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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,200 | 1,202 | 1,153 | 1,158 | 9,300 |
| 2023/12/28 | 1,141 | 1,230 | 1,141 | 1,177 | 8,300 |
| 2023/12/27 | 1,141 | 1,185 | 1,127 | 1,163 | 8,500 |
| 2023/12/26 | 1,131 | 1,203 | 1,131 | 1,141 | 5,800 |
| 2023/12/25 | 1,230 | 1,230 | 1,160 | 1,161 | 10,400 |
| 2023/12/22 | 1,219 | 1,230 | 1,182 | 1,187 | 9,500 |
| 2023/12/21 | 1,220 | 1,243 | 1,184 | 1,229 | 12,500 |
| 2023/12/20 | 1,220 | 1,240 | 1,187 | 1,225 | 6,300 |
| 2023/12/19 | 1,223 | 1,245 | 1,182 | 1,221 | 16,100 |
| 2023/12/18 | 1,210 | 1,290 | 1,178 | 1,218 | 19,000 |
| 2023/12/15 | 1,062 | 1,210 | 1,062 | 1,210 | 17,300 |
| 2023/12/14 | 1,071 | 1,084 | 1,061 | 1,070 | 3,800 |
| 2023/12/13 | 1,075 | 1,095 | 1,061 | 1,071 | 58,300 |
| 2023/12/12 | 1,101 | 1,113 | 1,075 | 1,077 | 18,300 |
| 2023/12/11 | 1,108 | 1,120 | 1,100 | 1,107 | 8,700 |
| 2023/12/08 | 1,129 | 1,130 | 1,109 | 1,115 | 11,700 |
| 2023/12/07 | 1,133 | 1,158 | 1,125 | 1,133 | 7,700 |
| 2023/12/06 | 1,141 | 1,157 | 1,123 | 1,143 | 7,300 |
| 2023/12/05 | 1,141 | 1,151 | 1,125 | 1,136 | 7,300 |
| 2023/12/04 | 1,183 | 1,183 | 1,150 | 1,153 | 6,400 |
| 2023/12/01 | 1,171 | 1,176 | 1,136 | 1,153 | 12,600 |
| 2023/11/30 | 1,198 | 1,198 | 1,166 | 1,166 | 8,400 |
| 2023/11/29 | 1,212 | 1,233 | 1,199 | 1,201 | 10,100 |
| 2023/11/28 | 1,214 | 1,233 | 1,212 | 1,212 | 3,400 |
| 2023/11/27 | 1,166 | 1,228 | 1,166 | 1,211 | 10,800 |
| 2023/11/24 | 1,121 | 1,168 | 1,120 | 1,136 | 15,900 |
| 2023/11/22 | 1,166 | 1,178 | 1,124 | 1,150 | 19,600 |
| 2023/11/21 | 1,219 | 1,219 | 1,171 | 1,180 | 12,500 |
| 2023/11/20 | 1,198 | 1,250 | 1,176 | 1,220 | 13,400 |
| 2023/11/17 | 1,200 | 1,213 | 1,168 | 1,175 | 13,600 |
| 2023/11/16 | 1,309 | 1,310 | 1,197 | 1,200 | 26,300 |
| 2023/11/15 | 1,266 | 1,321 | 1,262 | 1,309 | 15,500 |
| 2023/11/14 | 1,359 | 1,366 | 1,280 | 1,280 | 11,600 |
| 2023/11/13 | 1,376 | 1,382 | 1,328 | 1,340 | 8,800 |
| 2023/11/10 | 1,385 | 1,400 | 1,371 | 1,376 | 600 |
| 2023/11/09 | 1,383 | 1,385 | 1,356 | 1,385 | 700 |
| 2023/11/08 | 1,393 | 1,396 | 1,356 | 1,383 | 5,000 |
| 2023/11/07 | 1,391 | 1,391 | 1,369 | 1,385 | 1,200 |
| 2023/11/06 | 1,355 | 1,390 | 1,355 | 1,362 | 3,400 |
| 2023/11/02 | 1,364 | 1,380 | 1,350 | 1,350 | 1,800 |
