ｉ－ｐｌｕｇ(4177)の株価時系列情報
ｉ－ｐｌｕｇ(4177)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 |
|---|---|---|---|---|---|
| 2026/05/25 | 1,529 | 1,529 | 1,482 | 1,528 | 4,300 |
| 2026/05/22 | 1,521 | 1,521 | 1,465 | 1,500 | 6,800 |
| 2026/05/21 | 1,536 | 1,538 | 1,485 | 1,520 | 3,800 |
| 2026/05/20 | 1,523 | 1,543 | 1,520 | 1,520 | 3,000 |
| 2026/05/19 | 1,520 | 1,539 | 1,520 | 1,528 | 1,600 |
| 2026/05/18 | 1,548 | 1,548 | 1,476 | 1,519 | 11,400 |
| 2026/05/15 | 1,462 | 1,519 | 1,462 | 1,517 | 10,200 |
| 2026/05/14 | 1,569 | 1,569 | 1,526 | 1,526 | 5,600 |
| 2026/05/13 | 1,558 | 1,570 | 1,538 | 1,555 | 6,800 |
| 2026/05/12 | 1,560 | 1,569 | 1,536 | 1,557 | 1,800 |
| 2026/05/11 | 1,553 | 1,575 | 1,527 | 1,527 | 6,700 |
| 2026/05/08 | 1,494 | 1,551 | 1,474 | 1,551 | 4,700 |
| 2026/05/07 | 1,490 | 1,490 | 1,473 | 1,488 | 3,300 |
| 2026/05/01 | 1,474 | 1,503 | 1,474 | 1,495 | 4,400 |
| 2026/04/30 | 1,481 | 1,500 | 1,480 | 1,480 | 3,300 |
| 2026/04/28 | 1,482 | 1,504 | 1,480 | 1,490 | 3,800 |
| 2026/04/27 | 1,515 | 1,515 | 1,470 | 1,488 | 9,000 |
| 2026/04/24 | 1,476 | 1,497 | 1,470 | 1,487 | 9,300 |
| 2026/04/23 | 1,517 | 1,517 | 1,491 | 1,503 | 3,400 |
| 2026/04/22 | 1,525 | 1,531 | 1,485 | 1,511 | 9,500 |
| 2026/04/21 | 1,550 | 1,550 | 1,525 | 1,525 | 2,500 |
| 2026/04/20 | 1,562 | 1,562 | 1,521 | 1,548 | 7,400 |
| 2026/04/17 | 1,578 | 1,578 | 1,563 | 1,563 | 2,600 |
| 2026/04/16 | 1,557 | 1,572 | 1,557 | 1,560 | 2,700 |
| 2026/04/15 | 1,559 | 1,559 | 1,556 | 1,557 | 300 |
| 2026/04/14 | 1,555 | 1,564 | 1,550 | 1,560 | 2,500 |
| 2026/04/13 | 1,567 | 1,570 | 1,552 | 1,559 | 5,100 |
| 2026/04/10 | 1,564 | 1,567 | 1,560 | 1,567 | 1,600 |
| 2026/04/09 | 1,570 | 1,581 | 1,570 | 1,572 | 800 |
| 2026/04/08 | 1,560 | 1,584 | 1,560 | 1,584 | 4,400 |
| 2026/04/07 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2026/04/06 | 1,530 | 1,560 | 1,520 | 1,546 | 3,200 |
| 2026/04/03 | 1,548 | 1,548 | 1,530 | 1,530 | 4,900 |
| 2026/03/27 | 1,670 | 1,670 | 1,617 | 1,634 | 29,600 |
| 2026/03/26 | 1,650 | 1,679 | 1,637 | 1,653 | 11,900 |
| 2026/03/25 | 1,652 | 1,678 | 1,640 | 1,667 | 9,500 |
| 2026/03/24 | 1,657 | 1,657 | 1,595 | 1,612 | 14,300 |
| 2026/03/23 | 1,663 | 1,663 | 1,615 | 1,620 | 18,200 |
