日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＩＮＰＥＸ(1605)の株価時系列情報

ＩＮＰＥＸ(1605)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,126 1,140 1,117 1,137 2,809,000
2019/12/27 1,140 1,145 1,132 1,134 2,765,800
2019/12/26 1,146 1,154 1,145 1,150 1,863,100
2019/12/25 1,160 1,160 1,143 1,144 1,389,800
2019/12/24 1,154 1,157 1,146 1,149 1,969,700
2019/12/23 1,168 1,168 1,143 1,146 4,346,500
2019/12/20 1,164 1,184 1,156 1,169 6,535,700
2019/12/19 1,151 1,158 1,145 1,151 4,488,000
2019/12/18 1,144 1,147 1,136 1,139 5,278,100
2019/12/17 1,111 1,142 1,111 1,139 7,439,200
2019/12/16 1,083 1,099 1,080 1,095 3,900,300
2019/12/13 1,107 1,109 1,096 1,100 4,989,900
2019/12/12 1,088 1,094 1,078 1,079 3,020,100
2019/12/11 1,104 1,106 1,083 1,092 3,025,900
2019/12/10 1,092 1,096 1,084 1,092 4,802,100
2019/12/09 1,087 1,100 1,085 1,097 5,856,000
2019/12/06 1,070 1,076 1,060 1,065 3,865,200
2019/12/05 1,083 1,085 1,072 1,073 4,055,200
2019/12/04 1,061 1,064 1,049 1,057 4,575,200
2019/12/03 1,062 1,073 1,060 1,071 3,214,900
2019/12/02 1,052 1,068 1,047 1,062 3,075,300
2019/11/29 1,074 1,079 1,066 1,069 4,225,500
2019/11/28 1,064 1,070 1,055 1,057 2,531,300
2019/11/27 1,043 1,066 1,043 1,064 3,807,900
2019/11/26 1,062 1,065 1,044 1,045 6,863,000
2019/11/25 1,040 1,062 1,037 1,058 5,700,900
2019/11/22 1,031 1,033 1,019 1,020 4,132,100
2019/11/21 1,017 1,025 1,004 1,012 5,601,600
2019/11/20 1,012 1,013 998 1,009 4,895,900
2019/11/19 1,020 1,028 1,016 1,021 3,357,300
2019/11/18 1,029 1,036 1,023 1,034 2,811,000
2019/11/15 1,014 1,033 1,010 1,028 4,188,500
2019/11/14 1,040 1,046 1,028 1,034 2,570,100
2019/11/13 1,067 1,070 1,041 1,047 3,761,000
2019/11/12 1,060 1,064 1,050 1,063 3,661,400
2019/11/11 1,079 1,082 1,061 1,064 4,016,700
2019/11/08 1,090 1,091 1,057 1,073 6,073,900
2019/11/07 1,065 1,094 1,050 1,066 8,995,000
2019/11/06 1,055 1,063 1,047 1,062 5,198,500
2019/11/05 1,011 1,047 1,006 1,044 7,550,800
2019/11/01 987 992 979 983 4,289,700
2019/10/31 1,001 1,009 989 1,009 4,307,700
2019/10/30 1,011 1,012 994 999 5,098,900
2019/10/29 1,011 1,017 1,003 1,012 4,482,000
2019/10/28 1,012 1,018 1,004 1,006 2,855,000
2019/10/25 1,000 1,009 995 999 2,773,000
2019/10/24 1,000 1,003 993 1,001 4,285,800
2019/10/23 982 985 971 983 5,384,400
2019/10/21 955 967 954 964 2,343,600
2019/10/18 965 967 949 955 2,910,400
2019/10/17 940 952 937 950 2,508,600
2019/10/16 967 968 944 953 4,641,600
2019/10/15 962 973 958 961 5,631,600
2019/10/11 937 955 935 951 6,166,400
2019/10/10 920 927 916 921 3,720,300
2019/10/09 927 930 923 925 3,710,800
