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
2021/12/30 1,000 1,007 996 1,002 5,036,500
2021/12/29 1,015 1,016 996 1,007 6,620,700
2021/12/28 1,014 1,026 1,014 1,020 10,611,900
2021/12/27 1,015 1,016 998 1,010 5,405,900
2021/12/24 1,025 1,031 1,009 1,013 6,404,400
2021/12/23 1,009 1,030 1,009 1,020 11,184,300
2021/12/22 992 999 990 995 7,489,600
2021/12/21 985 989 976 980 7,457,100
2021/12/20 1,000 1,003 969 971 13,200,800
2021/12/17 1,020 1,026 1,011 1,019 11,581,400
2021/12/16 996 1,013 996 1,011 10,983,400
2021/12/15 984 994 983 987 7,287,300
2021/12/14 976 985 972 976 8,409,400
2021/12/13 999 999 986 987 8,796,200
2021/12/10 990 1,009 985 986 14,846,300
2021/12/09 982 995 976 989 7,125,900
2021/12/08 994 997 980 989 11,721,300
2021/12/07 961 977 959 974 11,021,200
2021/12/06 937 956 937 947 9,554,500
2021/12/03 903 931 901 927 11,451,000
2021/12/02 925 928 904 913 13,816,700
2021/12/01 932 945 910 938 11,703,000
2021/11/30 946 963 935 937 16,998,800
2021/11/29 910 954 909 936 14,976,100
2021/11/26 970 976 946 950 12,193,900
2021/11/25 951 977 951 974 10,050,700
2021/11/24 940 961 938 955 14,233,000
2021/11/22 920 928 898 920 20,266,400
2021/11/19 940 965 938 963 12,804,100
2021/11/18 966 970 929 933 25,240,600
2021/11/17 994 1,018 989 1,004 17,019,300
2021/11/16 977 992 972 985 10,303,800
2021/11/15 971 977 962 970 8,747,300
2021/11/12 953 974 952 971 8,611,200
2021/11/11 954 959 945 952 13,661,000
2021/11/10 981 986 967 969 10,052,900
2021/11/09 983 986 969 969 12,916,000
2021/11/08 963 994 957 970 22,028,700
2021/11/05 938 956 934 946 11,386,300
2021/11/04 938 960 933 939 13,568,900
2021/11/02 975 976 953 960 10,201,200
2021/11/01 958 970 951 969 9,902,800
2021/10/29 946 958 945 952 9,774,000
2021/10/28 960 973 947 948 16,108,100
2021/10/27 988 992 980 987 7,901,000
2021/10/26 982 1,001 977 987 12,777,700
2021/10/25 961 978 956 976 9,873,400
2021/10/22 945 959 941 951 9,268,700
2021/10/21 982 993 963 963 11,943,800
2021/10/20 981 986 967 969 14,100,600
2021/10/19 994 996 967 971 17,265,200
2021/10/18 990 1,018 988 1,010 20,159,300
2021/10/15 960 966 953 963 12,896,300
2021/10/14 970 974 954 956 15,668,200
2021/10/13 973 982 961 979 14,304,600
2021/10/12 968 991 965 982 19,557,300
2021/10/11 960 973 945 965 20,501,200
2021/10/08 913 939 911 934 24,105,400
2021/10/07 925 926 879 895 35,292,500
2021/10/06 983 983 957 976 27,168,300
2021/10/05 937 949 924 943 26,517,900
2021/10/04 907 937 892 893 21,913,600
2021/10/01 872 893 872 883 15,200,000
2021/09/30 899 900 869 876 16,971,600
2021/09/29 881 900 877 887 17,333,700
2021/09/28 884 898 871 893 27,365,500
2021/09/27 838 860 835 857 19,487,200
2021/09/24 812 822 807 818 14,722,100
2021/09/22 785 794 783 791 7,117,400
2021/09/21 771 790 771 788 9,015,400
2021/09/17 784 792 773 791 17,387,400
2021/09/16 793 803 778 789 18,291,000
2021/09/15 776 778 767 774 15,368,900
2021/09/14 800 807 787 787 19,812,600
2021/09/13 778 794 778 791 8,822,500
2021/09/10 778 789 777 784 8,844,500
2021/09/09 784 785 775 782 6,948,200
2021/09/08 777 784 774 783 7,886,300
2021/09/07 766 776 763 773 7,919,800
