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

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
2022/12/30 1,260 1,290 1,223 1,247 19,900
2022/12/29 1,178 1,300 1,132 1,252 41,700
2022/12/28 1,172 1,180 1,145 1,162 11,800
2022/12/27 1,177 1,218 1,170 1,172 9,200
2022/12/26 1,234 1,250 1,154 1,181 14,400
2022/12/23 1,174 1,212 1,140 1,204 19,500
2022/12/22 1,134 1,176 1,093 1,169 16,600
2022/12/21 1,091 1,145 1,090 1,104 17,400
2022/12/20 1,157 1,165 1,080 1,084 32,000
2022/12/19 1,202 1,210 1,166 1,180 21,100
2022/12/16 1,198 1,230 1,187 1,213 19,700
2022/12/15 1,230 1,263 1,218 1,237 25,000
2022/12/14 1,290 1,300 1,250 1,261 26,500
2022/12/13 1,372 1,372 1,291 1,291 33,000
2022/12/12 1,414 1,414 1,359 1,372 12,800
2022/12/09 1,342 1,440 1,342 1,414 20,400
2022/12/08 1,362 1,368 1,331 1,347 9,100
2022/12/07 1,371 1,375 1,325 1,368 16,500
2022/12/06 1,408 1,408 1,320 1,371 23,000
2022/12/05 1,458 1,458 1,401 1,402 24,000
2022/12/02 1,535 1,535 1,440 1,462 36,700
2022/12/01 1,547 1,573 1,530 1,548 16,300
2022/11/30 1,561 1,561 1,526 1,543 19,500
2022/11/29 1,600 1,600 1,557 1,563 24,400
2022/11/28 1,680 1,680 1,615 1,615 19,300
2022/11/25 1,705 1,758 1,685 1,689 21,600
2022/11/24 1,630 1,735 1,612 1,711 24,800
2022/11/22 1,635 1,637 1,603 1,637 13,300
2022/11/21 1,662 1,675 1,611 1,638 12,600
2022/11/18 1,638 1,645 1,592 1,645 15,000
2022/11/17 1,680 1,680 1,635 1,648 11,900
2022/11/16 1,774 1,774 1,662 1,682 18,500
2022/11/15 1,814 1,830 1,750 1,801 7,800
2022/11/14 1,798 1,894 1,770 1,894 15,500
2022/11/11 1,730 1,792 1,730 1,792 2,900
2022/11/10 1,717 1,840 1,705 1,726 10,300
2022/11/09 1,702 1,711 1,685 1,700 7,000
2022/11/08 1,720 1,733 1,704 1,704 10,500
2022/11/07 1,777 1,810 1,721 1,730 6,700
2022/11/04 1,771 1,832 1,765 1,782 3,900
2022/11/02 1,791 1,802 1,765 1,800 5,100
2022/11/01 1,812 1,827 1,796 1,799 4,200
2022/10/31 1,830 1,830 1,800 1,827 8,000
2022/10/28 1,826 1,851 1,812 1,830 3,700
2022/10/27 1,811 1,855 1,808 1,850 4,800
2022/10/26 1,841 1,875 1,820 1,825 10,000
2022/10/25 1,923 1,923 1,880 1,880 5,700
2022/10/24 1,998 1,998 1,914 1,930 5,200
2022/10/21 1,908 1,979 1,900 1,979 8,800
2022/10/20 1,835 1,975 1,830 1,930 9,300
2022/10/19 1,833 1,894 1,800 1,860 8,000
2022/10/18 1,861 1,875 1,810 1,850 6,600
2022/10/17 1,886 1,928 1,877 1,880 8,000
2022/10/14 1,960 1,964 1,923 1,945 3,300
2022/10/13 1,963 1,963 1,868 1,952 8,400
2022/10/12 2,010 2,035 1,967 1,968 8,500
2022/10/11 2,130 2,130 2,023 2,023 2,700
2022/10/07 2,086 2,137 2,086 2,108 1,200
2022/10/06 2,109 2,141 2,100 2,135 2,900
