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

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
2016/12/30 1,160 1,175 1,158 1,171 3,407,000
2016/12/29 1,170 1,186 1,161 1,181 4,406,800
2016/12/28 1,196 1,210 1,193 1,193 3,613,600
2016/12/27 1,189 1,207 1,181 1,195 2,733,500
2016/12/26 1,217 1,219 1,192 1,201 2,641,000
2016/12/22 1,208 1,220 1,196 1,217 4,379,400
2016/12/21 1,198 1,216 1,187 1,204 5,061,100
2016/12/20 1,221 1,222 1,192 1,207 5,981,000
2016/12/19 1,229 1,241 1,223 1,232 3,695,800
2016/12/16 1,232 1,234 1,222 1,229 5,625,600
2016/12/15 1,240 1,255 1,219 1,221 10,318,700
2016/12/14 1,255 1,265 1,246 1,255 4,346,300
2016/12/13 1,245 1,259 1,233 1,253 5,256,100
2016/12/12 1,303 1,306 1,237 1,258 8,360,000
2016/12/09 1,216 1,253 1,209 1,248 12,323,500
2016/12/08 1,208 1,214 1,191 1,199 6,337,800
2016/12/07 1,188 1,195 1,174 1,189 6,612,100
2016/12/06 1,200 1,205 1,169 1,175 7,251,900
2016/12/05 1,185 1,189 1,167 1,178 5,553,100
2016/12/02 1,183 1,208 1,174 1,194 9,768,700
2016/12/01 1,205 1,212 1,178 1,193 20,262,600
2016/11/30 1,097 1,109 1,084 1,085 8,295,900
2016/11/29 1,080 1,099 1,075 1,097 4,861,200
2016/11/28 1,073 1,089 1,066 1,088 5,997,300
2016/11/25 1,096 1,107 1,090 1,099 4,273,100
2016/11/24 1,128 1,134 1,088 1,094 6,459,200
2016/11/22 1,106 1,115 1,090 1,098 8,596,900
2016/11/21 1,069 1,083 1,063 1,080 7,184,900
2016/11/18 1,060 1,061 1,041 1,047 5,850,800
2016/11/17 1,038 1,062 1,033 1,059 7,235,400
2016/11/16 1,050 1,063 1,043 1,045 9,680,700
2016/11/15 1,021 1,040 1,005 1,015 8,170,500
2016/11/14 991 1,017 982 1,005 7,277,400
2016/11/11 980 985 962 970 8,587,000
2016/11/10 956 982 945 975 8,862,400
2016/11/09 954 966 882 899 8,865,000
2016/11/08 917 942 917 938 5,438,500
2016/11/07 945 951 934 947 5,163,300
2016/11/04 933 944 932 939 5,896,300
2016/11/02 950 959 947 956 5,713,700
2016/11/01 974 979 966 971 5,488,700
2016/10/31 980 986 963 986 5,540,400
2016/10/28 994 1,006 988 1,002 6,188,400
2016/10/27 980 995 973 994 5,006,500
2016/10/26 978 989 973 986 6,485,900
2016/10/25 998 1,008 993 998 5,820,500
2016/10/24 1,024 1,027 1,001 1,009 4,572,200
2016/10/21 1,015 1,033 1,011 1,024 7,196,800
2016/10/20 1,020 1,029 1,006 1,010 8,254,400
2016/10/19 1,021 1,025 1,005 1,010 7,915,400
2016/10/18 1,015 1,037 1,006 1,037 6,789,100
2016/10/17 1,021 1,053 1,017 1,045 12,346,600
2016/10/14 997 1,025 992 1,021 8,224,900
2016/10/13 977 994 975 984 7,119,300
2016/10/12 967 997 967 992 7,126,100
2016/10/11 989 1,018 985 997 11,510,600
2016/10/07 975 982 962 966 8,245,100
2016/10/06 934 956 934 950 9,808,200
2016/10/05 911 928 909 919 5,556,100
2016/10/04 888 914 888 913 4,852,800
2016/10/03 908 912 897 899 5,594,400
2016/09/30 886 912 884 909 8,466,000
2016/09/29 917 926 906 906 11,960,900
2016/09/28 850 859 847 857 5,364,200
2016/09/27 849 870 842 870 5,936,700
2016/09/26 855 861 840 842 5,602,500
2016/09/23 852 867 849 862 8,763,500
2016/09/21 827 852 814 850 6,937,900
2016/09/20 820 832 817 827 6,109,600
2016/09/16 826 839 822 839 4,686,900
2016/09/15 825 832 819 830 5,375,800
2016/09/14 825 834 822 830 5,238,700
2016/09/13 860 861 843 847 3,790,100
2016/09/12 857 864 836 840 5,574,500
2016/09/09 868 882 867 871 7,307,100