| 2026/03/19 | 1,657 | 1,690 | 1,657 | 1,663 | 10,100 |
| 2026/03/18 | 1,652 | 1,668 | 1,642 | 1,667 | 4,500 |
| 2026/03/17 | 1,654 | 1,663 | 1,636 | 1,637 | 9,000 |
| 2026/03/16 | 1,661 | 1,661 | 1,635 | 1,650 | 10,000 |
| 2026/03/13 | 1,663 | 1,663 | 1,630 | 1,637 | 3,800 |
| 2026/03/12 | 1,693 | 1,696 | 1,632 | 1,646 | 11,800 |
| 2026/03/11 | 1,702 | 1,706 | 1,664 | 1,680 | 13,000 |
| 2026/03/10 | 1,651 | 1,723 | 1,651 | 1,702 | 9,400 |
| 2026/03/09 | 1,650 | 1,650 | 1,622 | 1,626 | 14,600 |
| 2026/03/06 | 1,680 | 1,694 | 1,668 | 1,672 | 5,700 |
| 2026/03/05 | 1,643 | 1,712 | 1,643 | 1,685 | 19,200 |
| 2026/03/04 | 1,640 | 1,651 | 1,584 | 1,611 | 14,800 |
| 2026/03/03 | 1,692 | 1,692 | 1,640 | 1,640 | 12,500 |
| 2026/03/02 | 1,698 | 1,698 | 1,657 | 1,680 | 15,300 |
| 2026/02/27 | 1,649 | 1,699 | 1,641 | 1,699 | 11,300 |
| 2026/02/26 | 1,610 | 1,648 | 1,601 | 1,641 | 13,200 |
| 2026/02/25 | 1,621 | 1,630 | 1,580 | 1,610 | 21,600 |
| 2026/02/24 | 1,540 | 1,622 | 1,540 | 1,613 | 25,300 |
| 2026/02/20 | 1,552 | 1,553 | 1,512 | 1,527 | 24,500 |
| 2026/02/19 | 1,558 | 1,565 | 1,549 | 1,561 | 12,800 |
| 2026/02/18 | 1,562 | 1,570 | 1,549 | 1,549 | 18,900 |
| 2026/02/17 | 1,564 | 1,584 | 1,542 | 1,562 | 18,800 |
| 2026/02/16 | 1,621 | 1,628 | 1,566 | 1,576 | 27,300 |
| 2026/02/13 | 1,699 | 1,699 | 1,616 | 1,616 | 18,900 |
| 2026/02/12 | 1,705 | 1,705 | 1,690 | 1,690 | 7,800 |
| 2026/02/10 | 1,688 | 1,710 | 1,680 | 1,680 | 6,200 |
| 2026/02/09 | 1,711 | 1,711 | 1,675 | 1,678 | 6,800 |
| 2026/02/06 | 1,673 | 1,698 | 1,673 | 1,697 | 1,600 |
| 2026/02/05 | 1,720 | 1,720 | 1,656 | 1,673 | 18,400 |
| 2026/02/04 | 1,702 | 1,725 | 1,702 | 1,715 | 4,800 |
| 2026/02/03 | 1,737 | 1,737 | 1,710 | 1,710 | 5,400 |
| 2026/02/02 | 1,687 | 1,729 | 1,687 | 1,697 | 19,400 |
| 2026/01/30 | 1,742 | 1,742 | 1,660 | 1,687 | 10,800 |
| 2026/01/29 | 1,700 | 1,738 | 1,698 | 1,702 | 6,200 |
| 2026/01/28 | 1,741 | 1,776 | 1,691 | 1,719 | 13,100 |
| 2026/01/27 | 1,800 | 1,840 | 1,741 | 1,741 | 12,600 |
| 2026/01/26 | 1,798 | 1,850 | 1,738 | 1,839 | 36,200 |
| 2026/01/23 | 1,730 | 1,846 | 1,704 | 1,785 | 22,500 |
| 2026/01/22 | 1,675 | 1,720 | 1,653 | 1,704 | 11,100 |
| 2026/01/21 | 1,672 | 1,681 | 1,657 | 1,665 | 4,400 |
