インジェビティの株価時系列・推移
- 52週高値
- 79.29（2026/5/6）
- 52週安値
- 45.85（2025/11/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 71.83 | 72.23 | 69.52 | 69.76 | 224,014 | 69.76 |
| 2026/10/8 | 70.44 | 72.17 | 70.44 | 71.41 | 245,269 | 71.41 |
| 2026/10/7 | 71.68 | 72.33 | 70.72 | 70.92 | 330,928 | 70.92 |
| 2026/10/6 | 73.80 | 73.80 | 72.20 | 72.80 | 237,738 | 72.80 |
| 2026/10/5 | 71.81 | 73.40 | 71.26 | 73.14 | 297,840 | 73.14 |
| 2026/10/2 | 72.28 | 73.65 | 72.04 | 72.41 | 178,600 | 72.41 |
| 2026/10/1 | 69.83 | 71.86 | 68.60 | 71.09 | 274,328 | 71.09 |
| 2026/9/30 | 71.42 | 71.42 | 69.81 | 70.75 | 406,178 | 70.75 |
| 2026/9/29 | 73.18 | 73.18 | 70.82 | 71.06 | 260,199 | 71.06 |
| 2026/9/28 | 72.12 | 73.29 | 71.58 | 72.74 | 230,621 | 72.74 |
| 2026/9/25 | 72.47 | 73.49 | 71.83 | 73.00 | 242,286 | 73.00 |
| 2026/9/24 | 71.16 | 72.03 | 70.67 | 71.79 | 194,821 | 71.79 |
| 2026/9/23 | 70.72 | 72.11 | 69.75 | 71.75 | 224,610 | 71.75 |
| 2026/9/22 | 70.13 | 71.68 | 69.36 | 71.27 | 291,203 | 71.27 |
| 2026/9/21 | 68.79 | 69.56 | 67.72 | 68.96 | 226,396 | 68.96 |
| 2026/9/18 | 67.86 | 68.35 | 66.43 | 68.20 | 822,164 | 68.20 |
| 2026/9/17 | 69.62 | 69.73 | 67.65 | 68.06 | 264,644 | 68.06 |
| 2026/9/16 | 68.44 | 69.42 | 67.73 | 68.23 | 198,815 | 68.23 |
| 2026/9/15 | 68.45 | 68.96 | 67.54 | 67.84 | 172,316 | 67.84 |
| 2026/9/14 | 68.58 | 68.58 | 67.30 | 68.25 | 342,073 | 68.25 |
1〜20/250件
