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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,730 | 5,730 | 5,530 | 5,530 | 3,000 |
| 2021/12/29 | 5,620 | 5,760 | 5,600 | 5,630 | 2,500 |
| 2021/12/28 | 5,740 | 5,900 | 5,620 | 5,690 | 5,300 |
| 2021/12/27 | 5,740 | 5,830 | 5,680 | 5,780 | 3,600 |
| 2021/12/24 | 6,040 | 6,040 | 5,840 | 5,840 | 6,200 |
| 2021/12/23 | 5,970 | 6,140 | 5,870 | 6,140 | 8,600 |
| 2021/12/22 | 5,800 | 5,890 | 5,510 | 5,700 | 2,200 |
| 2021/12/21 | 5,780 | 5,800 | 5,640 | 5,700 | 2,600 |
| 2021/12/20 | 5,780 | 5,780 | 5,350 | 5,640 | 10,100 |
| 2021/12/17 | 6,030 | 6,170 | 5,840 | 5,840 | 3,900 |
| 2021/12/16 | 6,300 | 6,300 | 6,110 | 6,120 | 2,900 |
| 2021/12/15 | 6,100 | 6,200 | 6,100 | 6,100 | 500 |
| 2021/12/14 | 6,290 | 6,290 | 6,080 | 6,200 | 2,600 |
| 2021/12/13 | 6,030 | 6,230 | 6,030 | 6,190 | 4,600 |
| 2021/12/10 | 6,200 | 6,200 | 6,020 | 6,030 | 5,100 |
| 2021/12/09 | 6,060 | 6,250 | 6,060 | 6,200 | 2,900 |
| 2021/12/08 | 6,200 | 6,450 | 6,200 | 6,200 | 9,700 |
| 2021/12/07 | 5,840 | 6,200 | 5,770 | 6,010 | 10,100 |
| 2021/12/06 | 5,850 | 5,850 | 5,440 | 5,660 | 6,100 |
| 2021/12/03 | 5,800 | 6,010 | 5,730 | 5,750 | 11,700 |
| 2021/12/02 | 5,990 | 6,170 | 5,870 | 5,880 | 5,400 |
| 2021/12/01 | 6,220 | 6,320 | 5,870 | 5,960 | 16,600 |
| 2021/11/30 | 6,620 | 6,720 | 6,240 | 6,320 | 27,200 |
| 2021/11/29 | 5,620 | 6,620 | 5,620 | 6,620 | 53,600 |
| 2021/11/26 | 5,620 | 5,710 | 5,520 | 5,620 | 11,500 |
| 2021/11/25 | 5,790 | 5,920 | 5,580 | 5,670 | 23,100 |
| 2021/11/24 | 6,070 | 6,070 | 5,730 | 5,790 | 18,200 |
| 2021/11/22 | 6,270 | 6,280 | 6,030 | 6,060 | 16,500 |
| 2021/11/19 | 6,450 | 6,840 | 6,250 | 6,260 | 30,500 |
| 2021/11/18 | 6,360 | 6,720 | 6,300 | 6,530 | 26,600 |
| 2021/11/17 | 6,450 | 6,750 | 6,330 | 6,360 | 39,800 |
| 2021/11/16 | 5,830 | 6,600 | 5,830 | 6,460 | 67,200 |
| 2021/11/15 | 5,740 | 6,040 | 5,410 | 5,910 | 29,100 |
| 2021/11/12 | 5,620 | 5,770 | 5,400 | 5,750 | 23,500 |
| 2021/11/11 | 5,470 | 5,590 | 5,470 | 5,520 | 2,400 |
| 2021/11/10 | 5,700 | 5,710 | 5,460 | 5,470 | 10,200 |
| 2021/11/09 | 5,880 | 6,000 | 5,610 | 5,640 | 14,000 |
| 2021/11/08 | 6,050 | 6,100 | 5,770 | 5,980 | 7,300 |