| 2023/11/01 | 1,341 | 1,379 | 1,320 | 1,371 | 9,600 |
| 2023/10/31 | 1,276 | 1,318 | 1,260 | 1,318 | 7,500 |
| 2023/10/30 | 1,304 | 1,349 | 1,276 | 1,276 | 11,200 |
| 2023/10/27 | 1,326 | 1,355 | 1,304 | 1,304 | 3,000 |
| 2023/10/26 | 1,354 | 1,380 | 1,326 | 1,326 | 4,800 |
| 2023/10/25 | 1,398 | 1,398 | 1,320 | 1,381 | 9,300 |
| 2023/10/24 | 1,309 | 1,374 | 1,269 | 1,374 | 15,000 |
| 2023/10/23 | 1,343 | 1,398 | 1,307 | 1,309 | 7,300 |
| 2023/10/20 | 1,364 | 1,400 | 1,306 | 1,348 | 8,600 |
| 2023/10/19 | 1,406 | 1,412 | 1,370 | 1,370 | 5,900 |
| 2023/10/18 | 1,396 | 1,429 | 1,358 | 1,406 | 4,900 |
| 2023/10/17 | 1,430 | 1,437 | 1,396 | 1,398 | 4,300 |
| 2023/10/16 | 1,390 | 1,429 | 1,369 | 1,400 | 3,800 |
| 2023/10/13 | 1,436 | 1,457 | 1,407 | 1,410 | 3,800 |
| 2023/10/12 | 1,420 | 1,474 | 1,419 | 1,440 | 3,800 |
| 2023/10/11 | 1,474 | 1,499 | 1,392 | 1,406 | 13,800 |
| 2023/10/10 | 1,401 | 1,467 | 1,401 | 1,447 | 15,700 |
| 2023/10/06 | 1,356 | 1,399 | 1,329 | 1,388 | 18,000 |
| 2023/10/05 | 1,254 | 1,340 | 1,254 | 1,296 | 12,500 |
| 2023/10/04 | 1,245 | 1,344 | 1,245 | 1,278 | 71,100 |
| 2023/10/03 | 1,400 | 1,400 | 1,300 | 1,300 | 9,000 |
| 2023/10/02 | 1,447 | 1,447 | 1,380 | 1,410 | 5,800 |
| 2023/09/29 | 1,433 | 1,465 | 1,423 | 1,447 | 3,400 |
| 2023/09/28 | 1,450 | 1,475 | 1,354 | 1,433 | 3,500 |
| 2023/09/27 | 1,430 | 1,455 | 1,430 | 1,450 | 4,300 |
| 2023/09/26 | 1,429 | 1,475 | 1,428 | 1,436 | 6,900 |
| 2023/09/25 | 1,486 | 1,486 | 1,439 | 1,459 | 3,400 |
| 2023/09/22 | 1,427 | 1,460 | 1,423 | 1,448 | 6,300 |
| 2023/09/21 | 1,450 | 1,458 | 1,438 | 1,438 | 3,200 |
| 2023/09/20 | 1,466 | 1,473 | 1,445 | 1,454 | 4,400 |
| 2023/09/19 | 1,480 | 1,492 | 1,453 | 1,475 | 14,000 |
| 2023/09/15 | 1,505 | 1,534 | 1,474 | 1,477 | 5,800 |
| 2023/09/14 | 1,478 | 1,527 | 1,478 | 1,512 | 3,700 |
| 2023/09/13 | 1,430 | 1,498 | 1,407 | 1,487 | 11,700 |
| 2023/09/12 | 1,480 | 1,483 | 1,417 | 1,425 | 23,100 |
| 2023/09/11 | 1,525 | 1,525 | 1,432 | 1,466 | 13,800 |
| 2023/09/08 | 1,511 | 1,525 | 1,499 | 1,525 | 8,600 |
| 2023/09/07 | 1,538 | 1,566 | 1,500 | 1,511 | 9,500 |
| 2023/09/06 | 1,597 | 1,600 | 1,529 | 1,557 | 15,600 |
| 2023/09/05 | 1,552 | 1,598 | 1,540 | 1,598 | 6,900 |
| 2023/09/04 | 1,560 | 1,571 | 1,525 | 1,525 | 3,900 |
