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 |
|---|---|---|---|---|---|
| 2026/07/30 | 3,652 | 3,678 | 3,589 | 3,628 | 3,741,500 |
| 2026/07/29 | 3,555 | 3,651 | 3,555 | 3,616 | 4,149,600 |
| 2026/07/28 | 3,593 | 3,607 | 3,534 | 3,566 | 4,170,000 |
| 2026/07/27 | 3,688 | 3,726 | 3,650 | 3,652 | 6,330,600 |
| 2026/07/24 | 3,760 | 3,761 | 3,691 | 3,761 | 6,774,300 |
| 2026/07/23 | 3,620 | 3,697 | 3,610 | 3,697 | 4,803,200 |
| 2026/07/22 | 3,598 | 3,634 | 3,563 | 3,615 | 4,007,500 |
| 2026/07/21 | 3,525 | 3,580 | 3,495 | 3,580 | 5,933,000 |
| 2026/07/17 | 3,440 | 3,457 | 3,375 | 3,401 | 3,813,400 |
| 2026/07/16 | 3,451 | 3,475 | 3,414 | 3,429 | 3,872,600 |
| 2026/07/15 | 3,491 | 3,528 | 3,424 | 3,450 | 4,976,000 |
| 2026/07/14 | 3,455 | 3,550 | 3,452 | 3,524 | 6,930,300 |
| 2026/07/13 | 3,384 | 3,419 | 3,359 | 3,391 | 3,123,300 |
| 2026/07/10 | 3,400 | 3,407 | 3,345 | 3,361 | 4,012,600 |
| 2026/07/09 | 3,457 | 3,470 | 3,391 | 3,427 | 5,051,800 |
| 2026/07/08 | 3,350 | 3,412 | 3,324 | 3,388 | 6,251,700 |
| 2026/07/07 | 3,327 | 3,330 | 3,261 | 3,281 | 4,370,300 |
| 2026/07/06 | 3,242 | 3,316 | 3,240 | 3,309 | 2,810,900 |
| 2026/07/03 | 3,235 | 3,261 | 3,215 | 3,242 | 3,551,900 |
| 2026/07/02 | 3,206 | 3,238 | 3,192 | 3,204 | 4,501,300 |
| 2026/07/01 | 3,293 | 3,297 | 3,194 | 3,205 | 3,772,600 |
| 2026/06/30 | 3,284 | 3,294 | 3,230 | 3,265 | 4,977,600 |
| 2026/06/29 | 3,317 | 3,324 | 3,278 | 3,278 | 5,371,500 |
| 2026/06/26 | 3,333 | 3,351 | 3,296 | 3,351 | 5,818,800 |
| 2026/06/25 | 3,410 | 3,412 | 3,258 | 3,287 | 6,161,500 |
| 2026/06/24 | 3,455 | 3,458 | 3,386 | 3,401 | 4,381,600 |
| 2026/06/23 | 3,454 | 3,475 | 3,420 | 3,456 | 3,912,400 |
| 2026/06/22 | 3,500 | 3,502 | 3,442 | 3,448 | 3,710,300 |
| 2026/06/19 | 3,407 | 3,500 | 3,371 | 3,500 | 6,833,200 |
| 2026/06/18 | 3,442 | 3,505 | 3,402 | 3,429 | 5,375,100 |
| 2026/06/17 | 3,328 | 3,428 | 3,293 | 3,406 | 7,587,200 |
| 2026/06/16 | 3,467 | 3,475 | 3,361 | 3,378 | 6,864,700 |
| 2026/06/15 | 3,559 | 3,636 | 3,468 | 3,495 | 7,143,700 |
| 2026/06/12 | 3,554 | 3,588 | 3,518 | 3,559 | 5,425,200 |
| 2026/06/11 | 3,587 | 3,649 | 3,561 | 3,607 | 5,556,700 |
| 2026/06/10 | 3,537 | 3,553 | 3,450 | 3,483 | 4,697,200 |
| 2026/06/09 | 3,600 | 3,678 | 3,587 | 3,592 | 4,508,300 |
| 2026/06/08 | 3,657 | 3,690 | 3,604 | 3,641 | 4,637,600 |
| 2026/06/05 | 3,650 | 3,726 | 3,639 | 3,685 | 3,111,500 |
