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
2020/12/30 559 560 552 556 4,496,100
2020/12/29 561 564 555 562 8,079,500
2020/12/28 577 580 568 573 9,165,600
2020/12/25 576 583 574 578 4,477,700
2020/12/24 561 576 561 573 7,363,200
2020/12/23 546 550 542 546 7,049,500
2020/12/22 564 566 545 546 10,083,000
2020/12/21 591 591 571 575 7,177,600
2020/12/18 587 591 584 586 8,281,200
2020/12/17 593 595 582 588 6,291,500
2020/12/16 584 593 583 589 5,378,300
2020/12/15 575 581 572 579 5,127,800
2020/12/14 577 584 574 582 6,334,600
2020/12/11 579 582 575 576 6,848,500
2020/12/10 576 582 573 574 4,824,300
2020/12/09 573 575 568 571 4,498,800
2020/12/08 565 573 562 569 4,547,400
2020/12/07 577 581 573 573 6,989,900
2020/12/04 581 581 568 569 5,970,500
2020/12/03 583 584 572 575 5,603,400
2020/12/02 578 583 571 573 7,625,300
2020/12/01 582 584 567 580 7,975,400
2020/11/30 611 611 580 584 15,263,200
2020/11/27 607 614 606 611 5,859,600
2020/11/26 607 621 605 617 8,609,900
2020/11/25 622 629 607 607 13,731,900
2020/11/24 590 598 585 589 8,500,400
2020/11/20 575 577 567 576 4,722,100
2020/11/19 582 583 565 575 8,464,200
2020/11/18 571 588 569 581 12,379,700
2020/11/17 558 575 545 570 10,876,600
2020/11/16 550 552 541 548 5,372,900
2020/11/13 543 543 528 538 5,477,800
2020/11/12 563 563 542 551 6,934,000
2020/11/11 555 571 554 563 11,347,100
2020/11/10 545 548 526 542 12,667,300
2020/11/09 507 507 491 500 7,729,700
2020/11/06 500 509 496 507 5,644,900
2020/11/05 516 516 500 506 6,911,000
2020/11/04 512 528 511 526 9,449,800
2020/11/02 489 506 489 499 5,786,800
2020/10/30 500 505 489 492 8,153,500
2020/10/29 498 507 494 505 9,159,100
2020/10/28 519 520 505 508 9,477,900
2020/10/27 532 533 527 528 5,773,300
2020/10/26 539 551 537 545 5,621,900
2020/10/23 539 544 532 540 5,593,800
2020/10/22 529 531 526 526 7,215,700
2020/10/21 525 540 525 539 8,289,000
2020/10/20 530 532 521 523 10,376,600
2020/10/19 540 543 534 539 6,185,000
2020/10/16 547 548 538 538 4,665,200
2020/10/15 554 556 546 547 5,759,000
2020/10/14 550 550 541 550 8,171,800
2020/10/13 566 566 555 558 5,643,800
2020/10/12 569 572 567 569 3,199,200
2020/10/09 580 583 566 569 8,632,500
2020/10/08 580 581 574 577 5,257,500
2020/10/07 577 580 569 580 5,393,900
2020/10/06 572 580 572 580 6,665,000
2020/10/05 561 577 560 570 9,568,400
2020/10/02 566 569 544 546 10,526,200
2020/09/30 567 574 562 564 8,756,300
2020/09/29 580 585 573 579 5,120,400
2020/09/28 572 575 563 575 6,456,300
2020/09/25 565 572 558 570 7,561,100
2020/09/24 577 580 563 563 11,354,200
2020/09/23 594 595 575 579 12,558,800
2020/09/18 604 605 599 602 10,576,100
2020/09/17 617 617 601 603 10,074,400
2020/09/16 618 618 605 605 10,016,900
2020/09/15 630 631 620 620 6,284,000
2020/09/14 638 640 633 635 3,928,800
2020/09/11 627 635 626 633 4,718,600
2020/09/10 630 638 628 637 6,106,400
2020/09/09 630 632 617 628 11,036,900
2020/09/08 647 650 644 648 4,485,600
2020/09/07 639 649 637 640 4,130,700
2020/09/04 644 646 639 645 5,213,900
2020/09/03 658 660 650 652 5,329,700
2020/09/02 662 665 649 656 7,206,600
2020/09/01 665 669 658 666 5,379,600
