インシーゴーの株価時系列・推移
- 52週高値
- 21.90（2026/5/4）
- 52週安値
- 3.58（2026/9/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 4.48 | 4.59 | 4.44 | 4.58 | 199,791 | 4.58 |
| 2026/10/8 | 4.45 | 4.49 | 4.27 | 4.46 | 340,840 | 4.46 |
| 2026/10/7 | 4.65 | 4.68 | 4.48 | 4.57 | 216,558 | 4.57 |
| 2026/10/6 | 4.60 | 4.84 | 4.47 | 4.73 | 263,477 | 4.73 |
| 2026/10/5 | 4.66 | 4.72 | 4.51 | 4.62 | 315,821 | 4.62 |
| 2026/10/2 | 4.43 | 4.76 | 4.42 | 4.61 | 740,455 | 4.61 |
| 2026/10/1 | 4.01 | 4.50 | 3.74 | 4.37 | 2,178,459 | 4.37 |
| 2026/9/30 | 3.89 | 3.90 | 3.61 | 3.66 | 408,217 | 3.66 |
| 2026/9/29 | 3.65 | 3.87 | 3.58 | 3.87 | 312,230 | 3.87 |
| 2026/9/28 | 3.71 | 3.75 | 3.59 | 3.61 | 185,437 | 3.61 |
| 2026/9/25 | 4.00 | 4.06 | 3.75 | 3.76 | 409,711 | 3.76 |
| 2026/9/24 | 4.06 | 4.08 | 3.96 | 4.00 | 159,423 | 4.00 |
| 2026/9/23 | 4.23 | 4.24 | 4.04 | 4.10 | 142,948 | 4.10 |
| 2026/9/22 | 4.19 | 4.26 | 4.17 | 4.23 | 184,472 | 4.23 |
| 2026/9/21 | 4.18 | 4.30 | 4.13 | 4.18 | 275,202 | 4.18 |
| 2026/9/18 | 4.10 | 4.22 | 4.04 | 4.13 | 488,788 | 4.13 |
| 2026/9/17 | 4.25 | 4.30 | 4.07 | 4.08 | 164,328 | 4.08 |
| 2026/9/16 | 4.21 | 4.22 | 4.00 | 4.11 | 222,015 | 4.11 |
| 2026/9/15 | 4.30 | 4.37 | 4.04 | 4.14 | 211,429 | 4.14 |
| 2026/9/14 | 4.35 | 4.49 | 4.28 | 4.35 | 170,221 | 4.35 |
1〜20/250件