2022/10/05 2,109 2,155 2,109 2,155 3,200
2022/10/04 2,170 2,173 2,101 2,151 5,500
2022/10/03 2,142 2,170 2,096 2,170 1,300
2022/09/30 2,173 2,217 2,120 2,142 3,300
2022/09/29 2,250 2,285 2,182 2,220 6,300
2022/09/28 2,222 2,229 2,140 2,229 10,000
2022/09/27 2,061 2,222 2,029 2,222 16,100
2022/09/26 2,008 2,050 1,972 2,050 9,600
2022/09/22 1,969 2,045 1,968 2,006 7,200
2022/09/21 2,050 2,050 1,960 1,960 5,900
2022/09/20 2,011 2,058 2,000 2,058 11,000
2022/09/16 2,036 2,061 1,975 2,010 13,200
2022/09/15 2,003 2,023 1,984 1,996 10,500
2022/09/14 1,960 2,058 1,960 2,003 23,400
2022/09/13 2,000 2,035 1,956 1,956 10,400
2022/09/12 2,050 2,065 1,976 2,010 7,200
2022/09/09 2,022 2,111 2,022 2,027 4,700
2022/09/08 2,102 2,178 2,022 2,022 4,500
2022/09/07 2,063 2,089 2,033 2,052 6,600
2022/09/06 2,091 2,139 2,091 2,100 2,300
2022/09/05 2,107 2,124 2,079 2,086 5,400
2022/09/02 2,200 2,241 2,101 2,157 6,800
2022/09/01 2,058 2,220 2,058 2,200 11,500
2022/08/31 2,085 2,200 2,039 2,066 11,100
2022/08/30 2,076 2,076 2,031 2,035 2,500
2022/08/29 2,050 2,050 1,989 1,994 5,700
2022/08/26 2,118 2,118 2,054 2,054 3,800
2022/08/25 2,087 2,087 2,041 2,068 1,800
2022/08/24 2,083 2,131 2,038 2,082 7,300
2022/08/23 2,184 2,184 2,090 2,098 5,900
2022/08/22 2,195 2,195 2,128 2,157 4,500
2022/08/19 2,187 2,220 2,140 2,220 13,400
2022/08/18 2,145 2,188 2,055 2,188 14,200
2022/08/17 2,156 2,156 2,090 2,145 10,000
2022/08/16 2,223 2,223 2,140 2,156 9,700
2022/08/15 2,458 2,458 2,201 2,254 18,700
2022/08/12 2,451 2,595 2,451 2,500 3,500
2022/08/10 2,546 2,546 2,446 2,451 3,500
2022/08/09 2,455 2,600 2,450 2,580 3,300
2022/08/08 2,511 2,561 2,455 2,480 1,100
2022/08/05 2,436 2,539 2,418 2,539 2,300
2022/08/04 2,500 2,505 2,431 2,467 5,800
2022/08/03 2,541 2,541 2,443 2,520 2,300
2022/08/02 2,559 2,563 2,500 2,563 2,200
2022/08/01 2,586 2,586 2,579 2,580 1,200
2022/07/29 2,611 2,658 2,600 2,600 1,100
2022/07/28 2,619 2,667 2,574 2,574 2,600
2022/07/27 2,657 2,660 2,551 2,591 4,300
2022/07/26 2,631 2,689 2,591 2,689 3,400
2022/07/25 2,730 2,730 2,582 2,651 9,600
2022/07/22 2,728 2,750 2,728 2,730 3,100
2022/07/21 2,700 2,749 2,666 2,749 3,500
2022/07/20 2,697 2,697 2,638 2,688 1,800
2022/07/19 2,625 2,670 2,523 2,670 5,000
2022/07/15 2,641 2,691 2,625 2,625 1,000
2022/07/14 2,692 2,693 2,640 2,641 1,200
2022/07/13 2,699 2,727 2,685 2,692 2,300
2022/07/12 2,650 2,740 2,650 2,726 4,100
2022/07/11 2,743 2,743 2,640 2,685 1,400
2022/07/08 2,700 2,760 2,661 2,685 2,600
2022/07/07 2,814 2,814 2,750 2,750 2,800
2022/07/06 2,667 2,820 2,667 2,785 8,100