| 2023/09/01 | 1,560 | 1,592 | 1,544 | 1,549 | 5,800 |
| 2023/08/31 | 1,595 | 1,597 | 1,570 | 1,575 | 2,900 |
| 2023/08/30 | 1,600 | 1,600 | 1,565 | 1,566 | 4,600 |
| 2023/08/29 | 1,563 | 1,605 | 1,563 | 1,594 | 8,100 |
| 2023/08/28 | 1,573 | 1,579 | 1,550 | 1,563 | 1,200 |
| 2023/08/25 | 1,569 | 1,619 | 1,559 | 1,573 | 5,000 |
| 2023/08/24 | 1,587 | 1,629 | 1,561 | 1,570 | 3,600 |
| 2023/08/23 | 1,544 | 1,649 | 1,544 | 1,571 | 7,100 |
| 2023/08/22 | 1,520 | 1,615 | 1,507 | 1,544 | 6,500 |
| 2023/08/21 | 1,520 | 1,570 | 1,500 | 1,520 | 7,700 |
| 2023/08/18 | 1,495 | 1,567 | 1,458 | 1,520 | 13,700 |
| 2023/08/17 | 1,503 | 1,607 | 1,501 | 1,516 | 15,600 |
| 2023/08/16 | 1,568 | 1,631 | 1,511 | 1,520 | 15,700 |
| 2023/08/15 | 1,569 | 1,652 | 1,500 | 1,592 | 30,800 |
| 2023/08/14 | 1,759 | 1,778 | 1,700 | 1,700 | 21,500 |
| 2023/08/10 | 1,831 | 1,831 | 1,738 | 1,763 | 16,800 |
| 2023/08/09 | 1,847 | 1,900 | 1,802 | 1,831 | 7,300 |
| 2023/08/08 | 1,848 | 1,915 | 1,831 | 1,886 | 17,000 |
| 2023/08/07 | 1,774 | 1,849 | 1,718 | 1,848 | 13,700 |
| 2023/08/04 | 1,851 | 1,879 | 1,800 | 1,802 | 11,700 |
| 2023/08/03 | 1,809 | 1,879 | 1,780 | 1,842 | 14,900 |
| 2023/08/02 | 1,768 | 1,806 | 1,746 | 1,805 | 7,000 |
| 2023/08/01 | 1,772 | 1,797 | 1,752 | 1,778 | 3,700 |
| 2023/07/31 | 1,711 | 1,820 | 1,711 | 1,779 | 19,400 |
| 2023/07/28 | 1,767 | 1,767 | 1,664 | 1,728 | 22,200 |
| 2023/07/27 | 1,779 | 1,787 | 1,759 | 1,784 | 2,600 |
| 2023/07/26 | 1,760 | 1,780 | 1,734 | 1,780 | 4,900 |
| 2023/07/25 | 1,760 | 1,800 | 1,743 | 1,800 | 5,600 |
| 2023/07/24 | 1,846 | 1,846 | 1,761 | 1,770 | 4,600 |
| 2023/07/21 | 1,831 | 1,831 | 1,796 | 1,806 | 8,800 |
| 2023/07/20 | 1,848 | 1,879 | 1,797 | 1,870 | 12,900 |
| 2023/07/19 | 1,897 | 1,916 | 1,846 | 1,849 | 11,900 |
| 2023/07/18 | 1,929 | 1,929 | 1,831 | 1,857 | 20,700 |
| 2023/07/14 | 1,828 | 1,930 | 1,828 | 1,910 | 41,600 |
| 2023/07/13 | 1,689 | 1,808 | 1,680 | 1,792 | 39,600 |
| 2023/07/12 | 1,690 | 1,690 | 1,650 | 1,665 | 7,100 |
| 2023/07/11 | 1,660 | 1,722 | 1,601 | 1,650 | 15,700 |
| 2023/07/10 | 1,745 | 1,745 | 1,642 | 1,679 | 34,700 |
| 2023/07/07 | 1,753 | 1,777 | 1,686 | 1,756 | 43,100 |
| 2023/07/06 | 1,716 | 1,812 | 1,672 | 1,793 | 44,000 |
| 2023/07/05 | 1,724 | 1,740 | 1,640 | 1,697 | 20,500 |
| 2023/07/04 | 1,697 | 1,826 | 1,691 | 1,724 | 45,200 |
