211 |
| 2024-04-16 | 2,270 | 2,270 | 2,215 | 2,215 | 33,100 | 2,215 |
| 2024-04-15 | 2,278 | 2,298 | 2,270 | 2,275 | 14,100 | 2,275 |
| 2024-04-12 | 2,300 | 2,324 | 2,281 | 2,284 | 19,900 | 2,284 |
| 2024-04-11 | 2,326 | 2,326 | 2,286 | 2,300 | 30,900 | 2,300 |
| 2024-04-10 | 2,365 | 2,366 | 2,326 | 2,337 | 22,500 | 2,337 |
| 2024-04-09 | 2,363 | 2,370 | 2,340 | 2,345 | 26,800 | 2,345 |
| 2024-04-08 | 2,413 | 2,431 | 2,360 | 2,384 | 18,200 | 2,384 |
| 2024-04-05 | 2,400 | 2,426 | 2,360 | 2,413 | 15,700 | 2,413 |
| 2024-04-04 | 2,485 | 2,500 | 2,407 | 2,418 | 33,300 | 2,418 |
| 2024-04-03 | 2,385 | 2,515 | 2,345 | 2,494 | 57,600 | 2,494 |
| 2024-04-02 | 2,351 | 2,363 | 2,311 | 2,335 | 17,300 | 2,335 |
| 2024-04-01 | 2,374 | 2,379 | 2,335 | 2,348 | 13,700 | 2,348 |
| 2024-03-29 | 2,348 | 2,368 | 2,335 | 2,352 | 7,600 | 2,352 |
| 2024-03-28 | 2,377 | 2,384 | 2,332 | 2,332 | 13,100 | 2,332 |
| 2024-03-27 | 2,357 | 2,388 | 2,350 | 2,377 | 14,100 | 2,377 |
| 2024-03-26 | 2,362 | 2,389 | 2,356 | 2,357 | 11,800 | 2,357 |
| 2024-03-25 | 2,340 | 2,392 | 2,340 | 2,362 | 19,500 | 2,362 |
| 2024-03-22 | 2,357 | 2,357 | 2,315 | 2,332 | 21,600 | 2,332 |
| 2024-03-21 | 2,316 | 2,357 | 2,304 | 2,357 | 22,200 | 2,357 |
| 2024-03-19 | 2,312 | 2,312 | 2,284 | 2,300 | 9,600 | 2,300 |
| 2024-03-18 | 2,255 | 2,320 | 2,255 | 2,312 | 16,600 | 2,312 |
| 2024-03-15 | 2,250 | 2,265 | 2,231 | 2,248 | 5,600 | 2,248 |
| 2024-03-14 | 2,246 | 2,265 | 2,246 | 2,255 | 3,100 | 2,255 |
| 2024-03-13 | 2,285 | 2,285 | 2,236 | 2,246 | 10,800 | 2,246 |
| 2024-03-12 | 2,244 | 2,274 | 2,210 | 2,269 | 9,200 | 2,269 |
| 2024-03-11 | 2,265 | 2,291 | 2,226 | 2,235 | 25,700 | 2,235 |
| 2024-03-08 | 2,257 | 2,329 | 2,255 | 2,306 | 14,300 | 2,306 |
| 2024-03-07 | 2,342 | 2,342 | 2,276 | 2,280 | 13,400 | 2,280 |
| 2024-03-06 | 2,280 | 2,323 | 2,279 | 2,315 | 7,700 | 2,315 |
| 2024-03-05 | 2,276 | 2,303 | 2,262 | 2,296 | 12,100 | 2,296 |
| 2024-03-04 | 2,338 | 2,338 | 2,262 | 2,262 | 32,800 | 2,262 |
| 2024-03-01 | 2,354 | 2,354 | 2,312 | 2,314 | 14,100 | 2,314 |
| 2024-02-29 | 2,318 | 2,354 | 2,302 | 2,331 | 18,500 | 2,331 |
| 2024-02-28 | 2,366 | 2,396 | 2,311 | 2,321 | 33,300 | 2,321 |
| 2024-02-27 | 2,314 | 2,374 | 2,310 | 2,366 | 23,600 | 2,366 |
