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
2023/12/29 1,903 1,923 1,894 1,905 6,485,000
2023/12/28 1,915 1,928 1,904 1,925 6,523,100
2023/12/27 1,965 1,981 1,958 1,975 8,617,200
2023/12/26 1,943 1,952 1,933 1,946 4,955,200
2023/12/25 1,936 1,943 1,926 1,934 3,604,700
2023/12/22 1,926 1,941 1,922 1,929 4,122,300
2023/12/21 1,930 1,942 1,922 1,924 5,312,400
2023/12/20 1,950 1,970 1,941 1,946 8,842,200
2023/12/19 1,932 1,933 1,893 1,919 7,071,300
2023/12/18 1,890 1,895 1,873 1,893 5,098,200
2023/12/15 1,881 1,927 1,868 1,900 11,688,000
2023/12/14 1,896 1,898 1,831 1,844 8,183,500
2023/12/13 1,892 1,902 1,869 1,883 11,851,600
2023/12/12 1,935 1,937 1,912 1,921 10,406,100
2023/12/11 1,945 1,952 1,929 1,937 13,282,300
2023/12/08 1,949 1,955 1,905 1,908 14,773,900
2023/12/07 1,980 1,981 1,954 1,963 10,900,900
2023/12/06 2,014 2,026 2,003 2,021 5,845,500
2023/12/05 2,028 2,040 1,993 2,014 7,855,600
2023/12/04 2,072 2,074 2,034 2,034 6,186,500
2023/12/01 2,094 2,106 2,071 2,085 6,416,900
2023/11/30 2,068 2,101 2,058 2,090 10,832,200
2023/11/29 2,109 2,110 2,059 2,069 7,662,400
2023/11/28 2,096 2,109 2,089 2,103 4,105,500
2023/11/27 2,116 2,120 2,087 2,090 4,004,800
2023/11/24 2,110 2,124 2,104 2,112 4,687,200
2023/11/22 2,108 2,123 2,102 2,108 4,577,000
2023/11/21 2,112 2,122 2,092 2,119 6,799,600
2023/11/20 2,087 2,112 2,078 2,097 7,651,400
2023/11/17 2,025 2,083 2,022 2,083 10,233,800
2023/11/16 2,078 2,091 2,063 2,075 7,210,000
2023/11/15 2,118 2,155 2,073 2,083 9,616,800
2023/11/14 2,067 2,092 2,066 2,084 8,765,600
2023/11/13 2,049 2,054 2,009 2,028 8,693,400
2023/11/10 2,020 2,055 2,019 2,040 11,038,100
2023/11/09 2,020 2,069 2,001 2,065 11,697,700
2023/11/08 2,056 2,074 2,013 2,013 15,469,800
2023/11/07 2,162 2,196 2,128 2,130 9,331,600
2023/11/06 2,192 2,193 2,156 2,170 8,994,100
2023/11/02 2,219 2,244 2,171 2,179 9,534,400
2023/11/01 2,191 2,228 2,191 2,222 7,083,600
2023/10/31 2,168 2,198 2,163 2,183 8,498,700
2023/10/30 2,163 2,175 2,148 2,157 7,275,700
2023/10/27 2,148 2,206 2,137 2,201 7,426,100
2023/10/26 2,172 2,206 2,134 2,138 10,317,400
2023/10/25 2,140 2,196 2,134 2,172 9,324,400
2023/10/24 2,155 2,179 2,118 2,170 12,189,800
2023/10/23 2,208 2,216 2,172 2,176 9,302,500
2023/10/20 2,220 2,249 2,195 2,230 14,176,300
2023/10/19 2,217 2,254 2,164 2,182 15,342,100
2023/10/18 2,140 2,223 2,140 2,219 16,943,600
2023/10/17 2,125 2,152 2,109 2,123 9,731,400
2023/10/16 2,160 2,174 2,125 2,132 14,289,300
2023/10/13 2,070 2,079 2,048 2,076 10,313,000
2023/10/12 2,040 2,069 2,016 2,059 13,710,200
2023/10/11 2,082 2,091 2,058 2,078 9,678,900
2023/10/10 2,087 2,112 2,066 2,081 23,641,000
2023/10/06 1,942 1,950 1,908 1,917 15,170,700
2023/10/05 1,918 1,976 1,914 1,963 22,429,800
2023/10/04 2,097 2,100 1,996 1,998 15,372,900
