イングレディオンの株価時系列・推移
- 52週高値
- 123.49（2026/2/4）
- 52週安値
- 93.72（2026/10/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 94.91 | 95.59 | 93.72 | 95.09 | 629,046 | 95.09 |
| 2026/10/8 | 94.36 | 95.48 | 94.06 | 95.11 | 937,388 | 95.11 |
| 2026/10/7 | 96.75 | 97.10 | 94.08 | 94.25 | 736,581 | 94.25 |
| 2026/10/6 | 97.26 | 97.83 | 96.50 | 96.75 | 568,577 | 96.75 |
| 2026/10/5 | 94.94 | 97.36 | 94.30 | 96.85 | 1,028,831 | 96.85 |
| 2026/10/2 | 95.38 | 96.55 | 95.08 | 95.33 | 733,866 | 95.33 |
| 2026/10/1 | 94.64 | 95.81 | 93.97 | 94.91 | 678,389 | 94.91 |
| 2026/9/30 | 96.55 | 97.06 | 95.62 | 95.81 | 626,124 | 95.81 |
| 2026/9/29 | 95.77 | 96.58 | 95.77 | 96.46 | 752,210 | 96.46 |
| 2026/9/28 | 96.22 | 97.42 | 95.57 | 96.45 | 753,305 | 96.45 |
| 2026/9/25 | 96.34 | 96.94 | 95.84 | 96.72 | 758,130 | 96.72 |
| 2026/9/24 | 97.31 | 97.62 | 96.16 | 96.49 | 406,571 | 96.49 |
| 2026/9/23 | 97.85 | 100.00 | 96.65 | 96.82 | 488,807 | 96.82 |
| 2026/9/22 | 98.13 | 98.55 | 97.28 | 97.91 | 629,024 | 97.91 |
| 2026/9/21 | 97.13 | 97.84 | 96.67 | 97.03 | 780,255 | 97.03 |
| 2026/9/18 | 98.70 | 99.15 | 96.95 | 97.33 | 1,031,658 | 97.33 |
| 2026/9/17 | 99.07 | 99.69 | 98.22 | 99.01 | 730,133 | 99.01 |
| 2026/9/16 | 99.08 | 99.78 | 98.37 | 98.48 | 437,381 | 98.48 |
| 2026/9/15 | 98.01 | 99.23 | 97.55 | 99.07 | 612,997 | 99.07 |
| 2026/9/14 | 101.73 | 102.24 | 98.44 | 98.63 | 704,761 | 98.63 |
1〜20/251件
