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
2020/12/30 1,972 2,003 1,952 1,977 52,900
2020/12/29 1,921 1,981 1,921 1,972 63,100
2020/12/28 1,953 1,958 1,920 1,941 81,700
2020/12/25 1,942 1,964 1,942 1,964 32,200
2020/12/24 1,932 1,978 1,932 1,953 52,400
2020/12/23 1,925 1,936 1,901 1,932 68,200
2020/12/22 1,975 1,983 1,904 1,911 92,400
2020/12/21 1,974 1,999 1,965 1,999 62,600
2020/12/18 1,955 1,973 1,908 1,955 106,200
2020/12/17 2,020 2,021 1,975 1,989 70,600
2020/12/16 2,063 2,063 2,030 2,035 51,000
2020/12/15 2,062 2,076 2,042 2,076 45,700
2020/12/14 2,020 2,090 2,019 2,062 108,100
2020/12/11 2,000 2,022 1,978 2,001 86,300
2020/12/10 2,040 2,040 1,992 1,992 57,800
2020/12/09 2,056 2,081 2,042 2,049 51,700
2020/12/08 2,050 2,098 2,028 2,083 37,200
2020/12/07 2,110 2,144 2,083 2,083 99,300
2020/12/04 2,125 2,129 2,074 2,097 83,400
2020/12/03 2,052 2,124 2,052 2,114 104,200
2020/12/02 1,983 2,086 1,983 2,073 167,900
2020/12/01 1,960 1,971 1,938 1,964 89,900
2020/11/30 2,010 2,014 1,965 1,965 77,200
2020/11/27 1,983 2,027 1,982 2,010 109,900
2020/11/26 1,960 1,985 1,955 1,982 60,900
2020/11/25 1,960 1,995 1,960 1,970 96,300
2020/11/24 1,910 1,943 1,894 1,931 103,900
2020/11/20 1,841 1,887 1,812 1,887 67,000
2020/11/19 1,892 1,892 1,853 1,866 106,600
2020/11/18 1,920 1,921 1,887 1,910 95,000
2020/11/17 1,950 1,953 1,908 1,944 129,800
2020/11/16 1,958 1,958 1,917 1,952 100,700
2020/11/13 1,936 2,014 1,890 1,925 158,100
2020/11/12 1,932 1,932 1,877 1,910 103,800
2020/11/11 1,945 1,954 1,906 1,919 72,400
2020/11/10 1,930 1,961 1,908 1,931 108,500
2020/11/09 1,925 1,932 1,871 1,914 144,900
2020/11/06 1,932 1,950 1,903 1,936 122,900
2020/11/05 1,860 1,906 1,832 1,900 88,600
2020/11/04 1,874 1,874 1,825 1,854 75,900
2020/11/02 1,863 1,869 1,822 1,834 65,200
2020/10/30 1,941 1,944 1,840 1,849 107,400
2020/10/29 1,910 1,952 1,879 1,946 86,100
2020/10/28 1,940 1,953 1,906 1,927 78,700
2020/10/27 1,935 1,965 1,904 1,963 92,000
2020/10/26 1,952 1,978 1,927 1,955 76,000
2020/10/23 1,961 1,961 1,908 1,945 119,500
2020/10/22 1,990 2,009 1,963 1,968 121,100
2020/10/21 1,982 2,011 1,976 2,004 129,300
2020/10/20 1,983 2,019 1,971 1,998 100,400
2020/10/19 1,984 2,013 1,935 2,002 170,000
2020/10/16 2,012 2,017 1,951 1,984 155,300
2020/10/15 2,100 2,118 2,043 2,047 152,200
2020/10/14 2,105 2,105 2,070 2,096 138,100
2020/10/13 2,103 2,140 2,063 2,140 162,800
2020/10/12 2,144 2,144 2,099 2,123 35,300
2020/10/09 2,120 2,125 2,064 2,121 98,800
2020/10/08 2,174 2,181 2,125 2,128 97,500
2020/10/07 2,197 2,197 2,148 2,172 53,200
2020/10/06 2,207 2,207 2,166 2,198 49,500
