いであ(9768) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/27 1,812.0 1,840.0 1,792.0 1,818.0 11,000
2022/05/26 1,811.0 1,818.0 1,790.0 1,812.0 13,200
2022/05/25 1,800.0 1,824.0 1,796.0 1,811.0 4,000
2022/05/24 1,826.0 1,827.0 1,799.0 1,808.0 3,900
2022/05/23 1,828.0 1,844.0 1,822.0 1,844.0 4,600
2022/05/20 1,788.0 1,828.0 1,788.0 1,820.0 6,200
2022/05/19 1,816.0 1,830.0 1,788.0 1,798.0 8,800
2022/05/18 1,830.0 1,839.0 1,809.0 1,839.0 6,100
2022/05/17 1,789.0 1,838.0 1,789.0 1,835.0 7,200
2022/05/16 1,807.0 1,817.0 1,781.0 1,799.0 4,000
2022/05/13 1,774.0 1,807.0 1,767.0 1,807.0 9,900
2022/05/12 1,773.0 1,802.0 1,773.0 1,774.0 8,800
2022/05/11 1,781.0 1,804.0 1,781.0 1,794.0 2,600
2022/05/10 1,803.0 1,803.0 1,764.0 1,786.0 10,700
2022/05/09 1,790.0 1,797.0 1,763.0 1,763.0 4,700
2022/05/06 1,805.0 1,820.0 1,792.0 1,793.0 5,600
2022/05/02 1,769.0 1,805.0 1,769.0 1,797.0 4,800
2022/04/28 1,755.0 1,805.0 1,755.0 1,805.0 9,100
2022/04/27 1,790.0 1,794.0 1,754.0 1,761.0 26,200
2022/04/26 1,770.0 1,795.0 1,769.0 1,790.0 9,900
2022/04/25 1,741.0 1,784.0 1,741.0 1,761.0 8,700
2022/04/22 1,757.0 1,772.0 1,757.0 1,770.0 4,200
2022/04/21 1,788.0 1,788.0 1,748.0 1,771.0 14,100
2022/04/20 1,757.0 1,787.0 1,756.0 1,787.0 7,100
2022/04/19 1,757.0 1,757.0 1,757.0 1,757.0 800
2022/04/18 1,772.0 1,776.0 1,752.0 1,759.0 3,600
2022/04/15 1,760.0 1,784.0 1,743.0 1,772.0 11,500
2022/04/14 1,777.0 1,788.0 1,775.0 1,784.0 6,100
2022/04/13 1,724.0 1,779.0 1,724.0 1,777.0 12,300
2022/04/12 1,767.0 1,807.0 1,727.0 1,730.0 11,100
2022/04/11 1,772.0 1,778.0 1,741.0 1,767.0 5,900
2022/04/08 1,778.0 1,786.0 1,751.0 1,760.0 8,100
2022/04/07 1,772.0 1,776.0 1,745.0 1,748.0 4,800
2022/04/06 1,770.0 1,804.0 1,770.0 1,793.0 6,000
2022/04/05 1,818.0 1,818.0 1,780.0 1,787.0 8,300
2022/04/04 1,825.0 1,825.0 1,802.0 1,814.0 5,300
2022/04/01 1,790.0 1,799.0 1,771.0 1,798.0 5,900
2022/03/31 1,812.0 1,812.0 1,790.0 1,790.0 9,300
2022/03/30 1,828.0 1,828.0 1,796.0 1,815.0 7,500
2022/03/29 1,836.0 1,836.0 1,793.0 1,830.0 10,300
2022/03/28 1,811.0 1,811.0 1,788.0 1,801.0 4,800
2022/03/25 1,836.0 1,839.0 1,809.0 1,819.0 9,000
2022/03/24 1,831.0 1,851.0 1,818.0 1,836.0 8,500
2022/03/23 1,838.0 1,857.0 1,818.0 1,857.0 10,900
2022/03/22 1,835.0 1,835.0 1,802.0 1,823.0 8,200
2022/03/18 1,840.0 1,840.0 1,821.0 1,835.0 7,700
2022/03/17 1,812.0 1,840.0 1,810.0 1,840.0 14,400
2022/03/16 1,814.0 1,817.0 1,794.0 1,810.0 8,900
2022/03/15 1,808.0 1,828.0 1,794.0 1,815.0 14,300
2022/03/14 1,789.0 1,817.0 1,773.0 1,817.0 5,500