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

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
2018/12/28 1,121 1,150 1,105 1,141 87,000
2018/12/27 1,100 1,125 1,052 1,120 155,000
2018/12/26 1,005 1,020 986 1,012 155,900
2018/12/25 1,013 1,030 986 1,001 154,500
2018/12/21 1,125 1,130 1,081 1,103 106,800
2018/12/20 1,192 1,209 1,120 1,130 119,600
2018/12/19 1,205 1,219 1,178 1,213 81,500
2018/12/18 1,194 1,238 1,182 1,205 171,500
2018/12/17 1,241 1,278 1,240 1,254 104,700
2018/12/14 1,235 1,262 1,219 1,251 161,500
2018/12/13 1,223 1,247 1,204 1,243 148,400
2018/12/12 1,181 1,198 1,160 1,193 125,800
2018/12/11 1,214 1,219 1,159 1,164 101,700
2018/12/10 1,230 1,233 1,201 1,212 87,200
2018/12/07 1,308 1,312 1,240 1,252 95,500
2018/12/06 1,327 1,330 1,263 1,290 91,400
2018/12/05 1,354 1,360 1,302 1,344 115,000
2018/12/04 1,434 1,452 1,375 1,381 93,300
2018/12/03 1,397 1,469 1,397 1,462 88,500
2018/11/30 1,355 1,392 1,337 1,384 54,200
2018/11/29 1,386 1,396 1,344 1,355 74,400
2018/11/28 1,298 1,379 1,298 1,374 106,100
2018/11/27 1,294 1,296 1,251 1,295 57,600
2018/11/26 1,256 1,271 1,242 1,264 85,600
2018/11/22 1,262 1,286 1,238 1,259 99,900
2018/11/21 1,220 1,260 1,201 1,250 108,400
2018/11/20 1,300 1,301 1,244 1,256 180,000
2018/11/19 1,322 1,353 1,322 1,331 39,200
2018/11/16 1,383 1,387 1,317 1,322 81,100
2018/11/15 1,349 1,380 1,341 1,370 59,900
2018/11/14 1,299 1,372 1,287 1,355 183,000
2018/11/13 1,288 1,288 1,251 1,274 225,500
2018/11/12 1,383 1,383 1,321 1,333 209,800
2018/11/09 1,466 1,477 1,436 1,451 60,100
2018/11/08 1,500 1,525 1,476 1,478 75,100
2018/11/07 1,499 1,542 1,483 1,488 74,800
2018/11/06 1,473 1,514 1,473 1,499 42,200
2018/11/05 1,494 1,515 1,468 1,481 57,900
2018/11/02 1,454 1,504 1,454 1,494 80,100
2018/11/01 1,423 1,494 1,411 1,469 79,200
2018/10/31 1,390 1,436 1,351 1,432 100,500
2018/10/30 1,291 1,360 1,283 1,353 90,500
2018/10/29 1,311 1,345 1,290 1,291 90,400
2018/10/26 1,348 1,364 1,297 1,328 95,200
2018/10/25 1,370 1,371 1,317 1,318 98,000
2018/10/24 1,410 1,434 1,393 1,411 50,600
2018/10/23 1,431 1,431 1,404 1,410 39,100
2018/10/22 1,405 1,455 1,400 1,444 40,800
2018/10/19 1,440 1,446 1,410 1,427 53,100
2018/10/18 1,488 1,515 1,466 1,470 48,700
2018/10/17 1,490 1,502 1,475 1,488 58,100
2018/10/16 1,421 1,452 1,416 1,447 47,400
2018/10/15 1,465 1,466 1,423 1,425 76,300
2018/10/12 1,418 1,477 1,410 1,467 57,400
2018/10/11 1,402 1,459 1,396 1,443 98,400
2018/10/10 1,516 1,527 1,470 1,491 77,200
2018/10/09 1,523 1,523 1,458 1,482 159,100
2018/10/05 1,618 1,620 1,560 1,562 169,700
2018/10/04 1,650 1,714 1,634 1,650 112,000
