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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,363 | 2,396 | 2,358 | 2,373 | 6,020,900 |
| 2024/04/25 | 2,420 | 2,427 | 2,360 | 2,360 | 5,621,500 |
| 2024/04/24 | 2,429 | 2,449 | 2,422 | 2,435 | 4,600,400 |
| 2024/04/23 | 2,420 | 2,428 | 2,393 | 2,396 | 5,429,700 |
| 2024/04/22 | 2,391 | 2,442 | 2,346 | 2,390 | 10,103,700 |
| 2024/04/19 | 2,350 | 2,498 | 2,320 | 2,409 | 28,033,000 |
| 2024/04/18 | 2,328 | 2,384 | 2,306 | 2,373 | 9,650,600 |
| 2024/04/17 | 2,473 | 2,493 | 2,404 | 2,428 | 8,699,200 |
| 2024/04/16 | 2,558 | 2,564 | 2,486 | 2,495 | 10,274,100 |
| 2024/04/15 | 2,599 | 2,628 | 2,567 | 2,588 | 9,349,800 |
| 2024/04/12 | 2,567 | 2,598 | 2,540 | 2,595 | 7,536,500 |
| 2024/04/11 | 2,504 | 2,599 | 2,498 | 2,568 | 12,638,000 |
| 2024/04/10 | 2,439 | 2,475 | 2,435 | 2,473 | 4,472,800 |
| 2024/04/09 | 2,489 | 2,489 | 2,452 | 2,468 | 4,628,700 |
| 2024/04/08 | 2,497 | 2,503 | 2,426 | 2,460 | 9,821,000 |
| 2024/04/05 | 2,477 | 2,530 | 2,456 | 2,470 | 14,808,800 |
| 2024/04/04 | 2,444 | 2,492 | 2,440 | 2,470 | 10,420,900 |
| 2024/04/03 | 2,395 | 2,440 | 2,378 | 2,400 | 12,685,500 |
| 2024/04/02 | 2,320 | 2,346 | 2,299 | 2,325 | 6,522,000 |
| 2024/04/01 | 2,372 | 2,373 | 2,257 | 2,279 | 10,850,300 |
| 2024/03/29 | 2,350 | 2,379 | 2,327 | 2,341 | 8,911,000 |
| 2024/03/28 | 2,278 | 2,322 | 2,272 | 2,300 | 7,133,100 |
| 2024/03/27 | 2,285 | 2,302 | 2,270 | 2,270 | 5,403,200 |
| 2024/03/26 | 2,301 | 2,306 | 2,265 | 2,270 | 4,721,200 |
| 2024/03/25 | 2,289 | 2,293 | 2,270 | 2,275 | 4,219,400 |
| 2024/03/22 | 2,311 | 2,325 | 2,264 | 2,284 | 5,957,600 |
| 2024/03/21 | 2,268 | 2,314 | 2,252 | 2,311 | 8,431,000 |
| 2024/03/19 | 2,227 | 2,285 | 2,222 | 2,268 | 8,852,100 |
| 2024/03/18 | 2,207 | 2,226 | 2,185 | 2,205 | 5,920,300 |
| 2024/03/15 | 2,147 | 2,240 | 2,143 | 2,206 | 21,225,900 |
| 2024/03/14 | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 |
| 2024/03/13 | 2,079 | 2,096 | 2,038 | 2,055 | 5,027,600 |
| 2024/03/12 | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 |
| 2024/03/11 | 2,126 | 2,131 | 2,036 | 2,060 | 9,571,200 |
| 2024/03/08 | 2,149 | 2,174 | 2,132 | 2,169 | 6,404,500 |
| 2024/03/07 | 2,159 | 2,178 | 2,146 | 2,154 | 6,710,000 |
| 2024/03/06 | 2,118 | 2,149 | 2,107 | 2,146 | 6,127,200 |
| 2024/03/05 | 2,071 | 2,128 | 2,069 | 2,109 | 7,912,800 |