2021/09/06 778 779 760 763 9,382,500
2021/09/03 774 780 770 772 10,521,800
2021/09/02 768 769 762 763 5,618,600
2021/09/01 761 767 759 766 5,882,500
2021/08/31 760 763 756 758 8,724,800
2021/08/30 770 771 761 764 8,935,000
2021/08/27 740 750 732 749 8,621,400
2021/08/26 755 758 747 752 8,133,900
2021/08/25 750 761 745 746 8,089,400
2021/08/24 742 747 735 736 11,445,900
2021/08/23 717 733 716 727 9,741,800
2021/08/20 723 730 721 728 10,807,300
2021/08/19 752 756 738 739 13,140,100
2021/08/18 758 773 754 767 8,009,300
2021/08/17 769 779 766 769 7,536,200
2021/08/16 787 788 776 779 8,657,600
2021/08/13 798 800 791 799 6,688,600
2021/08/12 804 812 800 800 9,502,800
2021/08/11 813 825 790 790 15,329,400
2021/08/10 780 797 780 783 9,302,600
2021/08/06 775 786 770 780 7,085,100
2021/08/05 770 778 768 773 5,449,000
2021/08/04 768 784 764 781 10,144,700
2021/08/03 772 775 760 764 10,165,400
2021/08/02 775 788 774 784 6,255,600
2021/07/30 785 790 773 775 6,547,400
2021/07/29 780 782 772 778 16,999,000
2021/07/28 773 782 772 777 5,798,300
2021/07/27 778 785 776 778 8,140,000
2021/07/26 780 782 762 766 11,424,600
2021/07/21 764 766 748 750 13,139,700
2021/07/20 757 768 754 757 17,382,400
2021/07/19 791 798 784 793 10,418,100
2021/07/16 805 814 799 809 8,713,600
2021/07/15 821 825 818 819 8,261,100
2021/07/14 834 843 832 841 6,549,900
2021/07/13 838 848 833 841 13,480,100
2021/07/12 811 818 808 813 7,614,200
2021/07/09 789 805 786 804 13,315,800
2021/07/08 803 810 789 791 17,045,100
2021/07/07 831 835 818 825 12,453,500
2021/07/06 850 872 850 857 12,258,100
2021/07/05 850 854 835 842 8,172,400
2021/07/02 846 862 845 855 10,855,500
2021/07/01 840 843 831 835 7,112,200
2021/06/30 829 835 823 829 9,264,100
2021/06/29 840 844 824 829 16,395,600
2021/06/28 886 897 868 870 17,692,800
2021/06/25 868 892 867 887 17,767,300
2021/06/24 845 868 840 865 16,813,200
2021/06/23 829 842 826 842 10,164,200
2021/06/22 832 836 820 833 14,953,200
2021/06/21 799 811 795 803 10,714,400
2021/06/18 827 831 812 816 20,888,200
2021/06/17 838 851 832 851 10,625,600
2021/06/16 820 848 818 840 15,751,300
2021/06/15 803 812 802 810 6,354,900
2021/06/14 808 815 802 808 6,472,900
2021/06/11 814 814 806 807 7,243,900
2021/06/10 825 826 812 815 8,400,700
2021/06/09 808 822 807 821 9,198,700
2021/06/08 800 810 793 801 7,912,300
2021/06/07 819 822 809 809 6,935,600
2021/06/04 805 810 803 810 6,927,600
2021/06/03 800 814 798 805 9,180,500
2021/06/02 790 808 783 804 13,997,600
2021/06/01 763 774 759 772 8,211,800
2021/05/31 752 755 747 753 5,637,800
2021/05/28 753 758 749 753 9,108,400
2021/05/27 759 762 741 742 14,416,500
2021/05/26 755 766 753 761 7,930,400
2021/05/25 770 773 765 765 5,680,300
2021/05/24 757 769 754 762 6,524,000
2021/05/21 768 774 747 748 13,125,200
2021/05/20 793 797 773 778 10,483,200
2021/05/19 812 828 803 807 8,831,800
2021/05/18 808 828 806 825 12,158,000
2021/05/17 805 806 791 799 7,845,400
2021/05/14 797 807 786 798 12,327,500
2021/05/13 792 806 779 780 13,300,500
2021/05/12 802 809 788 798 12,745,200
2021/05/11 809 819 800 806 11,319,200
2021/05/10 814 818 807 813 14,983,400