| 2026/01/20 | 1,678 | 1,681 | 1,635 | 1,679 | 9,800 |
| 2026/01/19 | 1,650 | 1,678 | 1,650 | 1,676 | 9,000 |
| 2026/01/16 | 1,647 | 1,648 | 1,598 | 1,648 | 12,300 |
| 2026/01/15 | 1,577 | 1,644 | 1,564 | 1,633 | 18,600 |
| 2026/01/14 | 1,550 | 1,579 | 1,548 | 1,548 | 7,300 |
| 2026/01/13 | 1,547 | 1,559 | 1,534 | 1,551 | 14,400 |
| 2026/01/09 | 1,520 | 1,520 | 1,481 | 1,500 | 8,200 |
| 2026/01/08 | 1,520 | 1,532 | 1,500 | 1,500 | 4,800 |
| 2026/01/07 | 1,517 | 1,536 | 1,511 | 1,511 | 2,700 |
| 2026/01/06 | 1,541 | 1,541 | 1,502 | 1,516 | 6,300 |
| 2026/01/05 | 1,548 | 1,548 | 1,500 | 1,501 | 13,800 |
| 2025/12/30 | 1,449 | 1,550 | 1,449 | 1,550 | 19,200 |
| 2025/12/29 | 1,409 | 1,450 | 1,409 | 1,446 | 6,700 |
| 2025/12/26 | 1,424 | 1,432 | 1,403 | 1,403 | 4,600 |
| 2025/12/25 | 1,421 | 1,428 | 1,410 | 1,410 | 7,800 |
| 2025/12/24 | 1,445 | 1,452 | 1,425 | 1,442 | 4,800 |
| 2025/12/23 | 1,443 | 1,448 | 1,422 | 1,442 | 8,800 |
| 2025/12/22 | 1,450 | 1,450 | 1,407 | 1,420 | 9,400 |
| 2025/12/19 | 1,420 | 1,444 | 1,420 | 1,426 | 3,200 |
| 2025/12/18 | 1,400 | 1,445 | 1,400 | 1,445 | 6,400 |
| 2025/12/17 | 1,395 | 1,450 | 1,382 | 1,428 | 15,600 |
| 2025/12/16 | 1,390 | 1,390 | 1,370 | 1,386 | 4,100 |
| 2025/12/15 | 1,372 | 1,372 | 1,362 | 1,372 | 4,400 |
| 2025/12/12 | 1,368 | 1,368 | 1,349 | 1,350 | 5,200 |
| 2025/12/11 | 1,343 | 1,354 | 1,343 | 1,351 | 2,800 |
| 2025/12/10 | 1,358 | 1,358 | 1,336 | 1,343 | 5,600 |
| 2025/12/09 | 1,363 | 1,363 | 1,346 | 1,352 | 3,300 |
| 2025/12/08 | 1,343 | 1,363 | 1,335 | 1,363 | 19,200 |
| 2025/12/05 | 1,377 | 1,378 | 1,366 | 1,373 | 2,900 |
| 2025/12/04 | 1,370 | 1,380 | 1,366 | 1,368 | 11,400 |
| 2025/12/03 | 1,383 | 1,390 | 1,373 | 1,374 | 6,000 |
| 2025/12/02 | 1,389 | 1,391 | 1,375 | 1,378 | 3,600 |
| 2025/12/01 | 1,400 | 1,400 | 1,372 | 1,378 | 6,600 |
| 2025/11/28 | 1,387 | 1,399 | 1,381 | 1,399 | 5,000 |
| 2025/11/27 | 1,382 | 1,400 | 1,382 | 1,399 | 6,100 |
| 2025/11/26 | 1,392 | 1,405 | 1,376 | 1,400 | 8,700 |
| 2025/11/25 | 1,395 | 1,395 | 1,350 | 1,372 | 9,400 |
| 2025/11/21 | 1,390 | 1,397 | 1,343 | 1,343 | 16,700 |
| 2025/11/20 | 1,382 | 1,397 | 1,382 | 1,388 | 3,400 |
| 2025/11/19 | 1,380 | 1,399 | 1,374 | 1,382 | 8,200 |
| 2025/11/18 | 1,399 | 1,399 | 1,373 | 1,374 | 10,100 |
