Ｉ－ＰＥＸ(6640)の株価時系列情報
Ｉ－ＰＥＸ(6640)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,741 | 1,760 | 1,664 | 1,691 | 54,600 |
| 2024/04/18 | 1,707 | 1,753 | 1,707 | 1,741 | 19,500 |
| 2024/04/17 | 1,744 | 1,744 | 1,696 | 1,708 | 46,200 |
| 2024/04/16 | 1,805 | 1,830 | 1,730 | 1,730 | 86,100 |
| 2024/04/15 | 1,776 | 1,828 | 1,750 | 1,816 | 107,600 |
| 2024/04/12 | 1,725 | 1,803 | 1,724 | 1,795 | 91,500 |
| 2024/04/11 | 1,665 | 1,717 | 1,655 | 1,710 | 65,600 |
| 2024/04/10 | 1,634 | 1,696 | 1,619 | 1,683 | 87,000 |
| 2024/04/09 | 1,630 | 1,645 | 1,618 | 1,641 | 89,500 |
| 2024/04/08 | 1,631 | 1,665 | 1,619 | 1,655 | 74,600 |
| 2024/04/05 | 1,640 | 1,646 | 1,610 | 1,628 | 115,700 |
| 2024/04/04 | 1,705 | 1,734 | 1,682 | 1,695 | 61,000 |
| 2024/04/03 | 1,711 | 1,720 | 1,690 | 1,690 | 56,600 |
| 2024/04/02 | 1,775 | 1,775 | 1,711 | 1,711 | 78,300 |
| 2024/04/01 | 1,808 | 1,824 | 1,775 | 1,775 | 37,700 |
| 2024/03/29 | 1,815 | 1,828 | 1,790 | 1,790 | 50,900 |
| 2024/03/28 | 1,825 | 1,849 | 1,801 | 1,815 | 42,600 |
| 2024/03/27 | 1,837 | 1,838 | 1,801 | 1,827 | 55,400 |
| 2024/03/26 | 1,793 | 1,839 | 1,793 | 1,837 | 41,500 |
| 2024/03/25 | 1,826 | 1,845 | 1,800 | 1,803 | 39,800 |
| 2024/03/22 | 1,810 | 1,854 | 1,790 | 1,827 | 70,800 |
| 2024/03/21 | 1,800 | 1,836 | 1,792 | 1,810 | 54,200 |
| 2024/03/19 | 1,798 | 1,804 | 1,760 | 1,795 | 55,300 |
| 2024/03/18 | 1,720 | 1,780 | 1,720 | 1,769 | 56,400 |
| 2024/03/15 | 1,736 | 1,753 | 1,721 | 1,733 | 49,800 |
| 2024/03/14 | 1,787 | 1,787 | 1,735 | 1,754 | 38,000 |
| 2024/03/13 | 1,824 | 1,827 | 1,754 | 1,754 | 47,000 |
| 2024/03/12 | 1,767 | 1,798 | 1,745 | 1,794 | 51,000 |
| 2024/03/11 | 1,828 | 1,832 | 1,776 | 1,791 | 71,400 |
| 2024/03/08 | 1,860 | 1,905 | 1,838 | 1,868 | 151,300 |
| 2024/03/07 | 1,920 | 1,940 | 1,835 | 1,838 | 91,700 |
| 2024/03/06 | 1,835 | 1,932 | 1,819 | 1,910 | 145,100 |
| 2024/03/05 | 1,750 | 1,827 | 1,750 | 1,824 | 57,300 |
| 2024/03/04 | 1,801 | 1,813 | 1,722 | 1,732 | 81,000 |
| 2024/03/01 | 1,808 | 1,809 | 1,776 | 1,776 | 53,600 |
| 2024/02/29 | 1,801 | 1,831 | 1,770 | 1,810 | 93,700 |
| 2024/02/28 | 1,875 | 1,897 | 1,850 | 1,858 | 65,800 |
| 2024/02/27 | 1,901 | 1,928 | 1,874 | 1,880 | 87,400 |
| 2024/02/26 | 1,909 | 1,958 | 1,892 | 1,901 | 120,100 |
