Ｉ－ｎｅ(4933)の株価時系列情報
Ｉ－ｎｅ(4933)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,650 | 1,718 | 1,650 | 1,701 | 65,700 |
| 2024/07/25 | 1,584 | 1,662 | 1,557 | 1,630 | 73,400 |
| 2024/07/24 | 1,625 | 1,630 | 1,592 | 1,601 | 31,200 |
| 2024/07/23 | 1,606 | 1,637 | 1,605 | 1,615 | 30,400 |
| 2024/07/22 | 1,645 | 1,645 | 1,591 | 1,595 | 53,800 |
| 2024/07/19 | 1,672 | 1,680 | 1,645 | 1,645 | 46,600 |
| 2024/07/18 | 1,777 | 1,777 | 1,696 | 1,696 | 56,300 |
| 2024/07/17 | 1,730 | 1,796 | 1,700 | 1,750 | 112,700 |
| 2024/07/16 | 1,730 | 1,734 | 1,677 | 1,696 | 112,400 |
| 2024/07/12 | 1,656 | 1,759 | 1,656 | 1,727 | 62,000 |
| 2024/07/11 | 1,674 | 1,700 | 1,651 | 1,690 | 67,700 |
| 2024/07/10 | 1,698 | 1,698 | 1,636 | 1,652 | 35,600 |
| 2024/07/09 | 1,690 | 1,704 | 1,663 | 1,677 | 58,100 |
| 2024/07/08 | 1,643 | 1,701 | 1,640 | 1,690 | 71,300 |
| 2024/07/05 | 1,675 | 1,675 | 1,630 | 1,643 | 32,600 |
| 2024/07/04 | 1,600 | 1,663 | 1,592 | 1,619 | 68,100 |
| 2024/07/03 | 1,652 | 1,672 | 1,596 | 1,621 | 52,700 |
| 2024/07/02 | 1,645 | 1,650 | 1,609 | 1,634 | 67,100 |
| 2024/07/01 | 1,724 | 1,730 | 1,649 | 1,654 | 73,900 |
| 2024/06/28 | 1,760 | 1,769 | 1,714 | 1,724 | 46,500 |
| 2024/06/27 | 1,771 | 1,780 | 1,747 | 1,760 | 30,300 |
| 2024/06/26 | 1,809 | 1,820 | 1,765 | 1,770 | 72,900 |
| 2024/06/25 | 1,751 | 1,805 | 1,750 | 1,800 | 54,500 |
| 2024/06/24 | 1,795 | 1,795 | 1,732 | 1,754 | 34,600 |
| 2024/06/21 | 1,748 | 1,787 | 1,748 | 1,755 | 110,600 |
| 2024/06/20 | 1,741 | 1,760 | 1,702 | 1,744 | 34,400 |
| 2024/06/19 | 1,741 | 1,750 | 1,720 | 1,740 | 30,400 |
| 2024/06/18 | 1,733 | 1,762 | 1,718 | 1,733 | 36,400 |
| 2024/06/17 | 1,707 | 1,753 | 1,672 | 1,733 | 89,200 |
| 2024/06/14 | 1,650 | 1,747 | 1,650 | 1,747 | 98,600 |
| 2024/06/13 | 1,665 | 1,669 | 1,623 | 1,650 | 28,200 |
| 2024/06/12 | 1,632 | 1,695 | 1,588 | 1,677 | 39,200 |
| 2024/06/11 | 1,676 | 1,707 | 1,665 | 1,665 | 62,600 |
| 2024/06/10 | 1,665 | 1,706 | 1,651 | 1,676 | 57,600 |
| 2024/06/07 | 1,674 | 1,678 | 1,635 | 1,665 | 36,800 |
| 2024/06/06 | 1,690 | 1,696 | 1,634 | 1,654 | 87,100 |
| 2024/06/05 | 1,670 | 1,720 | 1,643 | 1,698 | 212,400 |
| 2024/06/04 | 1,591 | 1,687 | 1,584 | 1,642 | 82,200 |
| 2024/06/03 | 1,611 | 1,643 | 1,601 | 1,606 | 78,200 |
