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
2025/07/31 2,134 2,149 2,130 2,148 5,064,800
2025/07/30 2,128 2,133 2,117 2,125 14,617,000
2025/07/29 2,088 2,114 2,081 2,112 4,213,700
2025/07/28 2,103 2,113 2,086 2,088 3,254,100
2025/07/25 2,095 2,107 2,082 2,103 3,264,700
2025/07/24 2,088 2,105 2,084 2,086 6,306,700
2025/07/23 2,060 2,090 2,054 2,070 7,071,800
2025/07/22 2,041 2,044 2,014 2,039 4,371,300
2025/07/18 2,055 2,062 2,039 2,043 3,125,100
2025/07/17 2,057 2,059 2,035 2,049 3,423,200
2025/07/16 2,072 2,074 2,048 2,070 3,799,800
2025/07/15 2,072 2,080 2,061 2,071 4,580,000
2025/07/14 2,094 2,097 2,074 2,078 3,597,600
2025/07/11 2,074 2,083 2,054 2,073 4,712,300
2025/07/10 2,080 2,099 2,063 2,074 5,623,200
2025/07/09 2,062 2,105 2,062 2,101 7,604,900
2025/07/08 2,032 2,055 2,026 2,051 5,464,600
2025/07/07 2,040 2,041 2,004 2,021 4,839,500
2025/07/04 2,048 2,054 2,034 2,054 3,755,300
2025/07/03 2,038 2,048 2,021 2,048 5,813,400
2025/07/02 2,002 2,024 2,001 2,023 5,059,400
2025/07/01 2,009 2,018 1,990 1,999 4,259,500
2025/06/30 2,003 2,025 1,993 2,025 8,728,700
2025/06/27 1,990 1,995 1,968 1,990 10,186,600
2025/06/26 2,010 2,023 2,002 2,018 10,165,900
2025/06/25 2,005 2,024 2,002 2,018 8,654,100
2025/06/24 2,055 2,078 2,003 2,003 19,256,700
2025/06/23 2,172 2,182 2,139 2,149 15,351,800
2025/06/20 2,164 2,174 2,122 2,122 10,541,600
2025/06/19 2,155 2,168 2,126 2,155 6,632,300
2025/06/18 2,129 2,163 2,106 2,160 13,026,100
2025/06/17 2,097 2,133 2,088 2,115 8,651,800
2025/06/16 2,173 2,181 2,105 2,114 13,968,200
2025/06/13 2,066 2,155 2,064 2,123 22,589,600
2025/06/12 2,047 2,078 2,031 2,061 7,964,600
2025/06/11 2,025 2,033 2,015 2,033 4,607,900
2025/06/10 1,999 2,015 1,994 2,014 5,965,800
2025/06/09 1,993 1,999 1,980 1,991 3,838,900
2025/06/06 1,969 1,977 1,965 1,975 3,632,600
2025/06/05 1,965 1,977 1,954 1,962 4,302,900
2025/06/04 1,985 2,004 1,976 1,980 6,188,300
2025/06/03 1,960 1,987 1,948 1,977 5,288,700
2025/06/02 1,953 1,962 1,938 1,951 4,215,100
2025/05/30 1,944 1,965 1,942 1,952 6,496,900
2025/05/29 1,918 1,954 1,917 1,954 5,547,400
2025/05/28 1,930 1,931 1,916 1,916 3,955,300
2025/05/27 1,904 1,917 1,897 1,915 2,331,800
2025/05/26 1,900 1,904 1,889 1,903 2,745,700
2025/05/23 1,888 1,895 1,883 1,886 4,122,100
2025/05/22 1,902 1,909 1,892 1,900 4,758,700
2025/05/21 1,930 1,940 1,901 1,927 7,352,700
2025/05/20 1,895 1,902 1,871 1,879 3,905,400
2025/05/19 1,917 1,927 1,883 1,886 3,578,100
2025/05/16 1,893 1,896 1,876 1,890 5,122,600
2025/05/15 1,900 1,944 1,896 1,913 6,648,500
2025/05/14 1,916 1,929 1,887 1,925 9,380,900
2025/05/13 1,910 1,910 1,863 1,892 10,087,800
2025/05/12 1,855 1,868 1,845 1,862 6,737,400
2025/05/09 1,822 1,837 1,818 1,830 6,107,800
2025/05/08 1,811 1,812 1,799 1,799 5,538,500
2025/05/07 1,810 1,816 1,798 1,811 8,784,900
2025/05/02 1,820 1,834 1,807 1,824 6,995,500
2025/05/01 1,801 1,821 1,795 1,821 5,879,900
2025/04/30 1,824 1,830 1,806 1,809 9,319,100
2025/04/28 1,831 1,838 1,820 1,825 5,230,300
2025/04/25 1,810 1,819 1,807 1,817 5,689,500
2025/04/24 1,818 1,826 1,799 1,804 8,710,700
2025/04/23 1,850 1,853 1,820 1,833 5,738,600
2025/04/22 1,811 1,828 1,807 1,821 4,309,700
2025/04/21 1,819 1,843 1,811 1,822 4,264,800