| 2024/02/22 | 1,842 | 1,909 | 1,831 | 1,909 | 186,000 |
| 2024/02/21 | 1,802 | 1,814 | 1,775 | 1,808 | 72,100 |
| 2024/02/20 | 1,810 | 1,865 | 1,797 | 1,840 | 159,300 |
| 2024/02/19 | 1,737 | 1,796 | 1,703 | 1,785 | 96,700 |
| 2024/02/16 | 1,694 | 1,768 | 1,661 | 1,729 | 112,200 |
| 2024/02/15 | 1,742 | 1,761 | 1,651 | 1,657 | 102,500 |
| 2024/02/14 | 1,800 | 1,800 | 1,734 | 1,735 | 131,700 |
| 2024/02/13 | 1,850 | 1,890 | 1,714 | 1,845 | 442,500 |
| 2024/02/09 | 1,780 | 1,825 | 1,773 | 1,789 | 124,700 |
| 2024/02/08 | 1,779 | 1,818 | 1,753 | 1,794 | 72,800 |
| 2024/02/07 | 1,736 | 1,788 | 1,711 | 1,756 | 75,200 |
| 2024/02/06 | 1,717 | 1,748 | 1,700 | 1,736 | 92,500 |
| 2024/02/05 | 1,796 | 1,808 | 1,742 | 1,757 | 94,400 |
| 2024/02/02 | 1,789 | 1,817 | 1,789 | 1,800 | 51,100 |
| 2024/02/01 | 1,788 | 1,801 | 1,771 | 1,785 | 33,700 |
| 2024/01/31 | 1,806 | 1,812 | 1,772 | 1,812 | 52,600 |
| 2024/01/30 | 1,820 | 1,838 | 1,792 | 1,809 | 108,500 |
| 2024/01/29 | 1,764 | 1,798 | 1,764 | 1,794 | 61,900 |
| 2024/01/26 | 1,804 | 1,804 | 1,754 | 1,763 | 74,600 |
| 2024/01/25 | 1,755 | 1,823 | 1,755 | 1,806 | 106,200 |
| 2024/01/24 | 1,800 | 1,866 | 1,744 | 1,752 | 199,500 |
| 2024/01/23 | 1,784 | 1,794 | 1,748 | 1,759 | 88,900 |
| 2024/01/22 | 1,730 | 1,784 | 1,720 | 1,784 | 77,000 |
| 2024/01/19 | 1,660 | 1,728 | 1,660 | 1,728 | 95,700 |
| 2024/01/18 | 1,659 | 1,672 | 1,652 | 1,661 | 37,000 |
| 2024/01/17 | 1,683 | 1,686 | 1,633 | 1,635 | 73,600 |
| 2024/01/16 | 1,681 | 1,714 | 1,637 | 1,643 | 119,300 |
| 2024/01/15 | 1,660 | 1,682 | 1,660 | 1,678 | 48,500 |
| 2024/01/12 | 1,650 | 1,667 | 1,635 | 1,660 | 63,500 |
| 2024/01/11 | 1,670 | 1,677 | 1,643 | 1,651 | 72,900 |
| 2024/01/10 | 1,634 | 1,663 | 1,634 | 1,649 | 94,200 |
| 2024/01/09 | 1,591 | 1,628 | 1,589 | 1,607 | 108,300 |
| 2024/01/05 | 1,585 | 1,586 | 1,547 | 1,547 | 72,900 |
| 2024/01/04 | 1,538 | 1,547 | 1,512 | 1,545 | 56,800 |
| 2023/12/29 | 1,521 | 1,547 | 1,512 | 1,542 | 48,200 |
| 2023/12/28 | 1,497 | 1,519 | 1,483 | 1,516 | 50,200 |
| 2023/12/27 | 1,482 | 1,525 | 1,482 | 1,517 | 80,400 |
| 2023/12/26 | 1,460 | 1,478 | 1,458 | 1,470 | 49,400 |
| 2023/12/25 | 1,470 | 1,479 | 1,456 | 1,462 | 36,700 |
| 2023/12/22 | 1,463 | 1,484 | 1,456 | 1,467 | 51,900 |