| 2023/07/03 | 1,776 | 1,776 | 1,670 | 1,695 | 23,900 |
| 2023/06/30 | 1,633 | 1,723 | 1,602 | 1,723 | 36,700 |
| 2023/06/29 | 1,602 | 1,636 | 1,572 | 1,628 | 15,400 |
| 2023/06/28 | 1,615 | 1,660 | 1,562 | 1,576 | 24,800 |
| 2023/06/27 | 1,540 | 1,633 | 1,540 | 1,584 | 15,000 |
| 2023/06/26 | 1,582 | 1,593 | 1,521 | 1,521 | 17,800 |
| 2023/06/23 | 1,615 | 1,615 | 1,531 | 1,542 | 22,600 |
| 2023/06/22 | 1,571 | 1,640 | 1,563 | 1,595 | 14,600 |
| 2023/06/21 | 1,612 | 1,618 | 1,565 | 1,576 | 20,300 |
| 2023/06/20 | 1,617 | 1,652 | 1,588 | 1,611 | 16,100 |
| 2023/06/19 | 1,639 | 1,692 | 1,602 | 1,629 | 24,500 |
| 2023/06/16 | 1,562 | 1,644 | 1,562 | 1,644 | 30,000 |
| 2023/06/15 | 1,571 | 1,594 | 1,530 | 1,566 | 19,700 |
| 2023/06/14 | 1,645 | 1,645 | 1,550 | 1,579 | 15,700 |
| 2023/06/13 | 1,650 | 1,681 | 1,605 | 1,626 | 12,200 |
| 2023/06/12 | 1,597 | 1,738 | 1,597 | 1,644 | 28,900 |
| 2023/06/09 | 1,595 | 1,600 | 1,550 | 1,575 | 10,000 |
| 2023/06/08 | 1,611 | 1,635 | 1,569 | 1,595 | 16,000 |
| 2023/06/07 | 1,606 | 1,679 | 1,575 | 1,611 | 38,400 |
| 2023/06/06 | 1,478 | 1,649 | 1,451 | 1,605 | 72,000 |
| 2023/06/05 | 1,380 | 1,470 | 1,380 | 1,451 | 34,300 |
| 2023/06/02 | 1,320 | 1,371 | 1,320 | 1,362 | 6,900 |
| 2023/06/01 | 1,324 | 1,340 | 1,319 | 1,320 | 4,100 |
| 2023/05/31 | 1,345 | 1,370 | 1,301 | 1,354 | 6,800 |
| 2023/05/30 | 1,346 | 1,366 | 1,307 | 1,365 | 8,100 |
| 2023/05/29 | 1,370 | 1,422 | 1,296 | 1,362 | 14,500 |
| 2023/05/26 | 1,423 | 1,423 | 1,284 | 1,346 | 19,300 |
| 2023/05/25 | 1,417 | 1,492 | 1,387 | 1,393 | 45,700 |
| 2023/05/24 | 1,342 | 1,469 | 1,342 | 1,393 | 23,300 |
| 2023/05/23 | 1,492 | 1,492 | 1,330 | 1,342 | 37,700 |
| 2023/05/22 | 1,280 | 1,468 | 1,280 | 1,468 | 47,500 |
| 2023/05/19 | 1,208 | 1,321 | 1,208 | 1,277 | 27,600 |
| 2023/05/18 | 1,242 | 1,242 | 1,174 | 1,220 | 10,700 |
| 2023/05/17 | 1,201 | 1,242 | 1,199 | 1,232 | 13,000 |
| 2023/05/16 | 1,179 | 1,264 | 1,178 | 1,212 | 58,300 |
| 2023/05/15 | 1,163 | 1,163 | 1,116 | 1,151 | 17,200 |
| 2023/05/12 | 1,139 | 1,157 | 1,116 | 1,117 | 8,900 |
| 2023/05/11 | 1,125 | 1,146 | 1,111 | 1,142 | 5,000 |
| 2023/05/10 | 1,164 | 1,164 | 1,122 | 1,122 | 7,400 |
| 2023/05/09 | 1,143 | 1,162 | 1,143 | 1,162 | 6,700 |
| 2023/05/08 | 1,114 | 1,144 | 1,114 | 1,140 | 4,000 |