2023/10/03 2,150 2,155 2,060 2,081 18,601,900
2023/10/02 2,248 2,270 2,225 2,225 9,217,200
2023/09/29 2,283 2,290 2,242 2,256 10,408,900
2023/09/28 2,340 2,369 2,306 2,323 13,743,800
2023/09/27 2,275 2,276 2,248 2,267 5,410,400
2023/09/26 2,271 2,276 2,249 2,264 4,601,500
2023/09/25 2,276 2,285 2,247 2,268 6,349,700
2023/09/22 2,225 2,281 2,211 2,264 9,573,400
2023/09/21 2,238 2,276 2,210 2,225 11,688,900
2023/09/20 2,359 2,366 2,254 2,267 18,884,900
2023/09/19 2,323 2,358 2,315 2,358 10,943,200
2023/09/15 2,300 2,352 2,279 2,304 20,257,400
2023/09/14 2,263 2,273 2,213 2,268 13,739,500
2023/09/13 2,271 2,296 2,236 2,242 10,814,800
2023/09/12 2,211 2,232 2,195 2,221 7,795,100
2023/09/11 2,220 2,231 2,186 2,203 8,780,400
2023/09/08 2,200 2,228 2,170 2,174 12,667,900
2023/09/07 2,203 2,258 2,202 2,236 11,106,400
2023/09/06 2,200 2,237 2,194 2,200 12,110,000
2023/09/05 2,153 2,162 2,134 2,162 7,918,300
2023/09/04 2,138 2,150 2,127 2,142 9,929,700
2023/09/01 2,050 2,110 2,047 2,101 10,643,200
2023/08/31 2,044 2,046 2,034 2,035 5,844,900
2023/08/30 2,045 2,050 2,035 2,040 5,806,200
2023/08/29 2,040 2,060 2,024 2,031 6,551,500
2023/08/28 2,027 2,039 2,023 2,039 6,728,600
2023/08/25 2,004 2,014 1,994 2,008 5,029,500
2023/08/24 2,000 2,026 1,996 2,017 7,424,200
2023/08/23 1,987 1,994 1,975 1,990 4,259,900
2023/08/22 1,984 1,998 1,978 1,996 5,624,600
2023/08/21 1,969 1,994 1,967 1,980 6,447,700
2023/08/18 1,955 1,979 1,948 1,949 8,936,100
2023/08/17 1,940 1,981 1,924 1,956 11,252,200
2023/08/16 1,960 1,998 1,948 1,980 9,608,100
2023/08/15 2,027 2,060 2,022 2,025 11,258,700
2023/08/14 2,079 2,099 2,008 2,014 18,384,400
2023/08/10 2,050 2,140 2,032 2,116 41,718,300
2023/08/09 1,900 1,900 1,811 1,815 11,930,800
2023/08/08 1,890 1,907 1,872 1,876 7,397,100
2023/08/07 1,850 1,894 1,848 1,882 7,041,300
2023/08/04 1,834 1,865 1,832 1,850 6,414,800
2023/08/03 1,841 1,846 1,813 1,816 5,709,600
2023/08/02 1,850 1,874 1,836 1,858 6,202,300
2023/08/01 1,857 1,878 1,838 1,849 7,893,300
2023/07/31 1,863 1,866 1,826 1,833 7,733,200
2023/07/28 1,813 1,840 1,799 1,840 7,933,700
2023/07/27 1,808 1,830 1,803 1,827 5,813,200
2023/07/26 1,840 1,843 1,798 1,823 9,694,500
2023/07/25 1,813 1,864 1,806 1,840 14,223,900
2023/07/24 1,780 1,809 1,765 1,789 9,436,600
2023/07/21 1,748 1,776 1,722 1,767 9,330,600
2023/07/20 1,709 1,729 1,702 1,726 5,748,300
2023/07/19 1,693 1,708 1,688 1,704 6,689,700
2023/07/18 1,672 1,682 1,665 1,670 5,184,400
2023/07/14 1,695 1,699 1,676 1,681 7,807,400
2023/07/13 1,686 1,703 1,678 1,684 8,073,100
2023/07/12 1,646 1,674 1,640 1,668 11,228,700
2023/07/11 1,628 1,632 1,621 1,626 4,259,800
2023/07/10 1,620 1,634 1,616 1,617 7,192,100
2023/07/07 1,600 1,608 1,584 1,602 6,951,300
2023/07/06 1,624 1,634 1,612 1,622 6,176,500
2023/07/05 1,622 1,623 1,609 1,616 4,888,700