2020/08/31 674 681 659 674 9,914,200
2020/08/28 669 674 650 655 8,361,600
2020/08/27 667 668 656 662 5,992,500
2020/08/26 677 683 673 678 4,854,300
2020/08/25 677 678 667 671 6,507,500
2020/08/24 659 662 652 662 3,490,600
2020/08/21 652 665 652 660 4,109,700
2020/08/20 657 663 651 656 4,671,200
2020/08/19 652 666 649 662 3,081,000
2020/08/18 668 671 657 660 6,536,600
2020/08/17 681 687 675 678 3,868,600
2020/08/14 689 691 679 683 6,559,300
2020/08/13 705 713 691 694 7,868,700
2020/08/12 690 700 686 698 6,967,800
2020/08/11 686 702 682 691 12,279,800
2020/08/07 641 681 639 666 15,232,000
2020/08/06 648 653 618 636 7,613,800
2020/08/05 619 634 611 628 7,655,600
2020/08/04 611 618 608 616 5,421,900
2020/08/03 601 611 600 606 5,088,300
2020/07/31 622 626 599 599 10,412,200
2020/07/30 645 646 625 631 18,168,400
2020/07/29 663 663 647 648 7,471,200
2020/07/28 663 668 657 659 6,473,300
2020/07/27 664 669 646 668 7,707,800
2020/07/22 657 671 656 664 9,861,600
2020/07/21 645 650 637 646 6,137,400
2020/07/20 649 650 641 650 5,448,000
2020/07/17 652 658 644 654 6,995,000
2020/07/16 672 673 652 654 12,513,600
2020/07/15 640 648 637 647 10,891,600
2020/07/14 624 632 620 622 6,530,300
2020/07/13 614 641 613 634 11,773,400
2020/07/10 610 612 598 598 12,446,500
2020/07/09 630 637 624 629 11,892,400
2020/07/08 645 646 634 634 12,305,500
2020/07/07 670 675 652 656 7,500,900
2020/07/06 656 667 650 666 7,592,100
2020/07/03 670 672 656 662 5,902,800
2020/07/02 660 672 658 665 7,567,800
2020/07/01 670 675 657 661 5,325,700
2020/06/30 672 680 666 667 6,281,100
2020/06/29 673 675 653 660 9,612,900
2020/06/26 692 695 683 685 7,610,500
2020/06/25 682 692 680 691 7,854,600
2020/06/24 705 706 691 699 7,033,400
2020/06/23 710 715 699 703 6,521,300
2020/06/22 701 712 699 705 6,003,600
2020/06/19 722 724 706 713 8,414,100
2020/06/18 709 714 701 711 7,789,300
2020/06/17 735 737 713 724 7,546,400
2020/06/16 725 739 714 733 11,753,100
2020/06/15 714 731 705 706 8,209,100
2020/06/12 699 725 693 722 12,950,200
2020/06/11 750 759 736 740 13,063,400
2020/06/10 787 790 772 780 8,911,800
2020/06/09 815 816 791 800 9,157,000
2020/06/08 791 809 786 805 13,368,100
2020/06/05 762 766 749 766 7,629,000
2020/06/04 777 782 754 756 10,425,200
2020/06/03 772 784 769 774 10,770,500
2020/06/02 753 767 750 757 8,582,200
2020/06/01 760 762 739 741 7,471,500
2020/05/29 757 757 743 751 18,334,300
2020/05/28 757 775 754 765 10,575,500
2020/05/27 753 777 743 771 9,817,800
2020/05/26 748 753 735 749 8,242,000
2020/05/25 737 750 736 739 8,107,700
2020/05/22 749 753 720 722 11,957,300
2020/05/21 760 774 752 754 12,410,200
2020/05/20 725 744 723 741 8,683,000
2020/05/19 740 748 725 733 11,034,300
2020/05/18 692 716 690 709 11,391,000
2020/05/15 682 688 672 682 10,103,100
2020/05/14 668 673 661 663 9,463,900
2020/05/13 672 689 669 683 8,852,600
2020/05/12 697 697 686 690 6,976,400
2020/05/11 710 710 697 697 7,004,400
2020/05/08 685 693 680 692 7,820,800
2020/05/07 682 687 673 677 10,281,900
2020/05/01 690 695 666 674 9,984,100
2020/04/30 678 700 673 691 16,413,500
2020/04/28 660 662 651 658 8,300,700
2020/04/27 656 668 650 666 9,919,000