| 2026/06/04 | 3,646 | 3,660 | 3,585 | 3,648 | 3,446,600 |
| 2026/06/03 | 3,684 | 3,732 | 3,649 | 3,707 | 4,739,100 |
| 2026/06/02 | 3,470 | 3,597 | 3,428 | 3,567 | 7,383,900 |
| 2026/06/01 | 3,554 | 3,565 | 3,390 | 3,416 | 7,288,600 |
| 2026/05/29 | 3,605 | 3,643 | 3,578 | 3,604 | 12,569,800 |
| 2026/05/28 | 3,600 | 3,722 | 3,588 | 3,693 | 6,084,900 |
| 2026/05/27 | 3,650 | 3,727 | 3,643 | 3,689 | 4,290,700 |
| 2026/05/26 | 3,635 | 3,701 | 3,611 | 3,668 | 4,542,200 |
| 2026/05/25 | 3,757 | 3,791 | 3,640 | 3,658 | 6,971,200 |
| 2026/05/22 | 3,821 | 3,849 | 3,778 | 3,839 | 4,170,500 |
| 2026/05/21 | 3,868 | 3,934 | 3,859 | 3,885 | 5,198,800 |
| 2026/05/20 | 3,970 | 4,026 | 3,952 | 3,990 | 6,209,900 |
| 2026/05/19 | 3,972 | 4,049 | 3,948 | 3,993 | 5,379,500 |
| 2026/05/18 | 3,967 | 4,002 | 3,913 | 3,934 | 5,790,500 |
| 2026/05/15 | 3,864 | 3,921 | 3,788 | 3,921 | 6,169,800 |
| 2026/05/14 | 4,000 | 4,007 | 3,811 | 3,920 | 7,215,000 |
| 2026/05/13 | 3,973 | 4,007 | 3,921 | 3,930 | 6,330,200 |
| 2026/05/12 | 3,915 | 3,988 | 3,900 | 3,944 | 4,919,900 |
| 2026/05/11 | 3,788 | 3,910 | 3,776 | 3,848 | 5,603,100 |
| 2026/05/08 | 3,803 | 3,820 | 3,719 | 3,788 | 7,428,100 |
| 2026/05/07 | 3,856 | 3,912 | 3,821 | 3,850 | 12,599,300 |
| 2026/05/01 | 4,131 | 4,165 | 4,043 | 4,118 | 4,706,100 |
| 2026/04/30 | 4,173 | 4,180 | 4,063 | 4,150 | 9,521,700 |
| 2026/04/28 | 3,994 | 4,123 | 3,985 | 4,123 | 5,972,600 |
| 2026/04/27 | 3,984 | 3,984 | 3,882 | 3,930 | 7,017,200 |
| 2026/04/24 | 4,000 | 4,098 | 3,969 | 4,074 | 9,212,900 |
| 2026/04/23 | 3,856 | 3,988 | 3,840 | 3,969 | 11,234,600 |
| 2026/04/22 | 3,900 | 3,912 | 3,805 | 3,807 | 7,335,600 |
| 2026/04/21 | 3,881 | 3,885 | 3,785 | 3,830 | 7,801,500 |
| 2026/04/20 | 3,915 | 3,959 | 3,831 | 3,843 | 9,948,100 |
| 2026/04/17 | 3,997 | 4,029 | 3,908 | 3,985 | 8,819,000 |
| 2026/04/16 | 4,035 | 4,063 | 3,948 | 3,948 | 8,358,100 |
| 2026/04/15 | 4,125 | 4,133 | 3,990 | 4,035 | 11,571,700 |
| 2026/04/14 | 4,209 | 4,232 | 4,094 | 4,190 | 8,566,200 |
| 2026/04/13 | 4,354 | 4,388 | 4,237 | 4,277 | 9,931,200 |
| 2026/04/10 | 4,247 | 4,259 | 4,122 | 4,147 | 8,140,300 |
| 2026/04/09 | 4,271 | 4,279 | 4,182 | 4,230 | 10,197,400 |
| 2026/04/08 | 4,075 | 4,306 | 4,055 | 4,201 | 21,684,100 |
| 2026/04/07 | 4,567 | 4,634 | 4,480 | 4,480 | 9,903,500 |
| 2026/04/06 | 4,710 | 4,773 | 4,512 | 4,512 | 11,644,300 |