| 2021/11/05 | 5,960 | 5,980 | 5,830 | 5,940 | 10,000 |
| 2021/11/04 | 6,000 | 6,000 | 5,710 | 5,860 | 19,300 |
| 2021/11/02 | 5,940 | 6,170 | 5,890 | 5,970 | 19,100 |
| 2021/11/01 | 6,130 | 6,130 | 5,860 | 5,940 | 10,300 |
| 2021/10/29 | 5,930 | 6,150 | 5,730 | 5,930 | 32,900 |
| 2021/10/28 | 5,700 | 6,020 | 5,650 | 5,930 | 39,900 |
| 2021/10/27 | 5,810 | 5,810 | 5,320 | 5,650 | 26,000 |
| 2021/10/26 | 5,670 | 5,820 | 5,570 | 5,710 | 11,800 |
| 2021/10/25 | 5,400 | 5,700 | 5,230 | 5,510 | 9,100 |
| 2021/10/22 | 5,580 | 5,630 | 5,470 | 5,540 | 15,400 |
| 2021/10/21 | 5,550 | 5,730 | 5,450 | 5,580 | 15,800 |
| 2021/10/20 | 5,830 | 5,860 | 5,550 | 5,560 | 20,600 |
| 2021/10/19 | 5,770 | 5,930 | 5,770 | 5,890 | 14,400 |
| 2021/10/18 | 5,950 | 5,980 | 5,770 | 5,870 | 20,100 |
| 2021/10/15 | 5,780 | 5,980 | 5,740 | 5,850 | 25,100 |
| 2021/10/14 | 5,600 | 5,800 | 5,490 | 5,710 | 27,000 |
| 2021/10/13 | 5,760 | 5,760 | 5,450 | 5,480 | 30,200 |
| 2021/10/12 | 5,610 | 5,810 | 5,470 | 5,620 | 26,800 |
| 2021/10/11 | 5,370 | 5,690 | 5,250 | 5,610 | 38,600 |
| 2021/10/08 | 5,240 | 5,600 | 5,230 | 5,430 | 44,200 |
| 2021/10/07 | 4,900 | 5,350 | 4,860 | 5,170 | 42,000 |
| 2021/10/06 | 5,260 | 5,380 | 4,830 | 4,830 | 43,400 |
| 2021/10/05 | 5,000 | 5,180 | 4,900 | 5,140 | 35,900 |
| 2021/10/04 | 5,160 | 5,420 | 4,995 | 5,020 | 55,200 |
| 2021/10/01 | 4,920 | 4,985 | 4,735 | 4,945 | 43,900 |
| 2021/09/30 | 5,000 | 5,100 | 4,930 | 4,980 | 29,300 |
| 2021/09/29 | 5,080 | 5,150 | 4,950 | 5,000 | 45,400 |
| 2021/09/28 | 5,420 | 5,420 | 5,080 | 5,180 | 54,900 |
| 2021/09/27 | 5,800 | 5,800 | 5,400 | 5,480 | 42,500 |
| 2021/09/24 | 5,900 | 5,960 | 5,710 | 5,800 | 50,800 |
| 2021/09/22 | 5,880 | 5,880 | 5,570 | 5,730 | 51,000 |
| 2021/09/21 | 6,250 | 6,270 | 5,780 | 5,840 | 79,100 |
| 2021/09/17 | 6,580 | 6,670 | 6,240 | 6,470 | 18,800 |
| 2021/09/16 | 6,730 | 6,930 | 6,520 | 6,590 | 26,500 |
| 2021/09/15 | 7,020 | 7,020 | 6,680 | 6,760 | 30,300 |
| 2021/09/14 | 7,460 | 7,580 | 7,020 | 7,020 | 33,400 |
| 2021/09/13 | 7,090 | 7,620 | 6,790 | 7,460 | 39,800 |
| 2021/09/10 | 6,820 | 7,520 | 6,800 | 7,190 | 44,900 |
| 2021/09/09 | 6,690 | 7,180 | 6,600 | 6,840 | 48,000 |