| 2023/12/21 | 1,479 | 1,488 | 1,462 | 1,465 | 41,100 |
| 2023/12/20 | 1,490 | 1,509 | 1,484 | 1,495 | 52,400 |
| 2023/12/19 | 1,470 | 1,487 | 1,455 | 1,484 | 50,700 |
| 2023/12/18 | 1,445 | 1,486 | 1,437 | 1,483 | 56,500 |
| 2023/12/15 | 1,469 | 1,484 | 1,432 | 1,475 | 118,000 |
| 2023/12/14 | 1,550 | 1,550 | 1,451 | 1,451 | 153,100 |
| 2023/12/13 | 1,521 | 1,580 | 1,521 | 1,553 | 94,100 |
| 2023/12/12 | 1,515 | 1,524 | 1,499 | 1,517 | 89,500 |
| 2023/12/11 | 1,545 | 1,555 | 1,522 | 1,529 | 80,100 |
| 2023/12/08 | 1,573 | 1,573 | 1,537 | 1,542 | 133,400 |
| 2023/12/07 | 1,615 | 1,617 | 1,586 | 1,592 | 139,700 |
| 2023/12/06 | 1,613 | 1,686 | 1,611 | 1,645 | 200,800 |
| 2023/12/05 | 1,715 | 1,726 | 1,630 | 1,630 | 212,600 |
| 2023/12/04 | 1,828 | 1,849 | 1,787 | 1,801 | 117,500 |
| 2023/12/01 | 1,828 | 1,840 | 1,798 | 1,808 | 97,100 |
| 2023/11/30 | 1,790 | 1,826 | 1,781 | 1,824 | 99,700 |
| 2023/11/29 | 1,800 | 1,832 | 1,770 | 1,804 | 152,400 |
| 2023/11/28 | 1,740 | 1,820 | 1,735 | 1,816 | 215,900 |
| 2023/11/27 | 1,740 | 1,765 | 1,714 | 1,740 | 119,500 |
| 2023/11/24 | 1,718 | 1,769 | 1,698 | 1,718 | 173,100 |
| 2023/11/22 | 1,743 | 1,753 | 1,652 | 1,653 | 192,200 |
| 2023/11/21 | 1,651 | 1,669 | 1,630 | 1,638 | 60,000 |
| 2023/11/20 | 1,629 | 1,684 | 1,629 | 1,660 | 83,000 |
| 2023/11/17 | 1,608 | 1,631 | 1,595 | 1,629 | 45,100 |
| 2023/11/16 | 1,621 | 1,662 | 1,608 | 1,608 | 81,600 |
| 2023/11/15 | 1,610 | 1,647 | 1,606 | 1,640 | 59,400 |
| 2023/11/14 | 1,645 | 1,645 | 1,578 | 1,601 | 119,100 |
| 2023/11/13 | 1,704 | 1,713 | 1,605 | 1,610 | 176,400 |
| 2023/11/10 | 1,642 | 1,714 | 1,603 | 1,686 | 436,900 |
| 2023/11/09 | 1,475 | 1,491 | 1,450 | 1,482 | 131,500 |
| 2023/11/08 | 1,515 | 1,520 | 1,478 | 1,488 | 125,800 |
| 2023/11/07 | 1,524 | 1,537 | 1,503 | 1,504 | 52,300 |
| 2023/11/06 | 1,499 | 1,536 | 1,481 | 1,536 | 94,800 |
| 2023/11/02 | 1,459 | 1,485 | 1,456 | 1,470 | 36,100 |
| 2023/11/01 | 1,460 | 1,485 | 1,457 | 1,465 | 45,600 |
| 2023/10/31 | 1,466 | 1,466 | 1,430 | 1,453 | 67,700 |
| 2023/10/30 | 1,475 | 1,479 | 1,459 | 1,466 | 76,200 |
| 2023/10/27 | 1,452 | 1,497 | 1,452 | 1,497 | 58,400 |
| 2023/10/26 | 1,492 | 1,492 | 1,448 | 1,452 | 60,900 |
| 2023/10/25 | 1,500 | 1,537 | 1,486 | 1,505 | 112,000 |
| 2023/10/24 | 1,506 | 1,520 | 1,452 | 1,502 | 91,900 |