2023/07/04 1,612 1,617 1,605 1,609 3,812,700
2023/07/03 1,604 1,614 1,600 1,614 5,512,000
2023/06/30 1,605 1,605 1,590 1,598 5,526,500
2023/06/29 1,602 1,610 1,592 1,604 9,649,200
2023/06/28 1,599 1,623 1,599 1,621 12,864,200
2023/06/27 1,621 1,621 1,598 1,614 6,036,900
2023/06/26 1,605 1,622 1,594 1,606 5,136,000
2023/06/23 1,609 1,628 1,588 1,597 9,546,200
2023/06/22 1,635 1,651 1,625 1,627 9,906,700
2023/06/21 1,585 1,607 1,576 1,604 5,475,200
2023/06/20 1,616 1,616 1,593 1,598 5,721,300
2023/06/19 1,648 1,649 1,602 1,612 7,933,500
2023/06/16 1,607 1,646 1,607 1,637 15,245,400
2023/06/15 1,592 1,605 1,585 1,597 7,249,000
2023/06/14 1,598 1,610 1,589 1,600 8,997,100
2023/06/13 1,570 1,578 1,559 1,575 8,652,500
2023/06/12 1,588 1,601 1,578 1,578 5,722,200
2023/06/09 1,589 1,590 1,580 1,587 7,315,700
2023/06/08 1,596 1,613 1,576 1,587 9,176,700
2023/06/07 1,598 1,611 1,573 1,581 11,759,200
2023/06/06 1,552 1,600 1,544 1,600 12,496,000
2023/06/05 1,551 1,563 1,544 1,558 11,044,100
2023/06/02 1,497 1,515 1,489 1,515 5,806,500
2023/06/01 1,470 1,489 1,465 1,486 5,409,700
2023/05/31 1,496 1,504 1,480 1,480 16,531,100
2023/05/30 1,536 1,536 1,514 1,527 4,520,200
2023/05/29 1,529 1,544 1,521 1,537 6,313,000
2023/05/26 1,543 1,548 1,511 1,511 8,775,000
2023/05/25 1,560 1,575 1,547 1,561 8,420,900
2023/05/24 1,520 1,560 1,518 1,553 12,742,800
2023/05/23 1,503 1,518 1,495 1,508 7,003,900
2023/05/22 1,493 1,505 1,491 1,501 4,047,000
2023/05/19 1,503 1,504 1,489 1,500 7,093,300
2023/05/18 1,500 1,512 1,493 1,493 7,606,500
2023/05/17 1,470 1,482 1,462 1,475 5,681,800
2023/05/16 1,492 1,506 1,481 1,482 8,211,100
2023/05/15 1,473 1,477 1,459 1,464 4,776,100
2023/05/12 1,476 1,492 1,454 1,460 10,555,900
2023/05/11 1,482 1,504 1,461 1,476 10,531,200
2023/05/10 1,474 1,481 1,458 1,458 7,722,300
2023/05/09 1,466 1,474 1,462 1,469 5,677,500
2023/05/08 1,450 1,459 1,437 1,454 11,372,400
2023/05/02 1,473 1,484 1,473 1,484 4,829,100
2023/05/01 1,493 1,496 1,481 1,481 4,988,900
2023/04/28 1,456 1,473 1,453 1,473 6,935,700
2023/04/27 1,420 1,454 1,418 1,452 6,514,800
2023/04/26 1,450 1,453 1,433 1,449 5,153,600
2023/04/25 1,459 1,459 1,446 1,447 7,227,100
2023/04/24 1,450 1,453 1,443 1,443 4,890,000
2023/04/21 1,455 1,463 1,446 1,448 7,221,200
2023/04/20 1,476 1,478 1,468 1,471 6,031,200
2023/04/19 1,479 1,488 1,472 1,485 6,443,300
2023/04/18 1,483 1,484 1,467 1,471 9,343,000
2023/04/17 1,515 1,516 1,497 1,503 5,826,100
2023/04/14 1,505 1,520 1,501 1,514 7,875,300
2023/04/13 1,508 1,510 1,493 1,497 6,513,900
2023/04/12 1,485 1,505 1,467 1,492 10,827,300
2023/04/11 1,448 1,470 1,439 1,466 6,355,300
2023/04/10 1,436 1,453 1,436 1,445 4,149,100
2023/04/07 1,435 1,445 1,423 1,424 5,163,400
2023/04/06 1,460 1,464 1,432 1,436 7,077,900
2023/04/05 1,487 1,487 1,460 1,465 7,427,100
