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
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

このページの先頭へ