| 2023/05/02 | 1,106 | 1,135 | 1,106 | 1,114 | 5,200 |
| 2023/05/01 | 1,112 | 1,134 | 1,108 | 1,123 | 1,800 |
| 2023/04/28 | 1,132 | 1,135 | 1,109 | 1,112 | 3,000 |
| 2023/04/27 | 1,094 | 1,123 | 1,094 | 1,117 | 4,400 |
| 2023/04/26 | 1,108 | 1,128 | 1,091 | 1,101 | 8,400 |
| 2023/04/25 | 1,156 | 1,156 | 1,125 | 1,125 | 6,200 |
| 2023/04/24 | 1,129 | 1,139 | 1,119 | 1,132 | 2,200 |
| 2023/04/21 | 1,135 | 1,145 | 1,127 | 1,129 | 2,900 |
| 2023/04/20 | 1,154 | 1,160 | 1,125 | 1,130 | 12,500 |
| 2023/04/19 | 1,171 | 1,171 | 1,154 | 1,154 | 4,100 |
| 2023/04/18 | 1,180 | 1,180 | 1,153 | 1,166 | 7,200 |
| 2023/04/17 | 1,145 | 1,157 | 1,126 | 1,152 | 10,000 |
| 2023/04/14 | 1,151 | 1,175 | 1,140 | 1,152 | 19,600 |
| 2023/04/13 | 1,127 | 1,151 | 1,127 | 1,135 | 6,500 |
| 2023/04/12 | 1,120 | 1,143 | 1,120 | 1,139 | 3,200 |
| 2023/04/11 | 1,096 | 1,148 | 1,096 | 1,107 | 15,600 |
| 2023/04/10 | 1,112 | 1,114 | 1,098 | 1,099 | 3,000 |
| 2023/04/07 | 1,093 | 1,100 | 1,091 | 1,095 | 3,200 |
| 2023/04/06 | 1,122 | 1,127 | 1,089 | 1,097 | 8,400 |
| 2023/04/05 | 1,102 | 1,117 | 1,089 | 1,106 | 10,300 |
| 2023/04/04 | 1,130 | 1,145 | 1,125 | 1,125 | 5,000 |
| 2023/04/03 | 1,140 | 1,180 | 1,122 | 1,145 | 16,900 |
| 2023/03/31 | 1,099 | 1,114 | 1,099 | 1,114 | 7,000 |
| 2023/03/30 | 1,109 | 1,130 | 1,109 | 1,115 | 4,200 |
| 2023/03/29 | 1,092 | 1,125 | 1,092 | 1,110 | 10,200 |
| 2023/03/28 | 1,128 | 1,130 | 1,088 | 1,095 | 8,300 |
| 2023/03/27 | 1,106 | 1,160 | 1,096 | 1,134 | 20,700 |
| 2023/03/24 | 1,110 | 1,130 | 1,080 | 1,092 | 34,300 |
| 2023/03/23 | 1,050 | 1,109 | 1,040 | 1,071 | 29,900 |
| 2023/03/22 | 1,053 | 1,091 | 1,050 | 1,061 | 17,000 |
| 2023/03/20 | 1,100 | 1,100 | 1,052 | 1,052 | 45,700 |
| 2023/03/17 | 1,113 | 1,113 | 1,068 | 1,100 | 41,000 |
| 2023/03/16 | 1,133 | 1,144 | 1,073 | 1,094 | 126,900 |
| 2023/03/15 | 1,201 | 1,223 | 1,191 | 1,193 | 19,500 |
| 2023/03/14 | 1,239 | 1,254 | 1,190 | 1,199 | 28,000 |
| 2023/03/13 | 1,242 | 1,286 | 1,204 | 1,247 | 36,700 |
| 2023/03/10 | 1,240 | 1,338 | 1,235 | 1,277 | 46,000 |
| 2023/03/09 | 1,300 | 1,304 | 1,258 | 1,260 | 22,600 |
| 2023/03/08 | 1,269 | 1,288 | 1,245 | 1,273 | 34,400 |
| 2023/03/07 | 1,203 | 1,323 | 1,203 | 1,289 | 71,300 |
| 2023/03/06 | 1,235 | 1,263 | 1,182 | 1,203 | 68,600 |