| 2025/11/17 | 1,400 | 1,400 | 1,363 | 1,396 | 46,300 |
| 2025/11/14 | 1,133 | 1,361 | 1,123 | 1,361 | 18,000 |
| 2025/11/13 | 1,150 | 1,150 | 1,130 | 1,133 | 11,200 |
| 2025/11/12 | 1,153 | 1,166 | 1,144 | 1,149 | 11,400 |
| 2025/11/11 | 1,193 | 1,214 | 1,146 | 1,157 | 14,000 |
| 2025/11/10 | 1,152 | 1,232 | 1,145 | 1,163 | 6,700 |
| 2025/11/07 | 1,165 | 1,180 | 1,151 | 1,151 | 2,000 |
| 2025/11/06 | 1,193 | 1,200 | 1,173 | 1,179 | 2,100 |
| 2025/11/05 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2025/11/04 | 1,181 | 1,203 | 1,181 | 1,200 | 500 |
| 2025/10/31 | 1,171 | 1,173 | 1,171 | 1,173 | 200 |
| 2025/10/30 | 1,200 | 1,202 | 1,177 | 1,177 | 3,200 |
| 2025/10/29 | 1,202 | 1,202 | 1,202 | 1,202 | 500 |
| 2025/10/28 | 1,200 | 1,225 | 1,196 | 1,202 | 1,400 |
| 2025/10/27 | 1,246 | 1,246 | 1,203 | 1,203 | 4,300 |
| 2025/10/24 | 1,187 | 1,238 | 1,178 | 1,238 | 5,100 |
| 2025/10/23 | 1,189 | 1,197 | 1,186 | 1,187 | 1,300 |
| 2025/10/22 | 1,198 | 1,198 | 1,189 | 1,197 | 300 |
| 2025/10/21 | 1,185 | 1,219 | 1,180 | 1,198 | 800 |
| 2025/10/20 | 1,175 | 1,206 | 1,130 | 1,196 | 7,700 |
| 2025/10/17 | 1,193 | 1,205 | 1,182 | 1,205 | 500 |
| 2025/10/15 | 1,207 | 1,207 | 1,186 | 1,204 | 600 |
| 2025/10/14 | 1,225 | 1,238 | 1,177 | 1,177 | 3,500 |
| 2025/10/10 | 1,249 | 1,249 | 1,226 | 1,226 | 1,900 |
| 2025/10/09 | 1,227 | 1,243 | 1,224 | 1,240 | 7,500 |
| 2025/10/08 | 1,220 | 1,224 | 1,210 | 1,220 | 1,800 |
| 2025/10/07 | 1,196 | 1,218 | 1,196 | 1,218 | 5,000 |
| 2025/10/06 | 1,161 | 1,193 | 1,161 | 1,190 | 5,100 |
| 2025/10/03 | 1,186 | 1,186 | 1,150 | 1,158 | 3,900 |
| 2025/10/02 | 1,186 | 1,186 | 1,159 | 1,172 | 3,900 |
| 2025/10/01 | 1,222 | 1,222 | 1,155 | 1,186 | 5,300 |
| 2025/09/30 | 1,178 | 1,230 | 1,170 | 1,226 | 12,800 |
| 2025/09/29 | 1,156 | 1,199 | 1,144 | 1,169 | 17,600 |
| 2025/09/26 | 1,189 | 1,189 | 1,144 | 1,150 | 18,800 |
| 2025/09/25 | 1,199 | 1,199 | 1,150 | 1,187 | 8,400 |
| 2025/09/24 | 1,170 | 1,197 | 1,164 | 1,197 | 5,000 |
| 2025/09/22 | 1,206 | 1,215 | 1,170 | 1,170 | 9,900 |
| 2025/09/19 | 1,207 | 1,214 | 1,191 | 1,206 | 9,200 |
| 2025/09/18 | 1,228 | 1,228 | 1,210 | 1,210 | 4,100 |
| 2025/09/17 | 1,229 | 1,241 | 1,229 | 1,233 | 1,100 |