2016/09/08 853 860 850 850 6,593,200
2016/09/07 855 857 843 851 6,700,500
2016/09/06 882 886 856 859 6,680,100
2016/09/05 884 899 877 883 6,323,700
2016/09/02 855 871 846 869 5,350,300
2016/09/01 880 881 869 875 5,995,100
2016/08/31 882 902 879 898 4,861,600
2016/08/30 869 878 867 876 3,161,600
2016/08/29 887 890 870 873 4,358,700
2016/08/26 871 872 856 857 4,191,400
2016/08/25 878 881 867 871 5,636,400
2016/08/24 895 903 882 885 3,042,600
2016/08/23 890 895 881 887 7,105,100
2016/08/22 922 926 898 907 8,582,700
2016/08/19 915 939 910 932 9,363,200
2016/08/18 900 913 886 888 10,211,600
2016/08/17 853 895 849 892 10,009,200
2016/08/16 852 866 837 838 6,492,300
2016/08/15 843 853 842 846 5,020,600
2016/08/12 860 867 837 843 6,377,200
2016/08/10 834 846 828 842 5,127,000
2016/08/09 833 850 825 849 6,271,000
2016/08/08 812 822 810 822 7,260,900
2016/08/05 790 804 787 797 6,566,100
2016/08/04 782 791 772 789 6,225,400
2016/08/03 760 777 750 767 8,629,200
2016/08/02 791 796 766 769 7,394,300
2016/08/01 813 825 799 814 3,665,100
2016/07/29 813 822 793 817 5,262,500
2016/07/28 804 816 800 813 4,541,600
2016/07/27 812 816 801 807 4,615,300
2016/07/26 820 826 794 802 5,833,400
2016/07/25 826 842 824 829 4,957,800
2016/07/22 815 829 815 826 6,113,100
2016/07/21 827 844 822 839 5,668,900
2016/07/20 819 820 798 805 3,923,400
2016/07/19 830 830 812 823 3,490,900
2016/07/15 816 826 808 812 4,519,800
2016/07/14 794 819 794 811 4,654,600
2016/07/13 801 813 793 802 6,841,800
2016/07/12 780 783 766 774 6,507,400
2016/07/11 751 774 748 766 5,393,600
2016/07/08 753 758 735 742 5,048,900
2016/07/07 756 760 749 757 5,607,600
2016/07/06 769 770 752 765 6,473,000
2016/07/05 780 790 771 786 5,481,700
2016/07/04 780 796 778 795 3,613,000
2016/07/01 790 793 778 789 3,547,300
2016/06/30 800 809 789 793 6,178,500
2016/06/29 788 791 764 781 7,931,000
2016/06/28 746 774 741 762 8,761,000
2016/06/27 793 796 760 762 8,964,300
2016/06/24 873 876 781 796 9,009,300
2016/06/23 844 878 842 876 6,676,800
2016/06/22 860 868 849 854 4,784,100
2016/06/21 843 858 838 852 6,645,000
2016/06/20 832 860 830 854 8,249,800
2016/06/17 803 818 795 814 6,784,400
2016/06/16 821 827 797 799 5,310,700
2016/06/15 820 831 805 826 5,437,900
2016/06/14 825 843 824 826 5,684,300
2016/06/13 850 859 830 833 6,197,400
2016/06/10 906 907 875 884 6,960,200
2016/06/09 890 926 888 911 8,152,600
2016/06/08 893 896 881 888 6,067,600
2016/06/07 854 888 854 883 7,275,200
2016/06/06 840 846 836 846 5,546,600
2016/06/03 857 878 857 867 4,235,800
2016/06/02 888 890 869 869 4,833,400
2016/06/01 906 908 894 898 6,049,900
2016/05/31 912 931 910 913 9,856,500
2016/05/30 897 899 876 897 7,062,900
2016/05/27 878 893 870 884 8,459,900
2016/05/26 848 867 843 853 6,581,400
2016/05/25 838 839 823 832 4,087,000
2016/05/24 838 839 822 823 3,886,400
2016/05/23 843 844 826 838 4,770,100
2016/05/20 859 871 846 857 6,797,000
2016/05/19 896 898 846 853 11,769,600
2016/05/18 848 912 847 906 15,758,300
2016/05/17 833 844 826 838 6,485,800
2016/05/16 807 821 803 813 6,728,500
2016/05/13 849 852 811 811 9,026,900
2016/05/12 837 849 831 847 6,047,800
2016/05/11 838 849 829 833 7,897,600
2016/05/10 816 833 800 826 7,692,800
2016/05/09 840 850 826 828 4,822,500