2025/04/18 1,832 1,860 1,825 1,859 5,177,400
2025/04/17 1,775 1,805 1,766 1,804 5,214,600
2025/04/16 1,800 1,801 1,763 1,766 5,698,900
2025/04/15 1,800 1,802 1,779 1,790 4,136,300
2025/04/14 1,794 1,795 1,769 1,769 5,909,800
2025/04/11 1,732 1,778 1,705 1,774 9,865,900
2025/04/10 1,840 1,840 1,775 1,793 11,055,500
2025/04/09 1,728 1,728 1,651 1,673 15,481,300
2025/04/08 1,769 1,819 1,766 1,782 10,847,200
2025/04/07 1,690 1,736 1,661 1,699 17,118,100
2025/04/04 1,908 1,931 1,838 1,878 13,359,100
2025/04/03 1,952 1,982 1,951 1,980 8,778,400
2025/04/02 2,074 2,076 2,020 2,032 5,356,600
2025/04/01 2,114 2,126 2,078 2,081 6,042,400
2025/03/31 2,064 2,078 2,051 2,058 7,259,000
2025/03/28 2,140 2,152 2,105 2,114 5,823,200
2025/03/27 2,120 2,143 2,108 2,143 5,656,400
2025/03/26 2,125 2,137 2,116 2,128 4,910,200
2025/03/25 2,104 2,117 2,095 2,115 4,977,800
2025/03/24 2,102 2,109 2,082 2,101 4,505,000
2025/03/21 2,081 2,125 2,069 2,104 9,491,300
2025/03/19 2,059 2,083 2,052 2,068 5,447,700
2025/03/18 2,029 2,064 2,028 2,062 8,485,300
2025/03/17 2,003 2,024 2,003 2,018 6,245,200
2025/03/14 1,977 1,994 1,974 1,986 5,154,700
2025/03/13 1,980 2,002 1,978 1,985 6,796,100
2025/03/12 1,938 1,969 1,937 1,963 4,447,800
2025/03/11 1,944 1,962 1,924 1,958 6,278,100
2025/03/10 1,933 1,963 1,929 1,954 6,699,000
2025/03/07 1,910 1,933 1,898 1,930 6,368,400
2025/03/06 1,919 1,924 1,898 1,909 6,421,400
2025/03/05 1,892 1,913 1,887 1,913 6,188,900
2025/03/04 1,895 1,901 1,869 1,898 9,190,500
2025/03/03 1,930 1,946 1,915 1,933 5,369,900
2025/02/28 1,899 1,914 1,893 1,907 7,876,600
2025/02/27 1,878 1,899 1,877 1,899 5,161,100
2025/02/26 1,870 1,876 1,851 1,865 8,121,400
2025/02/25 1,900 1,908 1,888 1,897 6,007,600
2025/02/21 1,902 1,930 1,902 1,915 5,638,300
2025/02/20 1,901 1,916 1,882 1,902 6,797,100
2025/02/19 1,888 1,911 1,877 1,880 6,479,600
2025/02/18 1,872 1,887 1,854 1,876 4,930,500
2025/02/17 1,925 1,929 1,856 1,862 10,025,200
2025/02/14 1,940 1,940 1,882 1,898 13,713,200
2025/02/13 1,930 1,945 1,918 1,925 7,439,300
2025/02/12 1,915 1,933 1,898 1,930 9,794,200
2025/02/10 1,869 1,897 1,862 1,894 5,670,700
2025/02/07 1,858 1,867 1,843 1,864 3,676,700
2025/02/06 1,850 1,864 1,847 1,858 3,598,700
2025/02/05 1,865 1,872 1,844 1,856 4,308,800
2025/02/04 1,862 1,866 1,837 1,844 6,708,900
2025/02/03 1,865 1,867 1,845 1,845 8,328,700
2025/01/31 1,852 1,873 1,846 1,870 7,373,500
2025/01/30 1,852 1,861 1,848 1,855 5,314,700
2025/01/29 1,874 1,882 1,851 1,852 6,778,700
2025/01/28 1,875 1,883 1,862 1,871 4,295,700
2025/01/27 1,888 1,899 1,878 1,887 4,911,400
2025/01/24 1,884 1,896 1,876 1,887 5,461,300
2025/01/23 1,871 1,892 1,862 1,887 6,866,500
2025/01/22 1,901 1,908 1,870 1,870 11,394,800
2025/01/21 1,944 1,950 1,908 1,911 10,279,000
2025/01/20 1,965 1,982 1,954 1,956 4,545,300
2025/01/17 1,965 1,971 1,939 1,971 5,759,900
2025/01/16 1,993 2,006 1,984 1,991 8,491,800
2025/01/15 1,989 1,995 1,976 1,991 4,675,700
2025/01/14 1,999 2,015 1,972 1,978 11,519,300
2025/01/10 1,958 1,967 1,950 1,950 4,009,800
2025/01/09 1,983 1,984 1,955 1,958 5,745,900
2025/01/08 1,983 2,001 1,966 1,994 8,022,700
2025/01/07 1,999 2,000 1,966 1,985 7,903,900
2025/01/06 1,990 2,005 1,985 2,005 11,781,800

このページの先頭へ