| 2024/03/04 | 2,095 | 2,123 | 2,073 | 2,081 | 7,944,900 |
| 2024/03/01 | 2,013 | 2,085 | 2,013 | 2,068 | 10,894,100 |
| 2024/02/29 | 2,036 | 2,050 | 1,991 | 2,011 | 11,897,200 |
| 2024/02/28 | 2,000 | 2,014 | 1,985 | 2,001 | 19,063,900 |
| 2024/02/27 | 1,983 | 2,003 | 1,981 | 1,990 | 6,407,200 |
| 2024/02/26 | 2,019 | 2,024 | 1,981 | 1,984 | 8,323,800 |
| 2024/02/22 | 2,006 | 2,020 | 2,000 | 2,017 | 7,730,600 |
| 2024/02/21 | 2,000 | 2,008 | 1,968 | 1,980 | 9,860,800 |
| 2024/02/20 | 2,042 | 2,043 | 2,009 | 2,019 | 4,548,300 |
| 2024/02/19 | 2,000 | 2,040 | 1,995 | 2,034 | 5,756,000 |
| 2024/02/16 | 1,964 | 2,014 | 1,961 | 1,999 | 11,800,500 |
| 2024/02/15 | 1,968 | 1,972 | 1,923 | 1,933 | 9,352,300 |
| 2024/02/14 | 2,025 | 2,032 | 1,965 | 1,975 | 10,716,700 |
| 2024/02/13 | 2,010 | 2,050 | 1,977 | 2,014 | 18,424,000 |
| 2024/02/09 | 2,029 | 2,051 | 1,989 | 1,996 | 8,888,700 |
| 2024/02/08 | 2,038 | 2,040 | 2,005 | 2,006 | 5,166,200 |
| 2024/02/07 | 2,017 | 2,032 | 2,000 | 2,025 | 7,226,200 |
| 2024/02/06 | 2,016 | 2,026 | 1,977 | 1,977 | 7,363,100 |
| 2024/02/05 | 2,034 | 2,037 | 2,009 | 2,026 | 4,276,700 |
| 2024/02/02 | 2,018 | 2,023 | 2,004 | 2,021 | 5,253,900 |
| 2024/02/01 | 2,025 | 2,043 | 2,021 | 2,039 | 4,204,200 |
| 2024/01/31 | 2,055 | 2,057 | 2,038 | 2,045 | 4,634,400 |
| 2024/01/30 | 2,050 | 2,062 | 2,041 | 2,054 | 4,937,000 |
| 2024/01/29 | 2,034 | 2,075 | 2,032 | 2,066 | 11,397,300 |
| 2024/01/26 | 2,025 | 2,041 | 1,984 | 1,985 | 7,626,000 |
| 2024/01/25 | 2,015 | 2,022 | 1,989 | 1,989 | 4,801,600 |
| 2024/01/24 | 2,004 | 2,017 | 1,993 | 1,999 | 5,160,900 |
| 2024/01/23 | 2,011 | 2,022 | 1,988 | 1,998 | 6,041,700 |
| 2024/01/22 | 1,987 | 2,002 | 1,974 | 2,002 | 7,361,500 |
| 2024/01/19 | 1,998 | 1,999 | 1,981 | 1,993 | 6,818,400 |
| 2024/01/18 | 1,995 | 2,010 | 1,974 | 1,991 | 8,020,600 |
| 2024/01/17 | 2,055 | 2,063 | 2,006 | 2,006 | 8,496,500 |
| 2024/01/16 | 2,051 | 2,058 | 2,033 | 2,054 | 6,625,200 |
| 2024/01/15 | 2,039 | 2,063 | 2,028 | 2,050 | 9,504,700 |
| 2024/01/12 | 1,991 | 2,011 | 1,968 | 2,011 | 10,343,200 |
| 2024/01/11 | 1,965 | 1,981 | 1,952 | 1,958 | 6,515,500 |
| 2024/01/10 | 1,952 | 1,958 | 1,941 | 1,951 | 6,063,100 |
| 2024/01/09 | 1,956 | 1,973 | 1,939 | 1,953 | 6,880,100 |
| 2024/01/05 | 1,968 | 1,982 | 1,959 | 1,982 | 5,544,800 |
| 2024/01/04 | 1,945 | 1,988 | 1,923 | 1,982 | 11,536,700 |