2016/05/06 845 852 828 831 6,456,500
2016/05/02 844 856 838 855 9,212,500
2016/04/28 930 944 888 888 7,419,100
2016/04/27 923 927 911 916 5,335,400
2016/04/26 911 912 892 905 4,660,100
2016/04/25 944 945 916 919 4,883,600
2016/04/22 909 936 902 936 7,982,700
2016/04/21 899 923 892 918 10,335,700
2016/04/20 873 882 867 869 7,970,600
2016/04/19 866 868 842 852 7,688,000
2016/04/18 801 831 792 830 10,078,700
2016/04/15 869 877 850 856 7,783,800
2016/04/14 871 879 868 876 8,199,600
2016/04/13 852 868 831 854 9,643,400
2016/04/12 796 832 792 821 6,174,300
2016/04/11 821 832 795 803 7,774,600
2016/04/08 765 814 763 805 9,436,600
2016/04/07 779 814 773 794 12,270,700
2016/04/06 788 802 767 772 10,512,300
2016/04/05 793 794 762 778 13,999,600
2016/04/04 807 830 806 812 5,670,000
2016/04/01 837 842 812 816 6,693,000
2016/03/31 842 869 842 854 10,579,200
2016/03/30 840 850 832 840 12,040,700
2016/03/29 874 890 860 866 7,234,600
2016/03/28 886 893 870 883 5,540,400
2016/03/25 875 890 871 886 6,314,000
2016/03/24 904 908 875 876 8,628,300
2016/03/23 933 941 919 922 5,036,900
2016/03/22 957 964 916 934 8,251,200
2016/03/18 955 962 933 943 8,334,200
2016/03/17 939 965 927 931 8,028,500
2016/03/16 914 930 909 909 4,550,400
2016/03/15 930 937 918 920 5,633,400
2016/03/14 942 948 935 937 7,466,000
2016/03/11 902 938 894 927 12,965,400
2016/03/10 940 950 933 937 7,868,800
2016/03/09 892 923 892 919 8,937,700
2016/03/08 965 981 933 944 10,816,300
2016/03/07 980 986 948 951 12,779,800
2016/03/04 908 979 908 971 16,926,400
2016/03/03 874 910 871 909 11,960,500
2016/03/02 854 862 848 859 8,020,300
2016/03/01 824 834 814 827 7,649,400
2016/02/29 841 852 816 817 7,404,400
2016/02/26 843 853 831 834 6,361,800
2016/02/25 838 849 826 833 7,320,800
2016/02/24 810 832 800 821 11,180,400
2016/02/23 850 868 830 832 15,037,800
2016/02/22 822 847 814 825 15,758,500
2016/02/19 904 910 853 867 21,994,400
2016/02/18 947 973 928 957 14,083,100
2016/02/17 940 941 891 902 12,475,700
2016/02/16 950 977 946 967 7,656,900
2016/02/15 912 964 912 946 12,262,400
2016/02/12 906 915 877 879 11,172,700
2016/02/10 963 976 930 938 8,804,400
2016/02/09 990 993 964 966 9,004,400
2016/02/08 1,008 1,044 993 1,031 6,796,500
2016/02/05 1,074 1,074 1,009 1,026 9,099,500
2016/02/04 1,002 1,026 990 1,014 9,347,500
2016/02/03 982 993 970 985 9,863,600
2016/02/02 1,025 1,026 996 1,001 9,300,700
2016/02/01 1,061 1,063 1,036 1,053 7,258,100
2016/01/29 1,028 1,061 1,006 1,054 13,186,500
2016/01/28 1,021 1,024 990 990 6,703,900
2016/01/27 1,014 1,028 1,004 1,018 6,069,400
2016/01/26 990 995 973 978 7,510,900
2016/01/25 1,021 1,032 1,003 1,022 8,475,800
2016/01/22 959 991 950 990 8,900,600
2016/01/21 944 963 923 923 8,207,900
2016/01/20 986 987 933 935 7,735,800
2016/01/19 980 998 970 997 6,585,500
2016/01/18 970 993 955 985 7,321,900
2016/01/15 1,026 1,045 994 1,000 11,541,100
2016/01/14 999 1,009 984 1,005 11,797,900
2016/01/13 1,037 1,045 1,026 1,042 8,113,500
2016/01/12 1,056 1,063 1,032 1,035 9,072,000
2016/01/08 1,100 1,117 1,091 1,099 8,538,600
2016/01/07 1,152 1,153 1,110 1,116 10,114,000
2016/01/06 1,204 1,210 1,162 1,177 6,849,300
2016/01/05 1,207 1,225 1,192 1,216 6,818,200
2016/01/04 1,206 1,241 1,204 1,212 9,354,000

このページの先頭へ