| 2024/05/31 | 1,529 | 1,610 | 1,517 | 1,599 | 143,800 |
| 2024/05/30 | 1,462 | 1,530 | 1,459 | 1,530 | 76,500 |
| 2024/05/29 | 1,494 | 1,506 | 1,462 | 1,462 | 107,300 |
| 2024/05/28 | 1,460 | 1,527 | 1,460 | 1,526 | 81,500 |
| 2024/05/27 | 1,489 | 1,499 | 1,432 | 1,450 | 58,800 |
| 2024/05/24 | 1,433 | 1,493 | 1,425 | 1,485 | 70,100 |
| 2024/05/23 | 1,450 | 1,468 | 1,440 | 1,449 | 96,000 |
| 2024/05/22 | 1,494 | 1,511 | 1,458 | 1,480 | 192,200 |
| 2024/05/21 | 1,641 | 1,641 | 1,480 | 1,488 | 279,400 |
| 2024/05/20 | 1,590 | 1,640 | 1,571 | 1,601 | 185,200 |
| 2024/05/17 | 1,620 | 1,657 | 1,585 | 1,598 | 196,000 |
| 2024/05/16 | 1,729 | 1,749 | 1,624 | 1,635 | 143,200 |
| 2024/05/15 | 1,688 | 1,726 | 1,640 | 1,713 | 200,500 |
| 2024/05/14 | 1,650 | 1,695 | 1,628 | 1,692 | 222,300 |
| 2024/05/13 | 1,682 | 1,708 | 1,616 | 1,641 | 445,800 |
| 2024/05/10 | 1,896 | 1,912 | 1,854 | 1,912 | 189,100 |
| 2024/05/09 | 1,857 | 1,914 | 1,826 | 1,868 | 177,000 |
| 2024/05/08 | 1,833 | 1,879 | 1,829 | 1,857 | 92,500 |
| 2024/05/07 | 1,782 | 1,837 | 1,780 | 1,833 | 84,100 |
| 2024/05/02 | 1,776 | 1,777 | 1,737 | 1,742 | 99,300 |
| 2024/05/01 | 1,780 | 1,818 | 1,765 | 1,815 | 95,700 |
| 2024/04/30 | 1,758 | 1,786 | 1,740 | 1,780 | 44,100 |
| 2024/04/26 | 1,759 | 1,783 | 1,749 | 1,761 | 154,600 |
| 2024/04/25 | 1,780 | 1,780 | 1,733 | 1,746 | 52,600 |
| 2024/04/24 | 1,737 | 1,790 | 1,735 | 1,780 | 81,300 |
| 2024/04/23 | 1,690 | 1,708 | 1,677 | 1,697 | 50,000 |
| 2024/04/22 | 1,697 | 1,712 | 1,686 | 1,701 | 73,100 |
| 2024/04/19 | 1,707 | 1,716 | 1,650 | 1,657 | 71,000 |
| 2024/04/18 | 1,663 | 1,711 | 1,663 | 1,703 | 69,000 |
| 2024/04/17 | 1,665 | 1,678 | 1,633 | 1,643 | 89,900 |
| 2024/04/16 | 1,688 | 1,718 | 1,668 | 1,689 | 96,700 |
| 2024/04/15 | 1,750 | 1,763 | 1,690 | 1,690 | 148,100 |
| 2024/04/12 | 1,778 | 1,795 | 1,773 | 1,788 | 58,800 |
| 2024/04/11 | 1,785 | 1,793 | 1,761 | 1,762 | 58,300 |
| 2024/04/10 | 1,826 | 1,855 | 1,799 | 1,801 | 41,000 |
| 2024/04/09 | 1,839 | 1,845 | 1,797 | 1,798 | 75,800 |
| 2024/04/08 | 1,805 | 1,844 | 1,800 | 1,839 | 70,600 |
| 2024/04/05 | 1,754 | 1,807 | 1,754 | 1,802 | 65,800 |
| 2024/04/04 | 1,791 | 1,791 | 1,728 | 1,754 | 125,500 |
| 2024/04/03 | 1,740 | 1,811 | 1,735 | 1,791 | 134,500 |
| 2024/04/02 | 1,865 | 1,866 | 1,773 | 1,778 | 190,300 |