2021/05/07 775 793 768 792 10,308,100
2021/05/06 770 783 766 776 13,479,100
2021/04/30 760 762 743 746 7,672,500
2021/04/28 729 747 726 745 7,713,400
2021/04/27 726 733 718 729 6,805,600
2021/04/26 730 735 723 730 4,766,300
2021/04/23 730 735 725 729 5,529,000
2021/04/22 732 739 725 735 6,785,600
2021/04/21 734 739 727 731 10,338,200
2021/04/20 762 764 750 756 8,212,000
2021/04/19 759 773 758 766 9,965,200
2021/04/16 762 778 759 776 11,426,900
2021/04/15 750 761 747 754 11,738,500
2021/04/14 733 733 718 730 13,916,500
2021/04/13 740 744 729 733 9,419,800
2021/04/12 747 755 743 744 8,659,600
2021/04/09 773 773 754 754 9,345,300
2021/04/08 769 772 762 770 5,866,400
2021/04/07 760 769 753 769 7,343,300
2021/04/06 763 768 748 755 9,933,800
2021/04/05 774 782 769 777 6,840,300
2021/04/02 778 782 763 774 8,370,900
2021/04/01 755 770 755 763 7,458,000
2021/03/31 767 770 756 756 12,996,400
2021/03/30 782 794 769 774 10,328,100
2021/03/29 798 800 770 779 10,306,900
2021/03/26 769 785 766 779 11,340,900
2021/03/25 765 783 764 770 13,745,800
2021/03/24 765 767 731 746 21,401,800
2021/03/23 803 808 784 791 13,789,700
2021/03/22 801 810 790 807 8,968,100
2021/03/19 787 806 785 796 18,949,400
2021/03/18 803 815 802 812 9,579,300
2021/03/17 818 824 804 808 10,094,800
2021/03/16 815 828 814 828 9,195,200
2021/03/15 823 829 816 826 10,291,600
2021/03/12 810 829 803 822 11,990,800
2021/03/11 810 817 799 805 10,043,300
2021/03/10 803 810 795 804 16,487,400
2021/03/09 830 839 814 833 17,907,500
2021/03/08 842 865 838 848 24,167,500
2021/03/05 808 816 788 811 20,037,900
2021/03/04 782 787 768 778 9,879,900
2021/03/03 771 779 760 776 9,452,900
2021/03/02 789 793 766 771 9,893,700
2021/03/01 782 793 768 793 10,784,200
2021/02/26 782 806 780 784 12,830,400
2021/02/25 798 798 785 790 11,156,600
2021/02/24 806 808 774 776 15,461,000
2021/02/22 769 781 759 776 11,372,300
2021/02/19 767 773 746 757 14,667,000
2021/02/18 820 823 783 790 17,411,700
2021/02/17 781 817 774 812 19,278,100
2021/02/16 795 803 775 781 19,304,400
2021/02/15 756 773 750 769 18,516,900
2021/02/12 723 742 720 723 17,132,900
2021/02/10 703 722 693 714 11,031,700
2021/02/09 714 729 701 718 22,221,900
2021/02/08 676 702 673 698 18,521,000
2021/02/05 641 662 640 653 11,101,100
2021/02/04 641 644 633 636 9,657,500
2021/02/03 621 628 619 628 7,447,400
2021/02/02 607 618 603 611 6,566,200
2021/02/01 606 609 598 601 5,957,800
2021/01/29 608 609 598 605 6,637,500
2021/01/28 592 612 591 606 7,883,200
2021/01/27 605 613 600 604 6,488,200
2021/01/26 618 619 602 606 7,352,200
2021/01/25 624 626 616 618 5,051,900
2021/01/22 630 634 620 622 7,925,800
2021/01/21 642 644 634 639 5,741,400
2021/01/20 636 647 632 642 6,920,400
2021/01/19 635 639 626 629 7,128,500
2021/01/18 641 648 631 640 7,919,500
2021/01/15 655 666 653 658 12,464,100
2021/01/14 659 661 640 643 13,392,300
2021/01/13 628 650 627 649 17,936,400
2021/01/12 615 624 608 618 10,177,400
2021/01/08 615 617 601 609 13,359,500
2021/01/07 592 604 587 599 12,962,300
2021/01/06 571 585 567 585 16,211,200
2021/01/05 547 552 544 551 5,287,100
2021/01/04 559 560 539 547 6,192,600

このページの先頭へ