2020/10/05 2,136 2,176 2,136 2,174 57,100
2020/10/02 2,162 2,192 2,133 2,137 95,500
2020/09/30 2,237 2,237 2,151 2,169 99,200
2020/09/29 2,205 2,244 2,196 2,226 94,000
2020/09/28 2,232 2,252 2,193 2,234 84,300
2020/09/25 2,206 2,263 2,190 2,246 130,400
2020/09/24 2,252 2,252 2,160 2,174 114,200
2020/09/23 2,311 2,311 2,244 2,266 89,800
2020/09/18 2,310 2,368 2,306 2,321 135,800
2020/09/17 2,268 2,300 2,250 2,286 60,000
2020/09/16 2,300 2,310 2,274 2,285 52,200
2020/09/15 2,290 2,290 2,245 2,288 68,600
2020/09/14 2,246 2,307 2,227 2,285 122,900
2020/09/11 2,258 2,258 2,190 2,228 85,500
2020/09/10 2,241 2,263 2,224 2,257 104,500
2020/09/09 2,186 2,247 2,160 2,241 117,100
2020/09/08 2,197 2,247 2,191 2,230 148,400
2020/09/07 2,082 2,158 2,082 2,153 143,900
2020/09/04 2,074 2,098 2,042 2,071 130,700
2020/09/03 2,079 2,161 2,079 2,124 206,800
2020/09/02 2,097 2,097 1,998 2,029 131,000
2020/09/01 2,020 2,079 2,003 2,067 163,700
2020/08/31 1,994 2,064 1,992 2,058 171,900
2020/08/28 1,975 2,043 1,942 1,985 207,900
2020/08/27 2,018 2,018 1,956 1,960 89,100
2020/08/26 2,020 2,047 1,978 1,995 130,900
2020/08/25 1,993 2,039 1,964 2,018 110,400
2020/08/24 1,935 1,970 1,910 1,953 126,700
2020/08/21 1,927 1,966 1,920 1,963 106,900
2020/08/20 2,031 2,031 1,917 1,928 247,600
2020/08/19 2,027 2,085 2,011 2,064 104,800
2020/08/18 2,080 2,080 2,022 2,037 113,600
2020/08/17 2,103 2,115 2,047 2,076 99,900
2020/08/14 2,041 2,118 2,038 2,106 155,600
2020/08/13 2,000 2,053 1,995 2,027 142,100
2020/08/12 1,968 1,978 1,921 1,953 111,700
2020/08/11 2,000 2,119 1,936 1,948 298,400
2020/08/07 2,004 2,007 1,936 1,987 201,700
2020/08/06 2,009 2,028 1,970 2,028 105,000
2020/08/05 2,060 2,060 1,993 2,018 126,800
2020/08/04 1,962 2,108 1,952 2,074 249,100
2020/08/03 1,891 1,920 1,872 1,910 78,100
2020/07/31 1,966 1,966 1,851 1,866 127,800
2020/07/30 1,961 2,010 1,949 1,965 214,700
2020/07/29 1,973 1,976 1,910 1,931 103,000
2020/07/28 2,001 2,025 1,977 1,986 75,000
2020/07/27 2,000 2,020 1,965 1,984 146,000
2020/07/22 2,002 2,070 1,994 2,048 77,900
2020/07/21 2,050 2,101 2,007 2,027 155,900
2020/07/20 2,089 2,089 1,997 2,012 128,000
2020/07/17 2,094 2,094 2,020 2,065 164,700
2020/07/16 2,097 2,145 2,056 2,118 173,500
2020/07/15 2,049 2,093 2,042 2,061 150,100
2020/07/14 2,010 2,018 1,948 2,013 110,900
2020/07/13 1,966 2,019 1,940 2,019 133,000
2020/07/10 1,981 2,017 1,954 1,962 164,100
2020/07/09 2,085 2,090 1,995 1,998 128,900
2020/07/08 2,132 2,132 2,061 2,064 218,800
2020/07/07 2,127 2,163 2,120 2,151 82,900
2020/07/06 2,118 2,148 2,096 2,127 142,900
2020/07/03 2,100 2,103 2,061 2,103 137,100