| 2026/04/03 | 4,550 | 4,680 | 4,550 | 4,675 | 12,217,700 |
| 2026/03/27 | 4,690 | 4,900 | 4,652 | 4,900 | 15,318,800 |
| 2026/03/26 | 4,584 | 4,695 | 4,576 | 4,687 | 9,407,200 |
| 2026/03/25 | 4,619 | 4,624 | 4,369 | 4,444 | 12,701,000 |
| 2026/03/24 | 4,413 | 4,617 | 4,405 | 4,519 | 14,245,400 |
| 2026/03/23 | 4,531 | 4,607 | 4,391 | 4,483 | 16,560,400 |
| 2026/03/19 | 4,745 | 4,801 | 4,700 | 4,700 | 15,309,600 |
| 2026/03/18 | 4,549 | 4,720 | 4,527 | 4,675 | 11,280,100 |
| 2026/03/17 | 4,379 | 4,575 | 4,352 | 4,507 | 13,330,200 |
| 2026/03/16 | 4,400 | 4,450 | 4,343 | 4,370 | 10,523,800 |
| 2026/03/13 | 4,304 | 4,435 | 4,253 | 4,383 | 14,370,700 |
| 2026/03/12 | 4,241 | 4,299 | 4,165 | 4,299 | 12,324,700 |
| 2026/03/11 | 4,082 | 4,208 | 4,042 | 4,171 | 8,885,200 |
| 2026/03/10 | 3,950 | 4,150 | 3,935 | 4,091 | 12,107,400 |
| 2026/03/09 | 4,150 | 4,320 | 4,031 | 4,101 | 34,033,700 |
| 2026/03/06 | 4,162 | 4,178 | 4,007 | 4,091 | 10,470,600 |
| 2026/03/05 | 3,960 | 4,186 | 3,939 | 4,161 | 16,715,900 |
| 2026/03/04 | 4,020 | 4,049 | 3,737 | 3,872 | 13,913,000 |
| 2026/03/03 | 4,000 | 4,054 | 3,915 | 4,017 | 14,507,700 |
| 2026/03/02 | 4,200 | 4,210 | 3,923 | 4,031 | 20,546,300 |
| 2026/02/27 | 3,710 | 3,800 | 3,684 | 3,800 | 6,660,000 |
| 2026/02/26 | 3,690 | 3,724 | 3,654 | 3,685 | 4,552,400 |
| 2026/02/25 | 3,669 | 3,679 | 3,591 | 3,620 | 5,479,000 |
| 2026/02/24 | 3,747 | 3,748 | 3,621 | 3,708 | 6,024,800 |
| 2026/02/20 | 3,727 | 3,732 | 3,665 | 3,677 | 8,884,300 |
| 2026/02/19 | 3,675 | 3,745 | 3,622 | 3,719 | 7,756,800 |
| 2026/02/18 | 3,570 | 3,613 | 3,561 | 3,598 | 4,873,200 |
| 2026/02/17 | 3,613 | 3,616 | 3,558 | 3,567 | 5,370,800 |
| 2026/02/16 | 3,550 | 3,584 | 3,505 | 3,543 | 7,331,400 |
| 2026/02/13 | 3,655 | 3,698 | 3,444 | 3,473 | 18,191,100 |
| 2026/02/12 | 3,911 | 4,002 | 3,854 | 3,998 | 7,293,000 |
| 2026/02/10 | 3,825 | 3,887 | 3,808 | 3,845 | 5,917,700 |
| 2026/02/09 | 3,749 | 3,774 | 3,667 | 3,726 | 5,180,100 |
| 2026/02/06 | 3,512 | 3,665 | 3,511 | 3,665 | 4,470,400 |
| 2026/02/05 | 3,615 | 3,634 | 3,524 | 3,558 | 5,191,800 |
| 2026/02/04 | 3,500 | 3,578 | 3,460 | 3,561 | 4,871,100 |
| 2026/02/03 | 3,424 | 3,437 | 3,398 | 3,437 | 3,403,200 |
| 2026/02/02 | 3,468 | 3,492 | 3,320 | 3,344 | 5,470,500 |
| 2026/01/30 | 3,482 | 3,529 | 3,395 | 3,443 | 7,350,700 |
| 2026/01/29 | 3,384 | 3,434 | 3,286 | 3,434 | 6,167,600 |