2018/10/03 1,655 1,658 1,616 1,623 83,300
2018/10/02 1,687 1,708 1,647 1,659 109,800
2018/10/01 1,652 1,694 1,645 1,659 116,300
2018/09/28 1,645 1,666 1,628 1,647 84,100
2018/09/27 1,625 1,661 1,613 1,621 94,300
2018/09/26 1,647 1,649 1,601 1,617 56,500
2018/09/25 1,619 1,632 1,592 1,625 121,100
2018/09/21 1,610 1,636 1,595 1,604 177,800
2018/09/20 1,604 1,609 1,578 1,589 113,600
2018/09/19 1,610 1,643 1,582 1,597 112,100
2018/09/18 1,550 1,595 1,518 1,579 107,700
2018/09/14 1,456 1,568 1,456 1,549 156,000
2018/09/13 1,433 1,480 1,432 1,450 74,600
2018/09/12 1,482 1,500 1,425 1,434 122,900
2018/09/11 1,514 1,524 1,479 1,481 95,700
2018/09/10 1,528 1,560 1,499 1,512 151,500
2018/09/07 1,560 1,560 1,501 1,531 147,200
2018/09/06 1,598 1,605 1,572 1,579 163,100
2018/09/05 1,682 1,709 1,634 1,638 110,100
2018/09/04 1,669 1,697 1,638 1,676 124,800
2018/09/03 1,671 1,712 1,661 1,677 204,900
2018/08/31 1,732 1,740 1,672 1,673 318,100
2018/08/30 1,670 1,749 1,663 1,737 345,400
2018/08/29 1,592 1,665 1,567 1,641 212,400
2018/08/28 1,599 1,640 1,595 1,600 397,900
2018/08/27 1,512 1,548 1,482 1,530 315,400
2018/08/24 1,460 1,564 1,420 1,526 779,400
2018/08/23 1,373 1,381 1,347 1,373 128,300
2018/08/22 1,341 1,387 1,341 1,380 105,100
2018/08/21 1,338 1,360 1,332 1,341 82,600
2018/08/20 1,336 1,360 1,332 1,351 70,200
2018/08/17 1,335 1,359 1,324 1,344 124,200
2018/08/16 1,330 1,344 1,308 1,335 111,500
2018/08/15 1,351 1,379 1,331 1,351 237,200
2018/08/14 1,313 1,348 1,297 1,324 283,300
2018/08/13 1,336 1,375 1,289 1,295 387,000
2018/08/10 1,453 1,470 1,363 1,363 837,300
2018/08/09 1,809 1,811 1,761 1,763 90,300
2018/08/08 1,801 1,814 1,786 1,804 51,300
2018/08/07 1,790 1,818 1,774 1,813 35,000
2018/08/06 1,826 1,826 1,785 1,791 26,800
2018/08/03 1,830 1,847 1,803 1,810 29,700
2018/08/02 1,878 1,890 1,814 1,824 67,300
2018/08/01 1,805 1,874 1,792 1,870 81,100
2018/07/31 1,849 1,850 1,797 1,827 90,100
2018/07/30 1,807 1,832 1,788 1,830 125,900
2018/07/27 1,772 1,790 1,748 1,790 53,000
2018/07/26 1,751 1,779 1,742 1,772 56,300
2018/07/25 1,715 1,739 1,715 1,739 40,100
2018/07/24 1,683 1,724 1,672 1,710 54,200
2018/07/23 1,710 1,715 1,675 1,682 95,100
2018/07/20 1,760 1,760 1,706 1,716 69,100
2018/07/19 1,763 1,784 1,747 1,778 56,000
2018/07/18 1,731 1,780 1,730 1,778 71,000
2018/07/17 1,720 1,737 1,691 1,722 57,100
2018/07/13 1,726 1,743 1,704 1,726 46,600
2018/07/12 1,713 1,739 1,686 1,725 62,500
2018/07/11 1,772 1,777 1,708 1,731 67,300
2018/07/10 1,779 1,806 1,759 1,793 68,800
2018/07/09 1,728 1,775 1,693 1,770 52,900
2018/07/06 1,662 1,734 1,662 1,727 49,000
2018/07/05 1,693 1,726 1,653 1,667 49,500