| 2024/04/01 | 1,878 | 1,890 | 1,847 | 1,868 | 79,400 |
| 2024/03/29 | 1,895 | 1,990 | 1,854 | 1,878 | 240,300 |
| 2024/03/28 | 1,816 | 1,899 | 1,795 | 1,824 | 138,300 |
| 2024/03/27 | 1,841 | 1,909 | 1,834 | 1,902 | 61,400 |
| 2024/03/26 | 1,810 | 1,838 | 1,792 | 1,831 | 79,300 |
| 2024/03/25 | 1,850 | 1,857 | 1,805 | 1,821 | 113,300 |
| 2024/03/22 | 1,890 | 1,902 | 1,857 | 1,857 | 107,800 |
| 2024/03/21 | 1,959 | 1,960 | 1,912 | 1,913 | 95,300 |
| 2024/03/19 | 1,934 | 1,958 | 1,910 | 1,954 | 135,600 |
| 2024/03/18 | 1,835 | 1,944 | 1,835 | 1,935 | 213,900 |
| 2024/03/15 | 1,827 | 1,881 | 1,800 | 1,834 | 132,400 |
| 2024/03/14 | 1,780 | 1,834 | 1,760 | 1,827 | 76,700 |
| 2024/03/13 | 1,793 | 1,852 | 1,777 | 1,800 | 127,200 |
| 2024/03/12 | 1,755 | 1,800 | 1,725 | 1,779 | 123,800 |
| 2024/03/11 | 1,800 | 1,800 | 1,726 | 1,746 | 191,600 |
| 2024/03/08 | 1,795 | 1,854 | 1,776 | 1,827 | 152,000 |
| 2024/03/07 | 1,850 | 1,858 | 1,793 | 1,801 | 161,100 |
| 2024/03/06 | 1,818 | 1,885 | 1,802 | 1,854 | 160,100 |
| 2024/03/05 | 1,863 | 1,864 | 1,789 | 1,815 | 223,500 |
| 2024/03/04 | 1,888 | 1,908 | 1,831 | 1,863 | 317,900 |
| 2024/03/01 | 1,904 | 1,928 | 1,877 | 1,887 | 220,700 |
| 2024/02/29 | 2,000 | 2,000 | 1,906 | 1,907 | 186,500 |
| 2024/02/28 | 1,982 | 2,023 | 1,975 | 2,018 | 211,700 |
| 2024/02/27 | 2,057 | 2,057 | 1,980 | 1,989 | 141,600 |
| 2024/02/26 | 2,058 | 2,094 | 2,024 | 2,074 | 108,800 |
| 2024/02/22 | 2,092 | 2,099 | 2,000 | 2,033 | 121,500 |
| 2024/02/21 | 2,145 | 2,145 | 2,056 | 2,059 | 75,400 |
| 2024/02/20 | 2,131 | 2,172 | 2,110 | 2,158 | 61,100 |
| 2024/02/19 | 2,065 | 2,118 | 2,032 | 2,093 | 60,800 |
| 2024/02/16 | 2,028 | 2,098 | 2,007 | 2,074 | 118,700 |
| 2024/02/15 | 2,115 | 2,138 | 2,004 | 2,032 | 242,400 |
| 2024/02/14 | 2,188 | 2,198 | 2,123 | 2,165 | 172,300 |
| 2024/02/13 | 2,170 | 2,209 | 2,095 | 2,138 | 470,200 |
| 2024/02/09 | 2,332 | 2,383 | 2,252 | 2,298 | 218,700 |
| 2024/02/08 | 2,302 | 2,327 | 2,243 | 2,303 | 147,000 |
| 2024/02/07 | 2,425 | 2,425 | 2,340 | 2,352 | 80,500 |
| 2024/02/06 | 2,460 | 2,460 | 2,411 | 2,425 | 69,400 |
| 2024/02/05 | 2,470 | 2,489 | 2,447 | 2,469 | 50,300 |
| 2024/02/02 | 2,440 | 2,513 | 2,438 | 2,470 | 30,900 |
| 2024/02/01 | 2,435 | 2,454 | 2,410 | 2,438 | 26,500 |