| 2024-02-26 | 2,337 | 2,355 | 2,271 | 2,333 | 39,000 | 2,333 |
| 2024-02-22 | 2,304 | 2,330 | 2,288 | 2,315 | 31,400 | 2,315 |
| 2024-02-21 | 2,320 | 2,333 | 2,290 | 2,299 | 27,500 | 2,299 |
| 2024-02-20 | 2,362 | 2,397 | 2,320 | 2,334 | 63,700 | 2,334 |
| 2024-02-19 | 2,180 | 2,350 | 2,180 | 2,347 | 120,400 | 2,347 |
| 2024-02-16 | 2,060 | 2,118 | 2,059 | 2,105 | 26,200 | 2,105 |
| 2024-02-15 | 2,087 | 2,108 | 2,062 | 2,063 | 17,100 | 2,063 |
| 2024-02-14 | 2,094 | 2,142 | 2,074 | 2,088 | 30,600 | 2,088 |
| 2024-02-13 | 2,070 | 2,097 | 2,060 | 2,094 | 23,600 | 2,094 |
| 2024-02-09 | 2,100 | 2,118 | 2,062 | 2,078 | 49,200 | 2,078 |
| 2024-02-08 | 2,134 | 2,144 | 2,101 | 2,117 | 29,200 | 2,117 |
| 2024-02-07 | 2,140 | 2,150 | 2,103 | 2,130 | 102,900 | 2,130 |
| 2024-02-06 | 2,119 | 2,169 | 2,082 | 2,092 | 307,500 | 2,092 |
| 2024-02-05 | 1,919 | 1,944 | 1,911 | 1,939 | 40,400 | 1,939 |
| 2024-02-02 | 1,880 | 1,911 | 1,876 | 1,911 | 14,100 | 1,911 |
| 2024-02-01 | 1,877 | 1,885 | 1,870 | 1,875 | 9,100 | 1,875 |
| 2024-01-31 | 1,852 | 1,878 | 1,843 | 1,878 | 17,700 | 1,878 |
| 2024-01-30 | 1,884 | 1,884 | 1,848 | 1,848 | 50,000 | 1,848 |
| 2024-01-29 | 1,811 | 1,881 | 1,811 | 1,879 | 30,500 | 1,879 |
| 2024-01-26 | 1,819 | 1,823 | 1,794 | 1,796 | 14,300 | 1,796 |
| 2024-01-25 | 1,775 | 1,818 | 1,775 | 1,813 | 23,800 | 1,813 |
| 2024-01-24 | 1,772 | 1,779 | 1,766 | 1,770 | 11,300 | 1,770 |
| 2024-01-23 | 1,780 | 1,794 | 1,775 | 1,775 | 19,800 | 1,775 |
| 2024-01-22 | 1,757 | 1,770 | 1,756 | 1,768 | 9,300 | 1,768 |
| 2024-01-19 | 1,752 | 1,764 | 1,749 | 1,750 | 11,900 | 1,750 |
| 2024-01-18 | 1,745 | 1,761 | 1,745 | 1,752 | 7,700 | 1,752 |
| 2024-01-17 | 1,765 | 1,767 | 1,740 | 1,745 | 10,100 | 1,745 |
| 2024-01-16 | 1,767 | 1,769 | 1,739 | 1,765 | 17,100 | 1,765 |
| 2024-01-15 | 1,759 | 1,768 | 1,753 | 1,757 | 13,300 | 1,757 |
| 2024-01-12 | 1,770 | 1,770 | 1,751 | 1,753 | 16,500 | 1,753 |
| 2024-01-11 | 1,771 | 1,777 | 1,767 | 1,774 | 11,900 | 1,774 |
| 2024-01-10 | 1,772 | 1,780 | 1,767 | 1,771 | 7,000 | 1,771 |
| 2024-01-09 | 1,776 | 1,794 | 1,767 | 1,767 | 11,000 | 1,767 |
| 2024-01-05 | 1,779 | 1,779 | 1,762 | 1,762 | 6,500 | 1,762 |
| 2024-01-04 | 1,826 | 1,826 | 1,749 | 1,773 | 29,600 | 1,773 |
分割・併合履歴 ： なし