2022/07/05 2,550 2,673 2,550 2,667 2,800
2022/07/04 2,693 2,693 2,472 2,550 10,900
2022/07/01 2,764 2,764 2,586 2,693 4,100
2022/06/30 2,723 2,723 2,658 2,723 3,800
2022/06/29 2,699 2,749 2,563 2,714 7,000
2022/06/28 2,699 2,758 2,626 2,720 7,300
2022/06/27 2,480 2,761 2,480 2,749 17,800
2022/06/24 2,386 2,470 2,383 2,460 7,200
2022/06/23 2,380 2,400 2,330 2,333 3,300
2022/06/22 2,460 2,460 2,323 2,392 6,600
2022/06/21 2,449 2,450 2,414 2,444 3,900
2022/06/20 2,442 2,442 2,238 2,400 7,900
2022/06/17 2,400 2,400 2,283 2,392 5,900
2022/06/16 2,400 2,400 2,269 2,380 9,600
2022/06/15 2,311 2,334 2,226 2,300 2,800
2022/06/14 2,287 2,350 2,140 2,350 4,800
2022/06/13 2,195 2,266 2,158 2,237 18,000
2022/06/10 2,365 2,365 2,254 2,345 7,500
2022/06/09 2,079 2,342 2,079 2,342 16,000
2022/06/08 2,007 2,104 2,007 2,102 10,000
2022/06/07 2,007 2,082 1,992 1,992 8,200
2022/06/06 2,045 2,054 2,006 2,021 5,600
2022/06/03 2,102 2,112 2,070 2,071 2,400
2022/06/02 2,111 2,118 2,050 2,102 4,000
2022/06/01 2,146 2,171 2,107 2,137 4,100
2022/05/31 2,175 2,179 2,080 2,146 17,700
2022/05/30 2,168 2,229 2,168 2,200 4,000
2022/05/27 2,137 2,164 2,070 2,132 6,300
2022/05/26 2,121 2,204 2,104 2,129 9,200
2022/05/25 2,168 2,233 2,045 2,120 7,600
2022/05/24 2,167 2,246 2,140 2,246 1,600
2022/05/23 2,201 2,225 2,163 2,167 5,100
2022/05/20 2,276 2,276 2,181 2,201 3,600
2022/05/19 2,190 2,228 2,170 2,226 10,400
2022/05/18 2,217 2,320 2,210 2,253 25,600
2022/05/17 2,096 2,265 2,014 2,240 25,800
2022/05/16 1,772 2,098 1,772 2,097 67,300
2022/05/13 1,895 1,987 1,877 1,932 38,100
2022/05/12 1,980 2,018 1,792 1,815 38,300
2022/05/11 2,101 2,130 2,009 2,011 49,900
2022/05/10 2,065 2,148 1,995 2,148 18,800
2022/05/09 2,150 2,190 2,065 2,065 37,100
2022/05/06 2,214 2,277 2,115 2,147 24,900
2022/05/02 2,285 2,328 2,200 2,200 15,100
2022/04/28 2,290 2,337 2,280 2,285 13,300
2022/04/27 2,331 2,352 2,271 2,302 11,500
2022/04/26 2,443 2,524 2,371 2,404 24,100
2022/04/25 2,257 2,394 2,257 2,393 20,900
2022/04/22 2,502 2,502 2,280 2,390 28,800
2022/04/21 2,502 2,596 2,455 2,521 18,900
2022/04/20 2,705 2,705 2,513 2,513 28,000
2022/04/19 2,721 2,721 2,599 2,700 17,600
2022/04/18 2,814 2,814 2,638 2,671 27,700
2022/04/15 2,770 2,935 2,743 2,870 29,400
2022/04/14 2,944 2,968 2,848 2,920 17,600
2022/04/13 2,636 2,856 2,636 2,856 23,900
2022/04/12 2,720 2,758 2,616 2,616 28,200
2022/04/11 2,898 2,900 2,755 2,809 12,700
2022/04/08 2,799 2,848 2,736 2,848 8,400
2022/04/07 2,853 2,900 2,676 2,749 40,700
2022/04/06 2,953 2,990 2,850 2,950 29,100
2022/04/05 3,160 3,220 2,932 3,015 61,000