2019/10/08 940 951 939 947 4,437,100
2019/10/07 934 935 923 932 3,859,100
2019/10/04 937 943 920 941 6,207,200
2019/10/03 948 952 936 940 6,521,900
2019/10/02 963 977 958 976 3,950,800
2019/10/01 989 992 978 990 4,419,800
2019/09/30 1,007 1,007 988 991 4,319,300
2019/09/27 1,022 1,033 1,007 1,019 3,485,100
2019/09/26 1,038 1,039 1,013 1,016 4,810,900
2019/09/25 1,023 1,033 1,011 1,030 3,598,000
2019/09/24 1,044 1,050 1,035 1,038 4,693,100
2019/09/20 1,072 1,075 1,049 1,060 5,168,300
2019/09/19 1,054 1,067 1,047 1,066 4,761,700
2019/09/18 1,056 1,059 1,040 1,056 6,892,600
2019/09/17 1,075 1,110 1,074 1,102 15,967,300
2019/09/13 1,014 1,014 992 1,005 8,057,500
2019/09/12 986 1,004 984 999 9,003,600
2019/09/11 951 984 947 984 9,515,800
2019/09/10 926 942 921 937 8,675,300
2019/09/09 909 913 900 911 5,773,700
2019/09/06 919 919 906 907 4,564,200
2019/09/05 904 917 904 915 3,677,900
2019/09/04 887 899 884 894 3,858,700
2019/09/03 902 904 893 893 3,577,700
2019/09/02 910 911 899 904 3,268,100
2019/08/30 914 920 908 919 4,707,700
2019/08/29 904 910 895 900 2,904,800
2019/08/28 889 900 885 898 4,320,200
2019/08/27 880 890 880 887 3,872,300
2019/08/26 860 880 860 877 4,249,800
2019/08/23 896 901 890 891 3,529,300
2019/08/22 911 913 896 898 3,801,800
2019/08/21 917 922 907 911 3,297,500
2019/08/20 936 938 919 925 2,618,700
2019/08/19 919 925 914 922 2,269,000
2019/08/16 898 919 897 913 4,698,000
2019/08/15 890 903 888 903 4,905,500
2019/08/14 906 923 905 920 5,874,400
2019/08/13 911 911 885 889 7,503,700
2019/08/09 940 940 909 918 6,028,400
2019/08/08 907 915 892 895 7,459,500
2019/08/07 900 924 896 918 5,331,000
2019/08/06 879 917 878 914 4,190,300
2019/08/05 922 927 911 916 4,024,100
2019/08/02 920 931 918 931 6,053,600
2019/08/01 959 970 956 965 2,023,200
2019/07/31 966 968 957 961 4,185,600
2019/07/30 967 981 958 964 3,624,400
2019/07/29 959 965 952 962 2,932,100
2019/07/26 960 971 958 967 2,408,700
2019/07/25 958 974 954 971 3,063,200
2019/07/24 990 990 976 980 3,598,900
2019/07/23 958 970 952 963 2,863,000
2019/07/22 952 962 945 950 2,228,300
2019/07/19 930 957 928 951 4,459,900
2019/07/18 962 962 927 935 7,024,000
2019/07/17 950 974 944 971 5,002,600
2019/07/16 975 982 955 963 5,818,300
2019/07/12 994 997 977 979 4,245,300
2019/07/11 988 997 982 996 6,596,100
2019/07/10 967 976 962 974 3,985,700
2019/07/09 954 968 952 964 2,820,400
2019/07/08 962 966 956 958 4,114,700
2019/07/05 958 962 945 956 4,998,800
2019/07/04 966 974 964 969 2,930,300
2019/07/03 960 961 952 958 5,081,400