| 2026/01/28 | 3,288 | 3,377 | 3,283 | 3,355 | 7,230,800 |
| 2026/01/27 | 3,201 | 3,268 | 3,185 | 3,258 | 3,748,200 |
| 2026/01/26 | 3,205 | 3,229 | 3,165 | 3,226 | 3,543,400 |
| 2026/01/23 | 3,245 | 3,253 | 3,218 | 3,230 | 3,048,200 |
| 2026/01/22 | 3,232 | 3,254 | 3,216 | 3,222 | 4,029,300 |
| 2026/01/21 | 3,116 | 3,196 | 3,114 | 3,185 | 3,715,400 |
| 2026/01/20 | 3,200 | 3,209 | 3,155 | 3,172 | 3,565,600 |
| 2026/01/19 | 3,200 | 3,222 | 3,163 | 3,200 | 3,467,400 |
| 2026/01/16 | 3,220 | 3,235 | 3,184 | 3,195 | 5,200,900 |
| 2026/01/15 | 3,260 | 3,287 | 3,216 | 3,286 | 4,644,700 |
| 2026/01/14 | 3,242 | 3,275 | 3,175 | 3,266 | 8,930,200 |
| 2026/01/13 | 3,177 | 3,181 | 3,125 | 3,161 | 6,961,400 |
| 2026/01/09 | 3,079 | 3,130 | 3,069 | 3,120 | 5,748,700 |
| 2026/01/08 | 3,025 | 3,081 | 3,025 | 3,048 | 7,702,800 |
| 2026/01/07 | 3,170 | 3,182 | 3,020 | 3,020 | 14,749,800 |
| 2026/01/06 | 3,165 | 3,193 | 3,153 | 3,189 | 5,392,400 |
| 2026/01/05 | 3,154 | 3,189 | 3,115 | 3,116 | 7,992,300 |
| 2025/12/30 | 3,106 | 3,145 | 3,091 | 3,127 | 3,752,900 |
| 2025/12/29 | 3,122 | 3,125 | 3,084 | 3,096 | 4,565,200 |
| 2025/12/26 | 3,158 | 3,163 | 3,140 | 3,145 | 4,446,900 |
| 2025/12/25 | 3,176 | 3,177 | 3,148 | 3,158 | 2,652,700 |
| 2025/12/24 | 3,180 | 3,198 | 3,150 | 3,170 | 3,513,500 |
| 2025/12/23 | 3,247 | 3,260 | 3,199 | 3,199 | 4,210,400 |
| 2025/12/22 | 3,194 | 3,207 | 3,178 | 3,193 | 3,606,500 |
| 2025/12/19 | 3,109 | 3,175 | 3,107 | 3,150 | 7,547,800 |
| 2025/12/18 | 3,167 | 3,174 | 3,108 | 3,115 | 5,494,200 |
| 2025/12/17 | 3,070 | 3,120 | 3,052 | 3,105 | 4,639,100 |
| 2025/12/16 | 3,196 | 3,206 | 3,121 | 3,121 | 6,111,200 |
| 2025/12/15 | 3,217 | 3,229 | 3,197 | 3,226 | 2,892,000 |
| 2025/12/12 | 3,193 | 3,211 | 3,177 | 3,184 | 5,039,300 |
| 2025/12/11 | 3,237 | 3,251 | 3,206 | 3,207 | 2,975,200 |
| 2025/12/10 | 3,249 | 3,265 | 3,188 | 3,217 | 3,868,700 |
| 2025/12/09 | 3,177 | 3,212 | 3,175 | 3,199 | 3,528,600 |
| 2025/12/08 | 3,203 | 3,217 | 3,180 | 3,209 | 2,938,200 |
| 2025/12/05 | 3,210 | 3,213 | 3,173 | 3,173 | 5,027,200 |
| 2025/12/04 | 3,194 | 3,210 | 3,166 | 3,210 | 4,200,300 |
| 2025/12/03 | 3,174 | 3,201 | 3,133 | 3,133 | 5,051,300 |
| 2025/12/02 | 3,247 | 3,273 | 3,172 | 3,172 | 5,273,800 |
| 2025/12/01 | 3,300 | 3,314 | 3,182 | 3,223 | 8,160,400 |
| 2025/11/28 | 3,330 | 3,355 | 3,321 | 3,331 | 4,049,400 |
| 2025/11/27 | 3,333 | 3,367 | 3,309 | 3,330 | 4,439,500 |
