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
- 46.38（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 63.22 | 63.68 | 59.47 | 60.12 | 620,948 | 60.12 |
| 2026/11/5 | 67.99 | 69.58 | 61.67 | 63.71 | 954,667 | 63.71 |
| 2026/11/4 | 75.48 | 75.89 | 73.14 | 73.73 | 724,957 | 73.73 |
| 2026/11/3 | 74.44 | 75.25 | 73.27 | 73.63 | 560,663 | 73.63 |
| 2026/11/2 | 75.58 | 75.91 | 73.68 | 73.71 | 469,888 | 73.71 |
| 2026/10/30 | 75.37 | 75.38 | 73.19 | 74.32 | 279,112 | 74.32 |
| 2026/10/29 | 75.11 | 76.33 | 73.84 | 75.37 | 342,453 | 75.37 |
| 2026/10/28 | 74.96 | 75.64 | 73.48 | 74.17 | 260,521 | 74.17 |
| 2026/10/27 | 71.39 | 74.31 | 71.07 | 74.19 | 459,720 | 74.19 |
| 2026/10/26 | 70.20 | 72.13 | 70.04 | 71.03 | 372,773 | 71.03 |
| 2026/10/23 | 68.86 | 70.04 | 68.43 | 69.64 | 233,494 | 69.64 |
| 2026/10/22 | 70.27 | 71.19 | 69.34 | 69.84 | 247,535 | 69.84 |
| 2026/10/21 | 70.76 | 71.69 | 69.90 | 70.69 | 268,281 | 70.69 |
| 2026/10/20 | 70.24 | 72.23 | 70.19 | 70.60 | 264,497 | 70.60 |
| 2026/10/19 | 70.01 | 71.02 | 69.60 | 70.31 | 208,765 | 70.31 |
| 2026/10/16 | 70.60 | 71.87 | 69.71 | 69.82 | 210,980 | 69.82 |
| 2026/10/15 | 70.53 | 71.23 | 69.78 | 70.54 | 174,860 | 70.54 |
| 2026/10/14 | 69.32 | 71.04 | 69.05 | 70.14 | 291,480 | 70.14 |
| 2026/10/13 | 69.27 | 70.77 | 68.74 | 70.08 | 318,204 | 70.08 |
| 2026/10/12 | 69.20 | 69.87 | 68.90 | 69.07 | 280,475 | 69.07 |
1〜20/250件