2018/07/04 1,742 1,747 1,688 1,699 85,000
2018/07/03 1,791 1,802 1,745 1,779 55,000
2018/07/02 1,796 1,857 1,788 1,793 65,400
2018/06/29 1,765 1,801 1,724 1,797 66,900
2018/06/28 1,761 1,770 1,733 1,768 45,000
2018/06/27 1,752 1,804 1,752 1,763 60,600
2018/06/26 1,757 1,780 1,728 1,775 153,900
2018/06/25 1,860 1,872 1,788 1,802 50,700
2018/06/22 1,871 1,877 1,839 1,860 63,700
2018/06/21 1,867 1,914 1,867 1,890 70,400
2018/06/20 1,880 1,882 1,804 1,872 144,100
2018/06/19 1,973 1,999 1,886 1,902 95,800
2018/06/18 2,074 2,074 1,991 2,000 86,400
2018/06/15 2,087 2,111 2,085 2,090 35,700
2018/06/14 2,089 2,122 2,084 2,088 36,200
2018/06/13 2,145 2,154 2,082 2,115 60,900
2018/06/12 2,216 2,216 2,145 2,155 46,900
2018/06/11 2,188 2,223 2,150 2,190 61,500
2018/06/08 2,199 2,212 2,191 2,201 91,600
2018/06/07 2,120 2,212 2,106 2,199 165,500
2018/06/06 2,063 2,110 2,048 2,088 51,900
2018/06/05 2,068 2,089 2,050 2,076 58,100
2018/06/04 2,012 2,071 2,009 2,048 77,800
2018/06/01 2,001 2,022 1,985 2,006 85,200
2018/05/31 2,060 2,063 2,003 2,013 132,100
2018/05/30 2,027 2,056 2,002 2,041 60,600
2018/05/29 2,082 2,093 2,038 2,055 78,500
2018/05/28 2,118 2,125 2,069 2,102 94,200
2018/05/25 2,194 2,194 2,112 2,115 130,800
2018/05/24 2,371 2,413 2,205 2,224 228,800
2018/05/23 2,265 2,304 2,244 2,279 112,700
2018/05/22 2,334 2,334 2,205 2,249 215,400
2018/05/21 2,327 2,340 2,288 2,320 71,000
2018/05/18 2,340 2,354 2,297 2,320 119,600
2018/05/17 2,234 2,341 2,234 2,324 129,400
2018/05/16 2,225 2,241 2,188 2,220 69,200
2018/05/15 2,240 2,265 2,222 2,234 75,000
2018/05/14 2,244 2,244 2,155 2,231 133,800
2018/05/11 2,192 2,280 2,186 2,277 127,900
2018/05/10 2,063 2,195 1,980 2,173 298,700
2018/05/09 2,236 2,270 2,201 2,213 77,100
2018/05/08 2,232 2,242 2,182 2,231 87,700
2018/05/07 2,284 2,284 2,216 2,241 142,600
2018/05/02 2,189 2,267 2,187 2,242 120,600
2018/05/01 2,168 2,181 2,157 2,167 48,100
2018/04/27 2,243 2,243 2,122 2,153 133,900
2018/04/26 2,183 2,267 2,172 2,244 147,600
2018/04/25 2,134 2,162 2,103 2,157 76,300
2018/04/24 2,133 2,213 2,131 2,150 144,100
2018/04/23 2,083 2,106 2,030 2,106 136,400
2018/04/20 2,131 2,131 2,078 2,085 74,100
2018/04/19 2,133 2,181 2,100 2,138 103,300
2018/04/18 2,091 2,153 2,074 2,128 76,400
2018/04/17 2,145 2,165 2,069 2,090 82,300
2018/04/16 2,169 2,186 2,118 2,148 64,200
2018/04/13 2,051 2,187 2,037 2,156 124,500
2018/04/12 2,085 2,085 2,023 2,034 79,400
2018/04/11 2,112 2,141 2,085 2,098 99,900
2018/04/10 2,059 2,127 2,034 2,122 85,900
2018/04/09 2,010 2,067 1,974 2,062 115,800
2018/04/06 2,084 2,084 2,016 2,020 189,000
2018/04/05 2,121 2,123 2,066 2,086 90,200