| 2025/09/16 | 1,230 | 1,241 | 1,225 | 1,229 | 1,400 |
| 2025/09/12 | 1,235 | 1,235 | 1,225 | 1,226 | 1,000 |
| 2025/09/11 | 1,250 | 1,250 | 1,237 | 1,237 | 1,500 |
| 2025/09/10 | 1,255 | 1,275 | 1,249 | 1,250 | 4,900 |
| 2025/09/09 | 1,259 | 1,295 | 1,256 | 1,256 | 4,500 |
| 2025/09/08 | 1,279 | 1,283 | 1,262 | 1,271 | 3,300 |
| 2025/09/05 | 1,291 | 1,291 | 1,263 | 1,285 | 4,500 |
| 2025/09/04 | 1,267 | 1,283 | 1,260 | 1,275 | 2,400 |
| 2025/09/03 | 1,322 | 1,322 | 1,268 | 1,269 | 18,100 |
| 2025/09/02 | 1,326 | 1,338 | 1,298 | 1,300 | 6,100 |
| 2025/09/01 | 1,316 | 1,335 | 1,290 | 1,335 | 6,700 |
| 2025/08/29 | 1,335 | 1,335 | 1,293 | 1,328 | 5,300 |
| 2025/08/28 | 1,326 | 1,348 | 1,282 | 1,348 | 4,700 |
| 2025/08/27 | 1,365 | 1,370 | 1,355 | 1,356 | 1,500 |
| 2025/08/26 | 1,365 | 1,365 | 1,325 | 1,353 | 1,100 |
| 2025/08/25 | 1,354 | 1,365 | 1,305 | 1,335 | 6,500 |
| 2025/08/22 | 1,379 | 1,379 | 1,340 | 1,354 | 6,800 |
| 2025/08/21 | 1,386 | 1,386 | 1,364 | 1,377 | 2,700 |
| 2025/08/20 | 1,379 | 1,395 | 1,370 | 1,375 | 3,500 |
| 2025/08/19 | 1,368 | 1,398 | 1,365 | 1,380 | 5,100 |
| 2025/08/18 | 1,362 | 1,380 | 1,362 | 1,366 | 1,500 |
| 2025/08/15 | 1,354 | 1,400 | 1,354 | 1,362 | 6,300 |
| 2025/08/14 | 1,345 | 1,425 | 1,345 | 1,366 | 19,500 |
| 2025/08/13 | 1,341 | 1,364 | 1,339 | 1,339 | 500 |
| 2025/08/12 | 1,323 | 1,370 | 1,323 | 1,328 | 4,500 |
| 2025/08/08 | 1,335 | 1,342 | 1,325 | 1,326 | 1,700 |
| 2025/08/07 | 1,335 | 1,346 | 1,325 | 1,346 | 3,000 |
| 2025/08/06 | 1,350 | 1,350 | 1,340 | 1,340 | 1,400 |
| 2025/08/05 | 1,372 | 1,388 | 1,352 | 1,352 | 3,100 |
| 2025/08/04 | 1,386 | 1,386 | 1,328 | 1,379 | 3,100 |
| 2025/08/01 | 1,399 | 1,399 | 1,389 | 1,399 | 700 |
| 2025/07/31 | 1,379 | 1,398 | 1,379 | 1,397 | 1,000 |
| 2025/07/30 | 1,382 | 1,382 | 1,379 | 1,379 | 300 |
| 2025/07/29 | 1,400 | 1,400 | 1,378 | 1,395 | 1,500 |
| 2025/07/28 | 1,398 | 1,419 | 1,380 | 1,400 | 8,000 |
| 2025/07/25 | 1,381 | 1,381 | 1,360 | 1,368 | 1,700 |
| 2025/07/24 | 1,345 | 1,362 | 1,326 | 1,351 | 800 |
| 2025/07/23 | 1,360 | 1,360 | 1,338 | 1,338 | 1,500 |
| 2025/07/22 | 1,398 | 1,398 | 1,370 | 1,371 | 1,500 |
| 2025/07/18 | 1,350 | 1,375 | 1,350 | 1,375 | 1,400 |
| 2025/07/17 | 1,382 | 1,382 | 1,346 | 1,351 | 600 |