2023/04/04 1,496 1,504 1,472 1,493 12,077,100
2023/04/03 1,470 1,485 1,463 1,474 15,717,600
2023/03/31 1,415 1,420 1,394 1,397 8,959,400
2023/03/30 1,405 1,411 1,392 1,399 5,260,600
2023/03/29 1,385 1,411 1,382 1,409 8,429,900
2023/03/28 1,380 1,396 1,367 1,369 8,733,000
2023/03/27 1,360 1,362 1,338 1,344 4,919,900
2023/03/24 1,347 1,365 1,344 1,353 5,017,500
2023/03/23 1,343 1,376 1,341 1,371 5,289,300
2023/03/22 1,363 1,378 1,357 1,372 8,457,400
2023/03/20 1,322 1,345 1,315 1,323 6,721,000
2023/03/17 1,341 1,359 1,337 1,349 9,255,400
2023/03/16 1,315 1,348 1,308 1,327 10,924,500
2023/03/15 1,401 1,409 1,385 1,388 8,161,400
2023/03/14 1,428 1,428 1,393 1,395 10,190,500
2023/03/13 1,470 1,479 1,463 1,476 4,956,700
2023/03/10 1,479 1,483 1,467 1,471 7,033,100
2023/03/09 1,505 1,507 1,486 1,490 5,842,900
2023/03/08 1,524 1,525 1,501 1,501 9,186,900
2023/03/07 1,500 1,540 1,499 1,540 9,345,100
2023/03/06 1,524 1,525 1,493 1,495 7,226,900
2023/03/03 1,490 1,517 1,488 1,517 10,052,400
2023/03/02 1,485 1,490 1,475 1,482 5,912,200
2023/03/01 1,436 1,476 1,435 1,475 9,290,200
2023/02/28 1,438 1,456 1,433 1,433 7,771,700
2023/02/27 1,461 1,463 1,445 1,445 5,072,200
2023/02/24 1,465 1,465 1,444 1,446 5,558,400
2023/02/22 1,461 1,466 1,448 1,454 5,952,200
2023/02/21 1,436 1,472 1,430 1,465 7,786,700
2023/02/20 1,408 1,426 1,401 1,426 6,426,400
2023/02/17 1,435 1,440 1,424 1,438 7,412,100
2023/02/16 1,463 1,466 1,449 1,461 5,307,300
2023/02/15 1,479 1,481 1,454 1,463 5,274,900
2023/02/14 1,478 1,484 1,468 1,471 5,816,400
2023/02/13 1,437 1,475 1,435 1,472 14,078,500
2023/02/10 1,400 1,409 1,383 1,394 9,766,000
2023/02/09 1,415 1,424 1,407 1,416 5,523,700
2023/02/08 1,422 1,437 1,409 1,409 6,556,900
2023/02/07 1,407 1,417 1,398 1,398 4,384,000
2023/02/06 1,385 1,408 1,379 1,408 6,476,100
2023/02/03 1,380 1,385 1,359 1,373 8,355,300
2023/02/02 1,414 1,421 1,400 1,410 5,352,300
2023/02/01 1,433 1,443 1,428 1,434 3,924,100
2023/01/31 1,440 1,442 1,417 1,420 5,550,500
2023/01/30 1,463 1,469 1,446 1,450 4,482,500
2023/01/27 1,483 1,487 1,456 1,465 4,495,500
2023/01/26 1,478 1,481 1,465 1,476 4,038,300
2023/01/25 1,465 1,477 1,462 1,472 3,472,800
2023/01/24 1,451 1,474 1,451 1,469 6,114,300
2023/01/23 1,449 1,454 1,440 1,454 4,389,300
2023/01/20 1,431 1,442 1,426 1,441 4,530,000
2023/01/19 1,412 1,423 1,400 1,413 5,728,700
2023/01/18 1,428 1,452 1,422 1,442 6,308,100
2023/01/17 1,413 1,423 1,410 1,420 4,782,800
2023/01/16 1,399 1,412 1,389 1,410 4,422,800
2023/01/13 1,420 1,425 1,402 1,406 7,275,100
2023/01/12 1,392 1,403 1,386 1,399 5,402,700
2023/01/11 1,370 1,389 1,370 1,378 5,352,200
2023/01/10 1,367 1,378 1,361 1,371 5,806,500
2023/01/06 1,328 1,364 1,327 1,356 8,512,800
2023/01/05 1,309 1,340 1,301 1,322 8,270,900
2023/01/04 1,340 1,352 1,333 1,337 9,761,100

このページの先頭へ