| 2021/09/08 | 6,640 | 7,000 | 6,410 | 6,530 | 27,500 |
| 2021/09/07 | 6,460 | 6,780 | 6,340 | 6,700 | 41,400 |
| 2021/09/06 | 6,650 | 6,650 | 6,330 | 6,330 | 20,800 |
| 2021/09/03 | 6,640 | 6,690 | 6,260 | 6,650 | 26,600 |
| 2021/09/02 | 6,830 | 6,940 | 6,600 | 6,700 | 26,500 |
| 2021/09/01 | 6,620 | 6,710 | 6,180 | 6,630 | 35,500 |
| 2021/08/31 | 6,870 | 6,870 | 6,540 | 6,620 | 30,700 |
| 2021/08/30 | 6,900 | 6,920 | 6,600 | 6,770 | 22,800 |
| 2021/08/27 | 6,850 | 7,140 | 6,570 | 6,870 | 38,000 |
| 2021/08/26 | 6,800 | 7,190 | 6,750 | 6,920 | 38,000 |
| 2021/08/25 | 6,470 | 6,910 | 6,470 | 6,750 | 42,400 |
| 2021/08/24 | 6,740 | 6,780 | 6,340 | 6,390 | 31,900 |
| 2021/08/23 | 6,800 | 6,890 | 6,550 | 6,780 | 46,100 |
| 2021/08/20 | 6,110 | 6,550 | 6,110 | 6,130 | 54,300 |
| 2021/08/19 | 6,190 | 6,290 | 5,920 | 5,960 | 25,800 |
| 2021/08/18 | 5,720 | 6,310 | 5,610 | 6,190 | 39,300 |
| 2021/08/17 | 5,880 | 6,200 | 5,720 | 5,820 | 48,100 |
| 2021/08/16 | 5,150 | 6,140 | 5,090 | 5,800 | 68,000 |
| 2021/08/13 | 5,490 | 5,670 | 5,270 | 5,440 | 48,500 |
| 2021/08/12 | 5,630 | 5,720 | 5,290 | 5,430 | 37,200 |
| 2021/08/11 | 5,710 | 5,810 | 5,570 | 5,660 | 17,000 |
| 2021/08/10 | 5,640 | 5,860 | 5,600 | 5,750 | 13,400 |
| 2021/08/06 | 5,890 | 5,940 | 5,680 | 5,680 | 18,200 |
| 2021/08/05 | 6,050 | 6,180 | 5,610 | 5,770 | 45,200 |
| 2021/08/04 | 6,940 | 6,950 | 6,000 | 6,020 | 101,300 |
| 2021/08/03 | 6,780 | 7,280 | 6,780 | 6,860 | 56,200 |
| 2021/08/02 | 7,090 | 7,210 | 6,430 | 6,710 | 72,200 |
| 2021/07/30 | 7,730 | 8,000 | 6,980 | 7,390 | 74,600 |
| 2021/07/29 | 7,390 | 8,110 | 7,390 | 7,800 | 84,600 |
| 2021/07/28 | 7,430 | 7,530 | 7,260 | 7,300 | 44,300 |
| 2021/07/27 | 7,340 | 7,750 | 7,240 | 7,690 | 43,100 |
| 2021/07/26 | 7,320 | 7,840 | 7,260 | 7,490 | 119,800 |
| 2021/07/21 | 6,630 | 7,370 | 6,630 | 7,240 | 99,900 |
| 2021/07/20 | 6,480 | 6,720 | 6,300 | 6,580 | 62,000 |
| 2021/07/19 | 6,130 | 6,740 | 6,050 | 6,540 | 96,100 |
| 2021/07/16 | 5,610 | 6,080 | 5,550 | 6,020 | 21,100 |
| 2021/07/15 | 5,510 | 5,750 | 5,510 | 5,710 | 16,700 |
| 2021/07/14 | 5,510 | 5,660 | 5,510 | 5,510 | 3,300 |
| 2021/07/13 | 5,620 | 5,680 | 5,500 | 5,560 | 9,200 |