| 2024/01/31 | 2,453 | 2,472 | 2,419 | 2,464 | 25,600 |
| 2024/01/30 | 2,458 | 2,506 | 2,445 | 2,468 | 41,500 |
| 2024/01/29 | 2,439 | 2,444 | 2,408 | 2,427 | 33,000 |
| 2024/01/26 | 2,444 | 2,464 | 2,424 | 2,439 | 27,800 |
| 2024/01/25 | 2,430 | 2,449 | 2,415 | 2,438 | 29,200 |
| 2024/01/24 | 2,454 | 2,482 | 2,435 | 2,444 | 20,600 |
| 2024/01/23 | 2,499 | 2,499 | 2,445 | 2,464 | 28,800 |
| 2024/01/22 | 2,436 | 2,485 | 2,405 | 2,478 | 37,200 |
| 2024/01/19 | 2,390 | 2,478 | 2,390 | 2,423 | 48,800 |
| 2024/01/18 | 2,413 | 2,435 | 2,351 | 2,371 | 41,900 |
| 2024/01/17 | 2,425 | 2,455 | 2,402 | 2,417 | 48,900 |
| 2024/01/16 | 2,458 | 2,469 | 2,410 | 2,412 | 45,300 |
| 2024/01/15 | 2,443 | 2,510 | 2,387 | 2,467 | 85,900 |
| 2024/01/12 | 2,475 | 2,483 | 2,411 | 2,443 | 43,500 |
| 2024/01/11 | 2,442 | 2,485 | 2,433 | 2,475 | 88,100 |
| 2024/01/10 | 2,480 | 2,484 | 2,434 | 2,442 | 48,300 |
| 2024/01/09 | 2,410 | 2,469 | 2,402 | 2,469 | 49,700 |
| 2024/01/05 | 2,470 | 2,475 | 2,401 | 2,402 | 47,800 |
| 2024/01/04 | 2,557 | 2,559 | 2,418 | 2,469 | 60,300 |
| 2023/12/29 | 2,423 | 2,468 | 2,416 | 2,457 | 51,300 |
| 2023/12/28 | 2,418 | 2,442 | 2,400 | 2,441 | 46,200 |
| 2023/12/27 | 2,384 | 2,457 | 2,384 | 2,447 | 38,200 |
| 2023/12/26 | 2,409 | 2,443 | 2,390 | 2,413 | 76,700 |
| 2023/12/25 | 2,449 | 2,459 | 2,395 | 2,404 | 61,700 |
| 2023/12/22 | 2,402 | 2,468 | 2,401 | 2,423 | 58,100 |
| 2023/12/21 | 2,398 | 2,496 | 2,385 | 2,447 | 128,300 |
| 2023/12/20 | 2,384 | 2,451 | 2,363 | 2,427 | 115,500 |
| 2023/12/19 | 2,301 | 2,359 | 2,286 | 2,337 | 118,300 |
| 2023/12/18 | 2,296 | 2,318 | 2,270 | 2,288 | 110,600 |
| 2023/12/15 | 2,290 | 2,338 | 2,268 | 2,292 | 100,200 |
| 2023/12/14 | 2,336 | 2,380 | 2,304 | 2,316 | 111,600 |
| 2023/12/13 | 2,333 | 2,344 | 2,272 | 2,308 | 100,300 |
| 2023/12/12 | 2,424 | 2,424 | 2,320 | 2,320 | 119,500 |
| 2023/12/11 | 2,385 | 2,407 | 2,367 | 2,381 | 105,900 |
| 2023/12/08 | 2,490 | 2,504 | 2,376 | 2,380 | 147,300 |
| 2023/12/07 | 2,562 | 2,576 | 2,495 | 2,500 | 138,300 |
| 2023/12/06 | 2,551 | 2,582 | 2,539 | 2,571 | 109,600 |
| 2023/12/05 | 2,568 | 2,622 | 2,531 | 2,546 | 104,400 |
| 2023/12/04 | 2,549 | 2,582 | 2,517 | 2,568 | 138,200 |
| 2023/12/01 | 2,589 | 2,589 | 2,516 | 2,517 | 145,100 |