2020/07/02 2,181 2,181 2,034 2,064 134,000
2020/07/01 2,163 2,214 2,144 2,153 94,700
2020/06/30 2,178 2,200 2,127 2,166 129,400
2020/06/29 2,199 2,229 2,144 2,153 121,600
2020/06/26 2,210 2,214 2,157 2,214 117,300
2020/06/25 2,215 2,240 2,190 2,198 119,100
2020/06/24 2,290 2,296 2,222 2,239 149,900
2020/06/23 2,234 2,304 2,214 2,246 151,200
2020/06/22 2,231 2,241 2,141 2,195 214,300
2020/06/19 2,244 2,249 2,147 2,245 222,400
2020/06/18 2,271 2,288 2,242 2,243 145,700
2020/06/17 2,353 2,373 2,282 2,288 171,400
2020/06/16 2,373 2,373 2,297 2,352 126,500
2020/06/15 2,407 2,407 2,269 2,273 151,300
2020/06/12 2,374 2,388 2,336 2,384 140,300
2020/06/11 2,510 2,512 2,456 2,456 134,800
2020/06/10 2,526 2,595 2,519 2,529 101,500
2020/06/09 2,516 2,561 2,502 2,557 117,600
2020/06/08 2,544 2,557 2,493 2,557 130,700
2020/06/05 2,510 2,531 2,482 2,519 162,600
2020/06/04 2,597 2,610 2,547 2,549 140,500
2020/06/03 2,600 2,653 2,553 2,576 182,900
2020/06/02 2,510 2,583 2,508 2,576 135,800
2020/06/01 2,559 2,579 2,479 2,489 178,800
2020/05/29 2,531 2,604 2,516 2,580 462,300
2020/05/28 2,580 2,624 2,515 2,520 196,300
2020/05/27 2,454 2,534 2,454 2,512 217,500
2020/05/26 2,352 2,472 2,352 2,461 237,900
2020/05/25 2,323 2,360 2,311 2,341 97,700
2020/05/22 2,346 2,346 2,296 2,297 149,100
2020/05/21 2,396 2,401 2,309 2,377 171,900
2020/05/20 2,359 2,414 2,359 2,401 85,000
2020/05/19 2,441 2,449 2,334 2,371 133,800
2020/05/18 2,400 2,405 2,343 2,400 156,300
2020/05/15 2,396 2,508 2,343 2,395 510,200
2020/05/14 2,306 2,306 2,189 2,196 234,300
2020/05/13 2,385 2,385 2,298 2,319 253,700
2020/05/12 2,207 2,399 2,180 2,385 337,300
2020/05/11 2,219 2,222 2,157 2,219 113,900
2020/05/08 2,154 2,217 2,117 2,202 163,400
2020/05/07 2,214 2,238 2,104 2,125 187,200
2020/05/01 2,293 2,293 2,196 2,205 128,200
2020/04/30 2,300 2,329 2,249 2,313 201,500
2020/04/28 2,249 2,278 2,202 2,238 137,100
2020/04/27 2,145 2,204 2,145 2,199 134,900
2020/04/24 2,138 2,161 2,091 2,123 90,700
2020/04/23 2,086 2,153 2,086 2,141 100,600
2020/04/22 2,014 2,057 1,952 2,044 203,500
2020/04/21 2,144 2,184 2,111 2,114 88,500
2020/04/20 2,196 2,233 2,154 2,181 141,900
2020/04/17 2,100 2,175 2,097 2,165 170,500
2020/04/16 2,061 2,096 2,039 2,083 105,000
2020/04/15 2,155 2,156 2,089 2,094 127,700
2020/04/14 2,110 2,126 2,090 2,122 132,600
2020/04/13 2,099 2,185 2,093 2,100 233,700
2020/04/10 2,056 2,109 2,051 2,103 184,500
2020/04/09 2,088 2,092 2,015 2,056 169,300
2020/04/08 2,020 2,071 1,967 2,051 123,000
2020/04/07 2,006 2,061 1,956 2,020 135,700
2020/04/06 1,804 1,954 1,790 1,940 200,200
2020/04/03 1,918 1,918 1,810 1,821 154,000