| 2025/11/26 | 3,220 | 3,314 | 3,217 | 3,290 | 6,503,900 |
| 2025/11/25 | 3,200 | 3,219 | 3,168 | 3,215 | 5,154,200 |
| 2025/11/21 | 3,065 | 3,170 | 3,062 | 3,170 | 8,799,300 |
| 2025/11/20 | 3,110 | 3,164 | 3,105 | 3,135 | 4,119,500 |
| 2025/11/19 | 3,108 | 3,130 | 3,057 | 3,075 | 5,630,300 |
| 2025/11/18 | 3,130 | 3,198 | 3,080 | 3,080 | 5,946,900 |
| 2025/11/17 | 3,175 | 3,212 | 3,150 | 3,177 | 5,584,600 |
| 2025/11/14 | 3,181 | 3,203 | 3,105 | 3,175 | 8,507,500 |
| 2025/11/13 | 3,000 | 3,043 | 2,987 | 3,016 | 5,259,000 |
| 2025/11/12 | 2,992 | 3,053 | 2,987 | 3,020 | 4,828,300 |
| 2025/11/11 | 2,994 | 3,002 | 2,956 | 2,964 | 4,164,700 |
| 2025/11/10 | 2,951 | 2,981 | 2,951 | 2,981 | 3,898,300 |
| 2025/11/07 | 2,880 | 2,907 | 2,872 | 2,896 | 3,328,900 |
| 2025/11/06 | 2,848 | 2,899 | 2,848 | 2,897 | 3,701,600 |
| 2025/11/05 | 2,850 | 2,856 | 2,758 | 2,839 | 6,344,900 |
| 2025/11/04 | 2,844 | 2,896 | 2,837 | 2,871 | 4,898,000 |
| 2025/10/31 | 2,870 | 2,872 | 2,814 | 2,841 | 5,062,000 |
| 2025/10/30 | 2,813 | 2,858 | 2,808 | 2,854 | 4,928,200 |
| 2025/10/29 | 2,845 | 2,848 | 2,787 | 2,787 | 4,224,900 |
| 2025/10/28 | 2,897 | 2,913 | 2,819 | 2,833 | 4,464,400 |
| 2025/10/27 | 2,845 | 2,905 | 2,828 | 2,896 | 6,034,100 |
| 2025/10/24 | 2,811 | 2,849 | 2,806 | 2,849 | 5,171,200 |
| 2025/10/23 | 2,747 | 2,809 | 2,738 | 2,799 | 6,239,300 |
| 2025/10/22 | 2,684 | 2,734 | 2,679 | 2,728 | 4,469,400 |
| 2025/10/21 | 2,731 | 2,742 | 2,688 | 2,695 | 3,269,000 |
| 2025/10/20 | 2,690 | 2,706 | 2,667 | 2,706 | 3,384,300 |
| 2025/10/17 | 2,654 | 2,681 | 2,650 | 2,654 | 3,595,100 |
| 2025/10/16 | 2,690 | 2,692 | 2,667 | 2,689 | 2,901,000 |
| 2025/10/15 | 2,638 | 2,670 | 2,637 | 2,662 | 3,528,400 |
| 2025/10/14 | 2,635 | 2,689 | 2,607 | 2,630 | 5,694,800 |
| 2025/10/10 | 2,746 | 2,752 | 2,675 | 2,675 | 5,144,000 |
| 2025/10/09 | 2,734 | 2,787 | 2,721 | 2,786 | 4,255,300 |
| 2025/10/08 | 2,750 | 2,758 | 2,731 | 2,743 | 3,798,700 |
| 2025/10/07 | 2,714 | 2,765 | 2,704 | 2,707 | 5,550,800 |
| 2025/10/06 | 2,670 | 2,694 | 2,644 | 2,678 | 5,526,500 |
| 2025/10/03 | 2,616 | 2,642 | 2,585 | 2,598 | 6,586,200 |
| 2025/10/02 | 2,660 | 2,683 | 2,634 | 2,666 | 4,178,300 |
| 2025/10/01 | 2,653 | 2,664 | 2,626 | 2,641 | 5,496,600 |
| 2025/09/30 | 2,665 | 2,696 | 2,619 | 2,673 | 8,239,800 |
| 2025/09/29 | 2,774 | 2,779 | 2,738 | 2,738 | 4,062,700 |