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－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
2024/04/30 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
2023/10/02 2,938 3,025 2,876 3,005 203,900
2023/09/29 2,899 2,970 2,847 2,962 148,900
2023/09/28 2,861 2,931 2,825 2,908 110,500
2023/09/27 2,870 2,877 2,824 2,869 73,600
2023/09/26 2,948 2,948 2,863 2,879 76,400
2023/09/25 2,848 2,922 2,820 2,905 133,500
2023/09/22 2,800 2,884 2,765 2,798 141,500
2023/09/21 2,858 2,869 2,765 2,840 205,900
2023/09/20 2,962 2,963 2,858 2,880 212,400
2023/09/19 3,005 3,050 2,962 3,000 292,800
2023/09/15 2,935 2,935 2,852 2,876 193,700
2023/09/14 2,948 3,000 2,850 2,941 169,300
2023/09/13 2,843 2,981 2,829 2,950 264,200
2023/09/12 2,934 2,947 2,758 2,811 869,500
2023/09/11 3,005 3,060 2,949 3,025 135,200
2023/09/08 3,075 3,130 3,060 3,065 42,900
2023/09/07 3,070 3,120 3,050 3,110 43,300
2023/09/06 3,065 3,135 3,055 3,080 65,300
2023/09/05 3,100 3,100 3,020 3,060 70,600
2023/09/04 3,150 3,155 3,075 3,120 73,000
2023/09/01 3,170 3,300 3,115 3,155 412,500
2023/08/31 3,010 3,010 2,933 2,947 63,600
2023/08/30 3,010 3,055 2,978 2,999 67,800
2023/08/29 3,030 3,055 2,957 2,993 132,900
2023/08/28 2,865 2,869 2,810 2,827 46,100
2023/08/25 2,804 2,915 2,774 2,854 76,600
2023/08/24 2,871 2,879 2,810 2,854 62,000
2023/08/23 2,810 2,892 2,798 2,867 53,400
2023/08/22 2,836 2,847 2,810 2,820 48,600
2023/08/21 2,830 2,856 2,785 2,832 46,200
2023/08/18 2,830 2,896 2,784 2,841 94,500
2023/08/17 2,983 2,983 2,883 2,883 152,700
2023/08/16 2,970 3,035 2,940 3,010 112,200
2023/08/15 3,080 3,090 2,986 3,005 129,600
2023/08/14 3,055 3,220 2,976 3,135 226,500
2023/08/10 3,040 3,190 3,030 3,150 686,500
2023/08/09 2,719 2,890 2,644 2,690 355,300
2023/08/08 2,606 2,704 2,606 2,669 110,900
2023/08/07 2,492 2,590 2,466 2,585 97,800
2023/08/04 2,510 2,554 2,498 2,510 48,100
2023/08/03 2,590 2,605 2,524 2,524 59,900
2023/08/02 2,615 2,619 2,576 2,598 45,900
2023/08/01 2,654 2,670 2,584 2,610 71,100
2023/07/31 2,665 2,682 2,636 2,652 39,100
2023/07/28 2,625 2,678 2,613 2,654 69,100
2023/07/27 2,667 2,681 2,630 2,656 28,200
2023/07/26 2,701 2,704 2,622 2,642 70,400
2023/07/25 2,692 2,736 2,673 2,691 101,700
2023/07/24 2,694 2,699 2,648 2,662 75,900
2023/07/21 2,658 2,705 2,625 2,667 80,500
2023/07/20 2,662 2,664 2,630 2,630 49,800
2023/07/19 2,622 2,662 2,592 2,662 47,100
2023/07/18 2,620 2,635 2,578 2,609 42,500
2023/07/14 2,609 2,639 2,563 2,620 61,100
2023/07/13 2,557 2,595 2,537 2,586 63,100
2023/07/12 2,638 2,638 2,539 2,541 68,300
2023/07/11 2,615 2,643 2,590 2,629 62,700
2023/07/10 2,692 2,692 2,614 2,632 37,900
2023/07/07 2,614 2,690 2,572 2,667 87,200
2023/07/06 2,693 2,747 2,644 2,659 89,400

このページの先頭へ