イナクト・ホールディングスの株価時系列・推移
- 52週高値
- 50.56（2026/8/18）
- 52週安値
- 34.64（2025/10/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/22 | 46.03 | 47.75 | 45.74 | 46.92 | 381,251 | 46.92 |
| 2026/10/21 | 47.18 | 47.18 | 44.97 | 45.65 | 487,401 | 45.65 |
| 2026/10/20 | 46.57 | 47.14 | 46.46 | 46.85 | 285,533 | 46.85 |
| 2026/10/19 | 46.37 | 46.91 | 45.86 | 46.18 | 531,896 | 46.18 |
| 2026/10/16 | 45.78 | 46.36 | 45.49 | 46.28 | 396,957 | 46.28 |
| 2026/10/15 | 45.92 | 46.37 | 45.52 | 45.67 | 360,470 | 45.67 |
| 2026/10/14 | 44.62 | 45.24 | 44.06 | 45.21 | 461,408 | 45.21 |
| 2026/10/13 | 45.33 | 45.39 | 44.56 | 44.93 | 465,073 | 44.93 |
| 2026/10/12 | 45.41 | 45.56 | 44.87 | 44.90 | 310,266 | 44.90 |
| 2026/10/9 | 46.58 | 46.69 | 45.50 | 45.97 | 249,479 | 45.97 |
| 2026/10/8 | 45.61 | 46.73 | 45.61 | 46.64 | 261,183 | 46.64 |
| 2026/10/7 | 46.05 | 46.32 | 45.72 | 45.82 | 256,668 | 45.82 |
| 2026/10/6 | 45.99 | 46.45 | 45.99 | 46.32 | 279,072 | 46.32 |
| 2026/10/5 | 45.63 | 46.34 | 45.23 | 45.87 | 454,170 | 45.87 |
| 2026/10/2 | 44.23 | 45.61 | 44.00 | 45.26 | 427,339 | 45.26 |
| 2026/10/1 | 43.13 | 44.37 | 43.13 | 44.15 | 604,904 | 44.15 |
| 2026/9/30 | 46.46 | 46.59 | 42.83 | 43.26 | 886,764 | 43.26 |
| 2026/9/29 | 46.87 | 46.87 | 46.08 | 46.44 | 324,836 | 46.44 |
| 2026/9/28 | 46.97 | 47.06 | 46.33 | 46.94 | 286,161 | 46.94 |
| 2026/9/25 | 47.31 | 47.50 | 46.51 | 46.97 | 258,116 | 46.97 |
1〜20/251件