2019/07/02 981 984 970 982 4,061,400
2019/07/01 994 997 982 993 5,509,900
2019/06/28 977 982 961 971 4,456,800
2019/06/27 982 983 970 981 4,397,300
2019/06/26 971 978 958 960 4,925,000
2019/06/25 992 993 966 967 6,159,900
2019/06/24 995 1,005 984 993 5,885,000
2019/06/21 1,000 1,008 982 999 16,928,600
2019/06/20 958 973 949 957 6,610,600
2019/06/19 934 961 933 958 9,428,700
2019/06/18 930 934 905 907 6,280,400
2019/06/17 905 925 903 924 5,098,900
2019/06/14 915 920 903 914 6,548,000
2019/06/13 900 902 888 902 5,975,300
2019/06/12 924 929 914 915 6,014,900
2019/06/11 908 926 904 925 7,471,600
2019/06/10 894 905 886 899 5,757,700
2019/06/07 885 892 880 884 5,068,700
2019/06/06 882 895 874 876 9,156,700
2019/06/05 901 903 886 895 6,277,300
2019/06/04 880 902 873 878 6,551,100
2019/06/03 867 875 853 862 8,197,600
2019/05/31 896 898 877 879 8,079,800
2019/05/30 906 914 902 914 5,678,400
2019/05/29 900 905 888 901 8,357,300
2019/05/28 909 926 900 903 12,441,700
2019/05/27 915 939 915 920 6,042,800
2019/05/24 915 922 887 904 12,633,000
2019/05/23 981 984 946 949 8,784,700
2019/05/22 993 1,002 986 998 5,949,400
2019/05/21 989 1,005 982 988 6,545,400
2019/05/20 1,019 1,025 1,010 1,015 3,376,900
2019/05/17 1,023 1,029 1,009 1,012 6,879,000
2019/05/16 1,009 1,009 978 996 6,984,400
2019/05/15 1,022 1,022 994 1,007 6,644,300
2019/05/14 980 1,022 976 1,011 7,478,700
2019/05/13 991 1,009 984 1,004 6,372,500
2019/05/10 995 1,010 992 1,000 5,702,400
2019/05/09 1,008 1,011 997 1,000 6,045,100
2019/05/08 1,033 1,035 1,015 1,021 5,915,700
2019/05/07 1,067 1,068 1,029 1,033 6,453,100
2019/04/26 1,065 1,082 1,063 1,081 4,239,200
2019/04/25 1,070 1,073 1,056 1,071 4,035,000
2019/04/24 1,092 1,097 1,074 1,078 3,809,500
2019/04/23 1,086 1,117 1,086 1,092 6,098,200
2019/04/22 1,049 1,063 1,037 1,062 3,531,500
2019/04/19 1,055 1,060 1,039 1,041 2,247,400
2019/04/18 1,062 1,073 1,055 1,058 3,554,400
2019/04/17 1,051 1,062 1,049 1,055 3,258,200
2019/04/16 1,050 1,052 1,035 1,045 3,045,500
2019/04/15 1,054 1,070 1,045 1,059 5,343,100
2019/04/12 1,048 1,048 1,017 1,032 5,925,900
2019/04/11 1,054 1,056 1,040 1,051 3,185,500
2019/04/10 1,059 1,065 1,050 1,061 3,307,200
2019/04/09 1,081 1,085 1,071 1,080 3,793,100
2019/04/08 1,075 1,088 1,064 1,069 3,542,100
2019/04/05 1,064 1,073 1,052 1,055 4,556,000
2019/04/04 1,076 1,079 1,049 1,050 6,478,300
2019/04/03 1,094 1,097 1,076 1,094 5,739,700
2019/04/02 1,087 1,096 1,074 1,091 5,402,500
2019/04/01 1,074 1,079 1,061 1,067 5,395,500
2019/03/29 1,058 1,071 1,053 1,056 4,946,300