| 2023/11/30 | 2,616 | 2,639 | 2,560 | 2,584 | 168,800 |
| 2023/11/29 | 2,698 | 2,734 | 2,593 | 2,594 | 265,300 |
| 2023/11/28 | 2,665 | 2,699 | 2,640 | 2,685 | 99,400 |
| 2023/11/27 | 2,700 | 2,700 | 2,623 | 2,651 | 95,700 |
| 2023/11/24 | 2,775 | 2,775 | 2,676 | 2,690 | 124,200 |
| 2023/11/22 | 2,801 | 2,826 | 2,748 | 2,771 | 118,100 |
| 2023/11/21 | 2,782 | 2,875 | 2,782 | 2,834 | 165,000 |
| 2023/11/20 | 2,680 | 2,766 | 2,664 | 2,734 | 157,700 |
| 2023/11/17 | 2,584 | 2,664 | 2,563 | 2,649 | 120,100 |
| 2023/11/16 | 2,585 | 2,656 | 2,554 | 2,570 | 151,000 |
| 2023/11/15 | 2,634 | 2,670 | 2,551 | 2,593 | 279,100 |
| 2023/11/14 | 2,757 | 2,793 | 2,560 | 2,624 | 349,600 |
| 2023/11/13 | 2,708 | 2,817 | 2,645 | 2,798 | 534,300 |
| 2023/11/10 | 2,900 | 2,935 | 2,844 | 2,908 | 259,000 |
| 2023/11/09 | 2,914 | 2,945 | 2,865 | 2,934 | 102,800 |
| 2023/11/08 | 2,913 | 2,969 | 2,887 | 2,921 | 79,900 |
| 2023/11/07 | 2,935 | 2,977 | 2,865 | 2,880 | 137,800 |
| 2023/11/06 | 2,890 | 2,950 | 2,865 | 2,935 | 112,000 |
| 2023/11/02 | 2,863 | 2,863 | 2,794 | 2,848 | 118,200 |
| 2023/11/01 | 2,844 | 2,858 | 2,816 | 2,852 | 69,800 |
| 2023/10/31 | 2,751 | 2,838 | 2,745 | 2,813 | 145,700 |
| 2023/10/30 | 2,805 | 2,833 | 2,733 | 2,780 | 666,600 |
| 2023/10/27 | 2,850 | 2,905 | 2,835 | 2,875 | 86,600 |
| 2023/10/26 | 2,875 | 2,912 | 2,832 | 2,875 | 121,500 |
| 2023/10/25 | 2,892 | 2,942 | 2,860 | 2,897 | 105,100 |
| 2023/10/24 | 2,813 | 2,878 | 2,736 | 2,865 | 129,400 |
| 2023/10/23 | 2,954 | 2,954 | 2,775 | 2,821 | 155,900 |
| 2023/10/20 | 2,917 | 2,949 | 2,877 | 2,920 | 99,200 |
| 2023/10/19 | 3,020 | 3,050 | 2,954 | 2,984 | 67,500 |
| 2023/10/18 | 3,025 | 3,070 | 3,000 | 3,065 | 59,600 |
| 2023/10/17 | 2,950 | 3,035 | 2,940 | 3,000 | 96,700 |
| 2023/10/16 | 2,963 | 2,994 | 2,885 | 2,900 | 110,800 |
| 2023/10/13 | 3,080 | 3,095 | 2,994 | 3,005 | 95,000 |
| 2023/10/12 | 3,140 | 3,140 | 3,065 | 3,090 | 85,300 |
| 2023/10/11 | 3,155 | 3,205 | 3,095 | 3,145 | 100,900 |
| 2023/10/10 | 3,130 | 3,230 | 3,125 | 3,180 | 170,900 |
| 2023/10/06 | 2,997 | 3,075 | 2,951 | 3,050 | 159,800 |
| 2023/10/05 | 2,899 | 2,993 | 2,899 | 2,951 | 122,100 |
| 2023/10/04 | 2,880 | 2,920 | 2,845 | 2,860 | 156,400 |
| 2023/10/03 | 3,000 | 3,000 | 2,880 | 2,901 | 188,500 |