| 2021/07/12 | 5,510 | 5,650 | 5,500 | 5,620 | 13,300 |
| 2021/07/09 | 5,400 | 5,450 | 5,260 | 5,410 | 18,100 |
| 2021/07/08 | 5,750 | 5,760 | 5,470 | 5,470 | 20,500 |
| 2021/07/07 | 5,520 | 5,740 | 5,420 | 5,650 | 20,100 |
| 2021/07/06 | 5,850 | 5,900 | 5,550 | 5,550 | 31,400 |
| 2021/07/05 | 5,780 | 6,030 | 5,780 | 5,810 | 14,700 |
| 2021/07/02 | 5,970 | 6,000 | 5,800 | 5,830 | 20,000 |
| 2021/07/01 | 6,420 | 6,490 | 5,810 | 5,870 | 101,900 |
| 2021/06/30 | 5,930 | 6,240 | 5,760 | 6,230 | 70,500 |
| 2021/06/29 | 5,980 | 6,050 | 5,820 | 5,870 | 27,400 |
| 2021/06/28 | 6,060 | 6,200 | 5,820 | 5,880 | 54,200 |
| 2021/06/25 | 5,800 | 6,180 | 5,760 | 5,970 | 65,500 |
| 2021/06/24 | 5,520 | 5,950 | 5,520 | 5,800 | 55,600 |
| 2021/06/23 | 5,850 | 5,900 | 5,500 | 5,510 | 45,700 |
| 2021/06/22 | 5,770 | 5,950 | 5,620 | 5,660 | 36,400 |
| 2021/06/21 | 5,630 | 5,830 | 5,370 | 5,750 | 53,800 |
| 2021/06/18 | 5,980 | 6,260 | 5,550 | 5,830 | 98,400 |
| 2021/06/17 | 6,100 | 6,210 | 5,780 | 5,880 | 55,800 |
| 2021/06/16 | 5,790 | 6,170 | 5,560 | 6,100 | 75,100 |
| 2021/06/15 | 5,850 | 6,000 | 5,750 | 5,830 | 41,000 |
| 2021/06/14 | 5,540 | 5,850 | 5,220 | 5,750 | 39,700 |
| 2021/06/11 | 5,830 | 5,830 | 5,530 | 5,640 | 26,600 |
| 2021/06/10 | 5,500 | 6,000 | 5,400 | 5,930 | 53,600 |
| 2021/06/09 | 5,250 | 5,480 | 5,170 | 5,410 | 24,100 |
| 2021/06/08 | 5,200 | 5,400 | 5,060 | 5,150 | 47,900 |
| 2021/06/07 | 5,870 | 5,870 | 5,080 | 5,100 | 87,900 |
| 2021/06/04 | 5,690 | 6,120 | 5,650 | 5,970 | 116,000 |
| 2021/06/03 | 5,580 | 5,590 | 5,400 | 5,560 | 25,800 |
| 2021/06/02 | 5,100 | 5,640 | 5,060 | 5,580 | 57,500 |
| 2021/06/01 | 5,230 | 5,260 | 5,070 | 5,170 | 19,500 |
| 2021/05/31 | 4,955 | 5,240 | 4,955 | 5,230 | 38,300 |
| 2021/05/28 | 5,060 | 5,140 | 4,780 | 4,815 | 30,000 |
| 2021/05/27 | 4,940 | 5,160 | 4,845 | 4,990 | 50,000 |
| 2021/05/26 | 4,585 | 5,050 | 4,490 | 4,880 | 69,100 |
| 2021/05/25 | 4,440 | 4,595 | 4,290 | 4,530 | 25,200 |
| 2021/05/24 | 4,460 | 4,460 | 4,220 | 4,370 | 28,300 |
| 2021/05/21 | 4,300 | 4,540 | 4,210 | 4,460 | 71,100 |
| 2021/05/20 | 3,800 | 4,170 | 3,800 | 4,060 | 38,600 |
| 2021/05/19 | 3,705 | 3,885 | 3,690 | 3,795 | 21,000 |