2019/03/28 1,060 1,062 1,043 1,048 5,230,400
2019/03/27 1,062 1,070 1,041 1,055 4,896,200
2019/03/26 1,041 1,069 1,040 1,051 5,224,000
2019/03/25 1,046 1,049 1,028 1,036 4,810,000
2019/03/22 1,072 1,092 1,064 1,076 5,097,400
2019/03/20 1,062 1,071 1,051 1,056 4,806,300
2019/03/19 1,075 1,077 1,049 1,061 3,693,000
2019/03/18 1,076 1,076 1,059 1,065 3,851,200
2019/03/15 1,056 1,077 1,052 1,069 6,807,400
2019/03/14 1,059 1,069 1,037 1,041 7,414,700
2019/03/13 1,050 1,068 1,036 1,047 5,971,100
2019/03/12 1,046 1,054 1,039 1,039 5,171,900
2019/03/11 1,037 1,048 1,026 1,037 3,879,200
2019/03/08 1,053 1,058 1,045 1,048 5,804,100
2019/03/07 1,058 1,073 1,055 1,067 3,437,900
2019/03/06 1,091 1,092 1,067 1,069 3,787,100
2019/03/05 1,084 1,085 1,066 1,083 4,771,200
2019/03/04 1,103 1,107 1,088 1,091 3,960,300
2019/03/01 1,083 1,094 1,076 1,085 3,220,300
2019/02/28 1,093 1,108 1,081 1,083 6,827,000
2019/02/27 1,086 1,098 1,077 1,083 5,249,400
2019/02/26 1,112 1,115 1,088 1,091 5,909,300
2019/02/25 1,140 1,141 1,120 1,134 3,693,100
2019/02/22 1,137 1,138 1,120 1,135 3,459,300
2019/02/21 1,160 1,167 1,132 1,146 4,364,800
2019/02/20 1,160 1,171 1,139 1,145 4,498,400
2019/02/19 1,142 1,169 1,142 1,169 5,534,400
2019/02/18 1,121 1,151 1,119 1,142 4,844,200
2019/02/15 1,108 1,109 1,091 1,102 3,940,100
2019/02/14 1,119 1,125 1,086 1,096 7,107,200
2019/02/13 1,140 1,187 1,121 1,129 13,279,000
2019/02/12 988 1,009 983 1,004 6,410,600
2019/02/08 1,005 1,007 976 982 7,430,400
2019/02/07 1,040 1,047 1,010 1,015 3,731,700
2019/02/06 1,042 1,043 1,034 1,039 3,717,900
2019/02/05 1,049 1,051 1,033 1,043 3,178,100
2019/02/04 1,040 1,055 1,040 1,046 4,389,300
2019/02/01 1,039 1,044 1,031 1,034 3,231,700
2019/01/31 1,045 1,065 1,034 1,046 6,665,800
2019/01/30 1,025 1,037 1,016 1,017 6,481,200
2019/01/29 1,015 1,021 1,002 1,018 5,119,400
2019/01/28 1,039 1,046 1,022 1,022 4,117,100
2019/01/25 1,022 1,037 1,021 1,029 4,812,100
2019/01/24 1,000 1,016 998 1,011 4,378,900
2019/01/23 1,008 1,016 998 1,010 2,893,300
2019/01/22 1,042 1,043 1,020 1,028 3,544,200
2019/01/21 1,030 1,045 1,021 1,040 5,187,600
2019/01/18 1,000 1,008 994 1,001 3,868,700
2019/01/17 1,002 1,008 988 997 3,965,700
2019/01/16 1,033 1,037 985 991 6,323,800
2019/01/15 1,013 1,022 1,000 1,018 5,398,800
2019/01/11 1,012 1,023 1,003 1,020 5,404,100
2019/01/10 1,038 1,058 1,012 1,013 8,855,500
2019/01/09 1,013 1,020 999 1,010 4,485,800
2019/01/08 1,009 1,023 1,006 1,009 6,094,500
2019/01/07 1,010 1,023 994 999 4,540,400
2019/01/04 967 984 960 982 5,474,600

このページの先頭へ