2022/04/04 2,919 3,275 2,900 3,065 84,300
2022/04/01 2,840 2,840 2,652 2,773 51,300
2022/03/31 2,700 2,933 2,680 2,925 32,900
2022/03/30 2,629 2,800 2,610 2,730 38,300
2022/03/29 2,510 2,630 2,500 2,596 11,800
2022/03/28 2,613 2,621 2,471 2,506 14,000
2022/03/25 2,550 2,630 2,529 2,613 6,000
2022/03/24 2,511 2,596 2,505 2,535 3,600
2022/03/23 2,532 2,655 2,532 2,591 16,200
2022/03/22 2,699 2,699 2,431 2,499 27,800
2022/03/18 2,600 2,669 2,479 2,659 16,700
2022/03/17 2,559 2,573 2,410 2,550 14,700
2022/03/16 2,445 2,455 2,304 2,409 24,100
2022/03/15 2,274 2,438 2,223 2,360 26,900
2022/03/14 2,370 2,402 2,241 2,351 25,000
2022/03/11 2,342 2,420 2,260 2,420 36,900
2022/03/10 2,570 2,599 2,381 2,439 30,900
2022/03/09 2,500 2,502 2,320 2,470 17,900
2022/03/08 2,595 2,635 2,522 2,522 2,700
2022/03/07 2,789 2,879 2,503 2,625 22,800
2022/03/04 2,821 2,890 2,598 2,820 29,800
2022/03/03 3,100 3,105 2,883 2,905 20,300
2022/03/02 2,970 3,030 2,897 3,030 16,700
2022/03/01 2,804 3,170 2,804 3,040 24,900
2022/02/28 2,765 2,899 2,695 2,847 18,100
2022/02/25 2,800 2,849 2,691 2,802 19,000
2022/02/24 2,850 2,946 2,627 2,665 21,900
2022/02/22 3,010 3,060 2,840 2,949 31,100
2022/02/21 3,285 3,335 3,070 3,080 16,300
2022/02/18 3,600 3,620 3,365 3,445 13,300
2022/02/17 3,655 3,750 3,600 3,740 16,300
2022/02/16 3,750 3,845 3,660 3,720 5,900
2022/02/15 3,550 3,850 3,460 3,600 38,600
2022/02/14 3,360 3,760 3,360 3,555 24,500
2022/02/10 3,110 3,290 3,105 3,290 10,700
2022/02/09 3,100 3,175 3,005 3,105 5,800
2022/02/08 3,125 3,200 3,060 3,135 4,800
2022/02/07 3,200 3,235 3,140 3,155 3,200
2022/02/04 3,335 3,335 3,135 3,200 11,100
2022/02/03 3,430 3,455 3,310 3,335 4,400
2022/02/02 3,525 3,590 3,470 3,500 6,800
2022/02/01 3,600 3,660 3,505 3,525 5,200
2022/01/31 3,445 3,530 3,400 3,470 6,400
2022/01/28 3,540 3,540 3,180 3,340 5,900
2022/01/27 3,430 3,500 3,210 3,475 5,800
2022/01/26 3,385 3,590 3,385 3,500 5,500
2022/01/25 3,585 3,675 3,430 3,430 10,100
2022/01/24 3,700 3,700 3,535 3,635 25,300
2022/01/21 4,310 4,940 3,800 3,980 58,900
2022/01/20 3,750 4,240 3,700 4,240 26,400
2022/01/19 3,815 3,955 3,540 3,540 11,900
2022/01/18 4,075 4,145 3,910 3,910 4,000
2022/01/17 3,980 4,170 3,980 4,095 3,800
2022/01/14 4,300 4,315 3,935 4,045 9,300
2022/01/13 4,400 4,485 4,305 4,315 5,900
2022/01/12 4,320 4,460 4,255 4,375 5,900
2022/01/11 4,495 4,495 4,265 4,285 8,800
2022/01/07 4,455 4,515 4,350 4,355 7,400
2022/01/06 4,740 4,755 4,390 4,565 15,900
2022/01/05 5,380 5,380 4,930 4,935 10,200
2022/01/04 5,730 5,730 5,390 5,450 2,700

このページの先頭へ