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 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 84.63 | 87.72 | 84.60 | 86.88 | 3,466,748 | 86.88 |
| 2026/11/6 | 81.19 | 83.62 | 80.94 | 82.99 | 3,087,389 | 82.99 |
| 2026/11/5 | 84.23 | 85.02 | 81.10 | 81.85 | 3,848,901 | 81.85 |
| 2026/11/4 | 85.41 | 86.19 | 83.32 | 84.18 | 4,136,766 | 84.18 |
| 2026/11/3 | 83.15 | 85.16 | 82.73 | 84.56 | 5,980,423 | 84.56 |
| 2026/11/2 | 81.30 | 84.77 | 80.80 | 82.73 | 5,562,887 | 82.73 |
| 2026/10/30 | 81.73 | 81.82 | 78.79 | 80.05 | 6,306,267 | 80.05 |
| 2026/10/29 | 75.69 | 80.23 | 75.22 | 80.01 | 8,451,651 | 80.01 |
| 2026/10/28 | 76.44 | 76.44 | 74.95 | 75.45 | 2,799,067 | 75.45 |
| 2026/10/27 | 75.07 | 75.71 | 74.22 | 75.53 | 3,727,328 | 75.53 |
| 2026/10/26 | 74.07 | 75.75 | 73.81 | 74.52 | 4,502,565 | 74.52 |
| 2026/10/23 | 73.56 | 74.17 | 72.36 | 73.48 | 5,660,148 | 73.48 |
| 2026/10/22 | 76.83 | 76.90 | 73.16 | 74.11 | 9,285,000 | 74.11 |
| 2026/10/21 | 79.26 | 79.38 | 78.26 | 79.06 | 5,321,161 | 79.06 |
| 2026/10/20 | 77.30 | 79.10 | 76.27 | 78.59 | 3,510,515 | 78.59 |
| 2026/10/19 | 77.74 | 78.80 | 77.73 | 77.75 | 2,614,266 | 77.75 |
| 2026/10/16 | 78.42 | 79.83 | 77.21 | 77.78 | 4,500,002 | 77.78 |
| 2026/10/15 | 78.31 | 78.72 | 76.93 | 77.87 | 4,329,094 | 77.87 |
| 2026/10/14 | 78.45 | 79.07 | 77.65 | 77.94 | 3,976,657 | 77.94 |
| 2026/10/13 | 79.33 | 79.81 | 77.48 | 78.95 | 3,342,503 | 78.95 |
1〜20/250件
