---円
いなげやの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/04/30 | 1,650.0 | 1,744.0 | 1,635.0 | 1,733.0 | 1,733.0 | 131,300 |
| 2020/04/28 | 1,609.0 | 1,611.0 | 1,583.0 | 1,606.0 | 1,606.0 | 23,500 |
| 2020/04/27 | 1,639.0 | 1,645.0 | 1,605.0 | 1,614.0 | 1,614.0 | 25,100 |
| 2020/04/24 | 1,580.0 | 1,631.0 | 1,570.0 | 1,630.0 | 1,630.0 | 41,100 |
| 2020/04/23 | 1,584.0 | 1,604.0 | 1,568.0 | 1,591.0 | 1,591.0 | 19,500 |
| 2020/04/22 | 1,595.0 | 1,612.0 | 1,569.0 | 1,579.0 | 1,579.0 | 39,900 |
| 2020/04/21 | 1,580.0 | 1,608.0 | 1,580.0 | 1,604.0 | 1,604.0 | 17,800 |
| 2020/04/20 | 1,588.0 | 1,609.0 | 1,572.0 | 1,599.0 | 1,599.0 | 28,000 |
| 2020/04/17 | 1,623.0 | 1,639.0 | 1,577.0 | 1,588.0 | 1,588.0 | 35,900 |
| 2020/04/16 | 1,539.0 | 1,625.0 | 1,538.0 | 1,625.0 | 1,625.0 | 65,300 |
| 2020/04/15 | 1,550.0 | 1,562.0 | 1,522.0 | 1,523.0 | 1,523.0 | 33,300 |
| 2020/04/14 | 1,529.0 | 1,562.0 | 1,519.0 | 1,544.0 | 1,544.0 | 24,700 |
| 2020/04/13 | 1,548.0 | 1,560.0 | 1,516.0 | 1,529.0 | 1,529.0 | 17,200 |
| 2020/04/10 | 1,500.0 | 1,549.0 | 1,482.0 | 1,544.0 | 1,544.0 | 30,500 |
| 2020/04/09 | 1,578.0 | 1,578.0 | 1,492.0 | 1,524.0 | 1,524.0 | 23,100 |
| 2020/04/08 | 1,534.0 | 1,619.0 | 1,507.0 | 1,578.0 | 1,578.0 | 63,900 |
| 2020/04/07 | 1,578.0 | 1,588.0 | 1,502.0 | 1,541.0 | 1,541.0 | 46,200 |
| 2020/04/06 | 1,420.0 | 1,570.0 | 1,420.0 | 1,548.0 | 1,548.0 | 61,900 |
| 2020/04/03 | 1,468.0 | 1,531.0 | 1,400.0 | 1,420.0 | 1,420.0 | 44,400 |
| 2020/04/02 | 1,558.0 | 1,595.0 | 1,481.0 | 1,486.0 | 1,486.0 | 55,300 |
おすすめ条件でスクリーニングされた銘柄を見る
いなげやの取引履歴を振り返りませんか？
いなげやの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