| 2021/05/18 | 3,560 | 3,985 | 3,545 | 3,845 | 36,900 |
| 2021/05/17 | 3,765 | 4,010 | 3,345 | 3,430 | 68,300 |
| 2021/05/14 | 3,965 | 4,090 | 3,680 | 3,765 | 47,200 |
| 2021/05/13 | 4,060 | 4,080 | 3,900 | 3,925 | 30,600 |
| 2021/05/12 | 4,380 | 4,605 | 4,120 | 4,200 | 28,300 |
| 2021/05/11 | 4,440 | 4,490 | 4,205 | 4,275 | 39,400 |
| 2021/05/10 | 4,695 | 4,695 | 4,500 | 4,510 | 24,400 |
| 2021/05/07 | 4,605 | 4,665 | 4,560 | 4,610 | 21,800 |
| 2021/05/06 | 4,800 | 4,805 | 4,625 | 4,625 | 35,900 |
| 2021/04/30 | 4,850 | 4,870 | 4,700 | 4,870 | 28,700 |
| 2021/04/28 | 4,795 | 5,000 | 4,750 | 4,900 | 22,100 |
| 2021/04/27 | 4,890 | 5,060 | 4,795 | 4,835 | 57,300 |
| 2021/04/26 | 4,895 | 4,975 | 4,685 | 4,845 | 54,400 |
| 2021/04/23 | 4,760 | 4,850 | 4,760 | 4,850 | 31,700 |
| 2021/04/22 | 4,650 | 4,840 | 4,625 | 4,800 | 73,900 |
| 2021/04/21 | 4,480 | 4,670 | 4,460 | 4,590 | 58,200 |
| 2021/04/20 | 4,675 | 4,970 | 4,510 | 4,550 | 228,800 |
| 2021/04/19 | 4,335 | 4,915 | 4,240 | 4,805 | 211,800 |
| 2021/04/16 | 4,435 | 4,435 | 4,310 | 4,350 | 15,500 |
| 2021/04/15 | 4,375 | 4,415 | 4,335 | 4,335 | 19,400 |
| 2021/04/14 | 4,470 | 4,485 | 4,410 | 4,445 | 21,300 |
| 2021/04/13 | 4,570 | 4,635 | 4,500 | 4,525 | 29,200 |
| 2021/04/12 | 4,540 | 4,580 | 4,425 | 4,570 | 36,200 |
| 2021/04/09 | 4,695 | 4,760 | 4,515 | 4,540 | 57,100 |
| 2021/04/08 | 4,460 | 4,735 | 4,450 | 4,695 | 63,400 |
| 2021/04/07 | 4,845 | 4,930 | 4,550 | 4,600 | 101,200 |
| 2021/04/06 | 5,030 | 5,030 | 4,675 | 4,805 | 206,700 |
| 2021/04/05 | 4,600 | 5,190 | 4,485 | 4,960 | 395,000 |
| 2021/04/02 | 4,500 | 4,560 | 4,305 | 4,535 | 131,300 |
| 2021/04/01 | 4,420 | 4,745 | 4,370 | 4,485 | 786,700 |
| 2021/03/31 | 4,050 | 4,220 | 3,955 | 4,110 | 129,400 |
| 2021/03/30 | 4,035 | 4,180 | 3,900 | 4,095 | 182,500 |
| 2021/03/29 | 4,550 | 4,595 | 4,120 | 4,120 | 205,600 |
| 2021/03/26 | 4,710 | 4,840 | 4,540 | 4,640 | 290,400 |
| 2021/03/25 | 5,270 | 5,560 | 4,470 | 4,755 | 1,192,500 |
| 2021/03/24 | 4,765 | 5,380 | 4,750 | 5,270 | 1,027,500 |
| 2021/03/23 | 5,070 | 5,270 | 4,660 | 4,675 | 767,000 |
| 2021/03/22 | 5,470 | 5,600 | 5,070 | 5,070 | 744,500 |
| 2021/03/19 | 6,000 | 6,370 | 5,520 | 6,070 | 1,022,700 |