2020/04/24 645 654 640 653 12,295,600
2020/04/23 627 653 626 651 13,699,100
2020/04/22 617 619 602 614 9,615,400
2020/04/21 620 636 618 630 8,964,900
2020/04/20 640 647 633 635 8,418,400
2020/04/17 652 654 638 643 8,120,800
2020/04/16 630 646 626 642 7,373,900
2020/04/15 647 649 632 640 13,518,700
2020/04/14 664 673 655 667 7,009,400
2020/04/13 657 674 655 663 7,339,900
2020/04/10 655 664 642 653 13,520,600
2020/04/09 682 683 666 673 10,033,900
2020/04/08 671 673 642 662 15,084,400
2020/04/07 675 690 661 678 11,112,000
2020/04/06 638 681 632 672 16,171,200
2020/04/03 656 668 627 632 20,893,900
2020/04/02 586 620 585 616 14,232,200
2020/04/01 591 613 582 589 10,882,700
2020/03/31 595 614 594 609 9,531,500
2020/03/30 588 601 573 599 9,300,800
2020/03/27 625 629 591 601 13,112,100
2020/03/26 615 618 583 600 13,159,700
2020/03/25 623 628 603 628 12,103,800
2020/03/24 550 590 543 573 13,666,900
2020/03/23 516 543 515 517 15,874,700
2020/03/19 535 538 496 514 19,350,400
2020/03/18 548 563 534 534 18,408,800
2020/03/17 570 598 560 560 20,905,200
2020/03/16 596 613 565 586 14,622,100
2020/03/13 608 629 578 596 28,354,200
2020/03/12 702 712 674 678 15,300,400
2020/03/11 741 761 720 721 14,272,800
2020/03/10 717 735 691 733 24,307,500
2020/03/09 790 790 748 766 22,523,500
2020/03/06 881 892 875 880 9,155,500
2020/03/05 919 922 906 911 7,792,700
2020/03/04 916 933 911 921 5,955,600
2020/03/03 951 955 927 928 6,267,000
2020/03/02 906 945 906 934 7,177,000
2020/02/28 915 937 912 933 14,038,200
2020/02/27 972 973 952 959 9,094,300
2020/02/26 996 999 977 990 9,647,100
2020/02/25 1,019 1,031 1,009 1,020 8,282,400
2020/02/21 1,080 1,082 1,064 1,070 4,303,500
2020/02/20 1,071 1,084 1,066 1,072 6,278,300
2020/02/19 1,038 1,052 1,035 1,042 3,131,200
2020/02/18 1,047 1,050 1,034 1,042 3,038,100
2020/02/17 1,031 1,053 1,028 1,051 3,175,500
2020/02/14 1,040 1,053 1,034 1,051 4,265,500
2020/02/13 1,098 1,099 1,044 1,049 8,396,100
2020/02/12 1,063 1,066 1,047 1,051 5,211,800
2020/02/10 1,065 1,073 1,061 1,070 3,396,500
2020/02/07 1,076 1,079 1,071 1,078 3,127,500
2020/02/06 1,083 1,083 1,071 1,075 6,135,300
2020/02/05 1,029 1,052 1,027 1,048 6,406,000
2020/02/04 1,017 1,029 1,011 1,029 4,528,700
2020/02/03 1,005 1,026 996 1,024 4,608,900
2020/01/31 1,045 1,046 1,030 1,031 5,414,700
2020/01/30 1,044 1,052 1,034 1,042 3,692,200
2020/01/29 1,042 1,054 1,038 1,048 4,556,600
2020/01/28 1,041 1,041 1,022 1,034 6,543,700
2020/01/27 1,044 1,061 1,038 1,053 4,317,000
2020/01/24 1,070 1,076 1,061 1,074 4,590,300
2020/01/23 1,085 1,087 1,073 1,079 6,248,700
2020/01/22 1,108 1,113 1,101 1,104 3,389,200
2020/01/21 1,118 1,122 1,109 1,114 3,115,500
2020/01/20 1,127 1,134 1,118 1,125 2,937,300
2020/01/17 1,129 1,134 1,114 1,124 4,268,700
2020/01/16 1,141 1,147 1,121 1,124 6,919,000
2020/01/15 1,151 1,152 1,130 1,138 4,894,200
2020/01/14 1,152 1,160 1,138 1,155 6,411,000
2020/01/10 1,158 1,172 1,153 1,170 4,651,700
2020/01/09 1,144 1,156 1,131 1,155 7,292,300
2020/01/08 1,210 1,217 1,172 1,187 8,820,400
2020/01/07 1,179 1,192 1,166 1,183 5,037,300
2020/01/06 1,155 1,190 1,147 1,183 9,015,800

このページの先頭へ