2020/04/02 1,857 1,928 1,847 1,863 204,400
2020/04/01 1,933 1,973 1,860 1,873 288,200
2020/03/31 1,949 1,994 1,888 1,928 262,100
2020/03/30 1,841 1,917 1,829 1,899 193,700
2020/03/27 1,901 1,987 1,887 1,921 344,400
2020/03/26 1,798 1,877 1,767 1,851 291,700
2020/03/25 1,872 1,879 1,777 1,838 268,500
2020/03/24 1,675 1,749 1,640 1,720 233,200
2020/03/23 1,539 1,622 1,481 1,606 234,900
2020/03/19 1,641 1,641 1,466 1,523 403,900
2020/03/18 1,647 1,704 1,545 1,561 364,500
2020/03/17 1,498 1,662 1,472 1,648 556,900
2020/03/16 1,522 1,639 1,491 1,506 389,500
2020/03/13 1,430 1,514 1,394 1,468 338,000
2020/03/12 1,626 1,722 1,579 1,582 540,100
2020/03/11 1,842 1,860 1,700 1,706 370,000
2020/03/10 1,623 1,866 1,608 1,861 388,200
2020/03/09 1,803 1,812 1,682 1,703 330,900
2020/03/06 1,986 1,990 1,892 1,928 384,300
2020/03/05 2,038 2,061 2,003 2,023 375,300
2020/03/04 1,992 2,033 1,950 1,995 464,900
2020/03/03 2,121 2,140 2,025 2,028 171,200
2020/03/02 1,910 2,097 1,890 2,045 394,100
2020/02/28 2,000 2,032 1,910 1,928 364,700
2020/02/27 2,124 2,142 2,023 2,075 468,900
2020/02/26 2,237 2,242 2,100 2,126 525,600
2020/02/25 2,239 2,305 2,233 2,267 320,700
2020/02/21 2,465 2,478 2,380 2,389 229,500
2020/02/20 2,490 2,519 2,430 2,435 225,400
2020/02/19 2,506 2,510 2,426 2,444 248,100
2020/02/18 2,530 2,536 2,467 2,503 225,700
2020/02/17 2,540 2,588 2,491 2,566 233,400
2020/02/14 2,664 2,664 2,535 2,589 313,900
2020/02/13 2,620 2,688 2,606 2,688 380,700
2020/02/12 2,502 2,626 2,502 2,599 343,400
2020/02/10 2,597 2,644 2,498 2,524 714,700
2020/02/07 2,532 2,532 2,396 2,420 270,200
2020/02/06 2,461 2,519 2,461 2,502 210,100
2020/02/05 2,498 2,532 2,440 2,440 168,700
2020/02/04 2,400 2,477 2,391 2,461 204,300
2020/02/03 2,350 2,404 2,314 2,387 265,400
2020/01/31 2,420 2,452 2,359 2,444 163,300
2020/01/30 2,489 2,498 2,333 2,366 339,600
2020/01/29 2,500 2,527 2,459 2,498 234,500
2020/01/28 2,351 2,508 2,342 2,500 349,400
2020/01/27 2,340 2,402 2,333 2,389 169,000
2020/01/24 2,434 2,435 2,370 2,415 155,300
2020/01/23 2,408 2,436 2,386 2,405 167,500
2020/01/22 2,450 2,455 2,383 2,440 346,900
2020/01/21 2,535 2,536 2,470 2,473 295,100
2020/01/20 2,534 2,579 2,532 2,549 110,900
2020/01/17 2,576 2,583 2,535 2,541 128,500
2020/01/16 2,626 2,626 2,546 2,549 147,600
2020/01/15 2,644 2,677 2,592 2,597 192,700
2020/01/14 2,697 2,697 2,636 2,644 186,900
2020/01/10 2,669 2,708 2,635 2,647 137,900
2020/01/09 2,638 2,712 2,614 2,666 354,800
2020/01/08 2,636 2,660 2,574 2,596 243,400
2020/01/07 2,635 2,706 2,629 2,649 337,500
2020/01/06 2,593 2,635 2,582 2,612 263,000

このページの先頭へ