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 |
|---|---|---|---|---|---|
| 2026/06/15 | 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 |