| 2023/10/23 | 1,525 | 1,536 | 1,497 | 1,497 | 81,400 |
| 2023/10/20 | 1,500 | 1,540 | 1,495 | 1,525 | 56,900 |
| 2023/10/19 | 1,513 | 1,533 | 1,504 | 1,506 | 34,600 |
| 2023/10/18 | 1,517 | 1,540 | 1,498 | 1,527 | 42,100 |
| 2023/10/17 | 1,506 | 1,530 | 1,493 | 1,502 | 43,200 |
| 2023/10/16 | 1,473 | 1,502 | 1,464 | 1,468 | 44,900 |
| 2023/10/13 | 1,547 | 1,547 | 1,504 | 1,506 | 37,900 |
| 2023/10/12 | 1,524 | 1,547 | 1,518 | 1,547 | 44,300 |
| 2023/10/11 | 1,533 | 1,544 | 1,522 | 1,523 | 32,400 |
| 2023/10/10 | 1,534 | 1,547 | 1,520 | 1,538 | 63,400 |
| 2023/10/06 | 1,544 | 1,558 | 1,515 | 1,525 | 67,600 |
| 2023/10/05 | 1,510 | 1,535 | 1,483 | 1,525 | 90,000 |
| 2023/10/04 | 1,480 | 1,525 | 1,466 | 1,498 | 137,500 |
| 2023/10/03 | 1,522 | 1,546 | 1,511 | 1,528 | 103,800 |
| 2023/10/02 | 1,575 | 1,611 | 1,534 | 1,541 | 104,000 |
| 2023/09/29 | 1,551 | 1,598 | 1,542 | 1,592 | 119,800 |
| 2023/09/28 | 1,607 | 1,607 | 1,539 | 1,544 | 99,700 |
| 2023/09/27 | 1,574 | 1,607 | 1,542 | 1,607 | 153,000 |
| 2023/09/26 | 1,546 | 1,649 | 1,533 | 1,589 | 170,800 |
| 2023/09/25 | 1,520 | 1,595 | 1,509 | 1,562 | 146,500 |
| 2023/09/22 | 1,471 | 1,513 | 1,464 | 1,500 | 129,400 |
| 2023/09/21 | 1,510 | 1,523 | 1,478 | 1,495 | 145,800 |
| 2023/09/20 | 1,605 | 1,616 | 1,498 | 1,500 | 286,600 |
| 2023/09/19 | 1,630 | 1,644 | 1,589 | 1,605 | 119,500 |
| 2023/09/15 | 1,625 | 1,662 | 1,618 | 1,637 | 82,500 |
| 2023/09/14 | 1,640 | 1,645 | 1,607 | 1,621 | 68,000 |
| 2023/09/13 | 1,639 | 1,645 | 1,622 | 1,630 | 65,500 |
| 2023/09/12 | 1,636 | 1,655 | 1,629 | 1,636 | 61,400 |
| 2023/09/11 | 1,671 | 1,683 | 1,640 | 1,650 | 82,100 |
| 2023/09/08 | 1,663 | 1,680 | 1,646 | 1,659 | 91,200 |
| 2023/09/07 | 1,685 | 1,713 | 1,674 | 1,680 | 100,300 |
| 2023/09/06 | 1,662 | 1,719 | 1,658 | 1,706 | 101,800 |
| 2023/09/05 | 1,683 | 1,683 | 1,645 | 1,668 | 98,700 |
| 2023/09/04 | 1,750 | 1,753 | 1,677 | 1,684 | 150,000 |
| 2023/09/01 | 1,700 | 1,727 | 1,667 | 1,722 | 184,000 |
| 2023/08/31 | 1,668 | 1,697 | 1,629 | 1,686 | 174,100 |
| 2023/08/30 | 1,675 | 1,688 | 1,635 | 1,683 | 270,900 |
| 2023/08/29 | 1,695 | 1,720 | 1,612 | 1,627 | 379,700 |
| 2023/08/28 | 1,710 | 1,724 | 1,648 | 1,655 | 365,700 |
| 2023/08/25 | 1,703 | 1,727 | 1,661 | 1,712 | 646,700 |