2018/04/04 2,153 2,154 2,105 2,119 48,800
2018/04/03 2,146 2,155 2,105 2,128 71,400
2018/04/02 2,201 2,209 2,178 2,190 45,400
2018/03/30 2,175 2,213 2,166 2,203 43,300
2018/03/29 2,170 2,194 2,128 2,154 64,400
2018/03/28 2,169 2,205 2,136 2,168 52,300
2018/03/27 2,200 2,200 2,119 2,192 143,500
2018/03/26 2,103 2,157 2,055 2,154 101,500
2018/03/23 2,216 2,230 2,139 2,152 96,700
2018/03/22 2,313 2,346 2,276 2,325 113,800
2018/03/20 2,275 2,327 2,240 2,322 118,400
2018/03/19 2,366 2,366 2,287 2,325 176,700
2018/03/16 2,501 2,503 2,370 2,403 222,500
2018/03/15 2,656 2,656 2,539 2,548 96,100
2018/03/14 2,622 2,669 2,601 2,658 56,700
2018/03/13 2,580 2,667 2,564 2,660 61,300
2018/03/12 2,600 2,688 2,589 2,630 75,800
2018/03/09 2,542 2,600 2,506 2,529 66,700
2018/03/08 2,550 2,580 2,519 2,530 40,500
2018/03/07 2,604 2,613 2,517 2,529 67,000
2018/03/06 2,580 2,674 2,556 2,602 77,200
2018/03/05 2,694 2,705 2,501 2,503 206,100
2018/03/02 2,737 2,771 2,720 2,731 56,100
2018/03/01 2,872 2,890 2,822 2,837 62,400
2018/02/28 2,936 2,979 2,919 2,919 45,800
2018/02/27 2,885 3,020 2,863 2,946 118,800
2018/02/26 2,910 2,918 2,828 2,846 49,100
2018/02/23 2,785 2,826 2,785 2,818 29,700
2018/02/22 2,801 2,807 2,737 2,774 37,500
2018/02/21 2,850 2,890 2,800 2,827 54,000
2018/02/20 2,854 2,891 2,795 2,857 82,800
2018/02/19 2,778 2,924 2,770 2,908 120,100
2018/02/16 2,745 2,753 2,680 2,704 76,200
2018/02/15 2,673 2,769 2,650 2,747 108,400
2018/02/14 2,905 2,905 2,591 2,638 176,400
2018/02/13 2,806 3,065 2,806 2,908 316,600
2018/02/09 2,600 2,711 2,600 2,706 99,500
2018/02/08 2,795 2,813 2,720 2,765 63,600
2018/02/07 2,850 2,895 2,733 2,734 108,500
2018/02/06 2,675 2,791 2,635 2,719 127,800
2018/02/05 3,025 3,030 2,931 2,975 78,400
2018/02/02 3,110 3,120 3,045 3,095 43,400
2018/02/01 3,095 3,155 3,080 3,150 39,800
2018/01/31 3,050 3,150 3,040 3,065 62,000
2018/01/30 3,170 3,170 3,045 3,060 76,000
2018/01/29 3,150 3,200 3,130 3,170 60,000
2018/01/26 3,170 3,175 3,120 3,150 44,300
2018/01/25 3,160 3,185 3,080 3,155 55,800
2018/01/24 3,260 3,265 3,185 3,205 55,400
2018/01/23 3,225 3,270 3,215 3,260 60,700
2018/01/22 3,200 3,230 3,175 3,225 63,900
2018/01/19 3,175 3,190 3,120 3,175 64,400
2018/01/18 3,200 3,265 3,180 3,185 90,400
2018/01/17 3,170 3,245 3,130 3,195 98,600
2018/01/16 3,070 3,150 3,035 3,150 71,200
2018/01/15 3,090 3,100 2,996 3,040 129,700
2018/01/12 3,210 3,215 3,070 3,085 169,600
2018/01/11 3,105 3,300 3,045 3,225 213,400
2018/01/10 3,110 3,110 3,025 3,045 45,400
2018/01/09 3,105 3,110 3,050 3,110 57,600
2018/01/05 3,110 3,110 3,060 3,100 45,900
2018/01/04 3,080 3,130 3,025 3,095 69,600

このページの先頭へ