インガソール・ランドの株価時系列・推移
- 52週高値
- 100.96（2026/2/13）
- 52週安値
- 68.07（2026/5/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/23 | 73.38 | 76.46 | 73.35 | 76.22 | 8,572,946 | 76.22 |
| 2026/9/22 | 73.44 | 74.07 | 73.08 | 73.85 | 4,518,431 | 73.85 |
| 2026/9/21 | 72.51 | 72.90 | 71.62 | 72.31 | 4,160,462 | 72.31 |
| 2026/9/18 | 72.32 | 72.78 | 71.56 | 71.83 | 8,861,539 | 71.83 |
| 2026/9/17 | 72.63 | 74.67 | 71.27 | 72.65 | 6,656,721 | 72.65 |
| 2026/9/16 | 72.59 | 73.04 | 70.95 | 71.44 | 3,727,611 | 71.44 |
| 2026/9/15 | 72.54 | 72.65 | 71.20 | 71.91 | 5,665,831 | 71.91 |
| 2026/9/14 | 71.62 | 72.64 | 71.31 | 72.13 | 3,754,560 | 72.13 |
| 2026/9/11 | 74.41 | 74.71 | 72.40 | 72.93 | 5,645,192 | 72.93 |
| 2026/9/10 | 72.84 | 73.20 | 71.65 | 73.09 | 3,854,257 | 73.09 |
| 2026/9/9 | 74.72 | 75.31 | 73.23 | 73.58 | 3,069,583 | 73.58 |
| 2026/9/8 | 75.50 | 76.54 | 74.99 | 75.11 | 2,223,005 | 75.11 |
| 2026/9/4 | 75.30 | 76.65 | 75.30 | 76.36 | 3,840,325 | 76.36 |
| 2026/9/3 | 75.82 | 76.35 | 74.06 | 75.40 | 2,442,286 | 75.40 |
| 2026/9/2 | 75.02 | 75.47 | 74.03 | 75.00 | 3,508,549 | 75.00 |
| 2026/9/1 | 76.37 | 76.87 | 74.28 | 74.64 | 3,060,569 | 74.64 |
| 2026/8/31 | 78.25 | 78.91 | 77.01 | 77.05 | 4,028,287 | 77.05 |
| 2026/8/28 | 79.34 | 79.75 | 77.98 | 78.58 | 3,232,409 | 78.58 |
| 2026/8/27 | 79.62 | 80.16 | 78.78 | 78.97 | 1,817,047 | 78.97 |
| 2026/8/26 | 79.18 | 80.53 | 78.95 | 79.97 | 2,969,230 | 79.97 |
1〜20/250件