| 2023/08/24 | 1,699 | 1,753 | 1,685 | 1,740 | 946,500 |
| 2023/08/23 | 1,549 | 1,685 | 1,548 | 1,642 | 1,183,200 |
| 2023/08/22 | 1,450 | 1,630 | 1,450 | 1,557 | 1,836,900 |
| 2023/08/21 | 1,345 | 1,362 | 1,345 | 1,357 | 30,200 |
| 2023/08/18 | 1,356 | 1,356 | 1,346 | 1,350 | 37,700 |
| 2023/08/17 | 1,376 | 1,376 | 1,353 | 1,369 | 45,600 |
| 2023/08/16 | 1,375 | 1,407 | 1,367 | 1,383 | 88,200 |
| 2023/08/15 | 1,372 | 1,397 | 1,372 | 1,389 | 66,900 |
| 2023/08/14 | 1,375 | 1,388 | 1,356 | 1,372 | 76,300 |
| 2023/08/10 | 1,318 | 1,378 | 1,317 | 1,372 | 205,700 |
| 2023/08/09 | 1,264 | 1,282 | 1,261 | 1,263 | 53,600 |
| 2023/08/08 | 1,273 | 1,299 | 1,270 | 1,270 | 61,500 |
| 2023/08/07 | 1,266 | 1,277 | 1,256 | 1,273 | 68,800 |
| 2023/08/04 | 1,268 | 1,276 | 1,266 | 1,271 | 32,100 |
| 2023/08/03 | 1,300 | 1,305 | 1,266 | 1,278 | 92,000 |
| 2023/08/02 | 1,327 | 1,327 | 1,292 | 1,304 | 66,700 |
| 2023/08/01 | 1,339 | 1,340 | 1,322 | 1,338 | 76,000 |
| 2023/07/31 | 1,323 | 1,337 | 1,322 | 1,334 | 63,000 |
| 2023/07/28 | 1,290 | 1,324 | 1,287 | 1,305 | 394,500 |
| 2023/07/27 | 1,295 | 1,310 | 1,289 | 1,310 | 70,000 |
| 2023/07/26 | 1,307 | 1,318 | 1,299 | 1,303 | 57,600 |
| 2023/07/25 | 1,316 | 1,321 | 1,301 | 1,315 | 43,100 |
| 2023/07/24 | 1,313 | 1,328 | 1,308 | 1,323 | 73,400 |
| 2023/07/21 | 1,324 | 1,324 | 1,303 | 1,303 | 74,800 |
| 2023/07/20 | 1,337 | 1,347 | 1,312 | 1,316 | 49,200 |
| 2023/07/19 | 1,320 | 1,330 | 1,318 | 1,330 | 46,000 |
| 2023/07/18 | 1,304 | 1,320 | 1,294 | 1,320 | 42,300 |
| 2023/07/14 | 1,316 | 1,316 | 1,294 | 1,294 | 32,700 |
| 2023/07/13 | 1,310 | 1,319 | 1,285 | 1,305 | 70,100 |
| 2023/07/12 | 1,305 | 1,315 | 1,285 | 1,285 | 62,300 |
| 2023/07/11 | 1,325 | 1,332 | 1,307 | 1,311 | 81,900 |
| 2023/07/10 | 1,320 | 1,340 | 1,314 | 1,318 | 90,500 |
| 2023/07/07 | 1,323 | 1,336 | 1,320 | 1,324 | 54,700 |
| 2023/07/06 | 1,330 | 1,347 | 1,323 | 1,344 | 77,800 |
| 2023/07/05 | 1,332 | 1,344 | 1,330 | 1,342 | 46,500 |
| 2023/07/04 | 1,350 | 1,350 | 1,326 | 1,345 | 86,100 |
| 2023/07/03 | 1,350 | 1,365 | 1,347 | 1,350 | 82,700 |
| 2023/06/30 | 1,346 | 1,354 | 1,331 | 1,341 | 39,200 |
| 2023/06/29 | 1,352 | 1,361 | 1,344 | 1,358 | 63,700 |
| 2023/06/28 | 1,364 | 1,364 | 1,351 | 1,356 | 98,400 |