| 2023/03/03 | 1,240 | 1,254 | 1,177 | 1,236 | 56,400 |
| 2023/03/02 | 1,209 | 1,280 | 1,191 | 1,240 | 68,400 |
| 2023/03/01 | 1,194 | 1,194 | 1,136 | 1,173 | 28,900 |
| 2023/02/28 | 1,147 | 1,199 | 1,147 | 1,153 | 63,900 |
| 2023/02/27 | 1,109 | 1,141 | 1,087 | 1,114 | 31,900 |
| 2023/02/24 | 1,068 | 1,120 | 1,055 | 1,079 | 33,000 |
| 2023/02/22 | 1,105 | 1,122 | 1,061 | 1,061 | 44,800 |
| 2023/02/21 | 1,144 | 1,174 | 1,105 | 1,106 | 52,100 |
| 2023/02/20 | 1,130 | 1,148 | 1,118 | 1,130 | 22,400 |
| 2023/02/17 | 1,190 | 1,222 | 1,145 | 1,160 | 54,000 |
| 2023/02/16 | 1,200 | 1,257 | 1,165 | 1,195 | 95,100 |
| 2023/02/15 | 1,214 | 1,214 | 1,214 | 1,214 | 8,700 |
| 2023/02/14 | 1,582 | 1,617 | 1,540 | 1,614 | 21,000 |
| 2023/02/13 | 1,691 | 1,692 | 1,595 | 1,600 | 15,500 |
| 2023/02/10 | 1,626 | 1,689 | 1,620 | 1,682 | 24,000 |
| 2023/02/09 | 1,553 | 1,665 | 1,552 | 1,650 | 15,900 |
| 2023/02/08 | 1,558 | 1,597 | 1,543 | 1,566 | 10,600 |
| 2023/02/07 | 1,527 | 1,620 | 1,522 | 1,558 | 14,100 |
| 2023/02/06 | 1,550 | 1,625 | 1,508 | 1,528 | 27,000 |
| 2023/02/03 | 1,602 | 1,630 | 1,544 | 1,590 | 18,400 |
| 2023/02/02 | 1,631 | 1,665 | 1,595 | 1,602 | 17,700 |
| 2023/02/01 | 1,673 | 1,727 | 1,629 | 1,630 | 28,400 |
| 2023/01/31 | 1,712 | 1,712 | 1,584 | 1,670 | 41,600 |
| 2023/01/30 | 1,630 | 1,750 | 1,607 | 1,713 | 57,000 |
| 2023/01/27 | 1,599 | 1,633 | 1,572 | 1,600 | 14,700 |
| 2023/01/26 | 1,658 | 1,658 | 1,592 | 1,599 | 24,500 |
| 2023/01/25 | 1,608 | 1,655 | 1,562 | 1,650 | 48,200 |
| 2023/01/24 | 1,550 | 1,587 | 1,488 | 1,584 | 41,700 |
| 2023/01/23 | 1,575 | 1,586 | 1,528 | 1,557 | 30,200 |
| 2023/01/20 | 1,443 | 1,625 | 1,433 | 1,574 | 93,400 |
| 2023/01/19 | 1,417 | 1,417 | 1,381 | 1,413 | 3,500 |
| 2023/01/18 | 1,355 | 1,419 | 1,355 | 1,387 | 16,900 |
| 2023/01/17 | 1,363 | 1,391 | 1,335 | 1,355 | 11,900 |
| 2023/01/16 | 1,352 | 1,444 | 1,352 | 1,371 | 18,700 |
| 2023/01/13 | 1,409 | 1,411 | 1,346 | 1,352 | 29,300 |
| 2023/01/12 | 1,345 | 1,399 | 1,298 | 1,394 | 22,600 |
| 2023/01/11 | 1,325 | 1,412 | 1,325 | 1,345 | 47,300 |
| 2023/01/10 | 1,264 | 1,379 | 1,260 | 1,320 | 31,700 |
| 2023/01/06 | 1,205 | 1,239 | 1,175 | 1,234 | 5,400 |
| 2023/01/05 | 1,265 | 1,265 | 1,209 | 1,215 | 6,800 |
| 2023/01/04 | 1,250 | 1,256 | 1,203 | 1,235 | 6,400 |