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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,690 | 1,690 | 1,634 | 1,664 | 88,700 |
| 2025/06/12 | 1,698 | 1,719 | 1,690 | 1,700 | 62,700 |
| 2025/06/11 | 1,678 | 1,720 | 1,677 | 1,686 | 55,600 |
| 2025/06/10 | 1,693 | 1,700 | 1,664 | 1,665 | 56,900 |
| 2025/06/09 | 1,708 | 1,708 | 1,651 | 1,684 | 90,900 |
| 2025/06/06 | 1,716 | 1,740 | 1,680 | 1,690 | 126,800 |
| 2025/06/05 | 1,794 | 1,794 | 1,691 | 1,731 | 353,900 |
| 2025/06/04 | 1,681 | 1,702 | 1,674 | 1,694 | 62,100 |
| 2025/06/03 | 1,730 | 1,731 | 1,681 | 1,691 | 61,100 |
| 2025/06/02 | 1,739 | 1,761 | 1,707 | 1,725 | 73,200 |
| 2025/05/30 | 1,652 | 1,715 | 1,650 | 1,699 | 32,600 |
| 2025/05/29 | 1,730 | 1,730 | 1,661 | 1,670 | 54,500 |
| 2025/05/28 | 1,748 | 1,753 | 1,689 | 1,713 | 73,800 |
| 2025/05/27 | 1,674 | 1,716 | 1,653 | 1,716 | 83,100 |
| 2025/05/26 | 1,613 | 1,629 | 1,601 | 1,616 | 23,200 |
| 2025/05/23 | 1,604 | 1,615 | 1,580 | 1,602 | 43,800 |
| 2025/05/22 | 1,603 | 1,632 | 1,593 | 1,604 | 34,900 |
| 2025/05/21 | 1,626 | 1,640 | 1,620 | 1,624 | 38,800 |
| 2025/05/20 | 1,664 | 1,674 | 1,631 | 1,631 | 54,800 |
| 2025/05/19 | 1,677 | 1,680 | 1,630 | 1,645 | 89,100 |
| 2025/05/16 | 1,733 | 1,733 | 1,685 | 1,705 | 71,400 |
| 2025/05/15 | 1,716 | 1,749 | 1,696 | 1,716 | 44,400 |
| 2025/05/14 | 1,729 | 1,776 | 1,705 | 1,716 | 82,700 |
| 2025/05/13 | 1,768 | 1,800 | 1,651 | 1,734 | 144,700 |
| 2025/05/12 | 1,820 | 1,884 | 1,737 | 1,751 | 363,700 |
| 2025/05/09 | 1,601 | 1,630 | 1,591 | 1,628 | 72,900 |
| 2025/05/08 | 1,602 | 1,613 | 1,588 | 1,613 | 32,500 |
| 2025/05/07 | 1,624 | 1,625 | 1,601 | 1,611 | 43,100 |
| 2025/05/02 | 1,601 | 1,623 | 1,594 | 1,621 | 30,100 |
| 2025/05/01 | 1,622 | 1,632 | 1,587 | 1,592 | 40,900 |
| 2025/04/30 | 1,617 | 1,640 | 1,605 | 1,634 | 33,000 |
| 2025/04/28 | 1,613 | 1,634 | 1,600 | 1,600 | 40,000 |
| 2025/04/25 | 1,613 | 1,624 | 1,593 | 1,604 | 24,500 |
| 2025/04/24 | 1,623 | 1,638 | 1,588 | 1,596 | 26,300 |
| 2025/04/23 | 1,618 | 1,648 | 1,604 | 1,628 | 44,200 |
| 2025/04/22 | 1,618 | 1,631 | 1,596 | 1,614 | 25,400 |
| 2025/04/21 | 1,612 | 1,636 | 1,606 | 1,622 | 32,700 |
| 2025/04/18 | 1,558 | 1,615 | 1,558 | 1,613 | 46,600 |
| 2025/04/17 | 1,524 | 1,558 | 1,524 | 1,543 | 18,000 |
| 2025/04/16 | 1,597 | 1,597 | 1,525 | 1,527 | 36,100 |
| 2025/04/15 | 1,598 | 1,625 | 1,580 | 1,580 | 55,900 |
| 2025/04/14 | 1,562 | 1,613 | 1,562 | 1,603 | 58,800 |
| 2025/04/11 | 1,480 | 1,543 | 1,450 | 1,536 | 44,400 |
| 2025/04/10 | 1,489 | 1,519 | 1,445 | 1,512 | 49,600 |
| 2025/04/09 | 1,410 | 1,415 | 1,366 | 1,380 | 76,300 |
| 2025/04/08 | 1,402 | 1,480 | 1,389 | 1,440 | 64,000 |
| 2025/04/07 | 1,350 | 1,373 | 1,311 | 1,342 | 153,600 |
| 2025/04/04 | 1,484 | 1,491 | 1,355 | 1,421 | 247,800 |
| 2025/04/03 | 1,479 | 1,513 | 1,467 | 1,509 | 93,500 |
| 2025/04/02 | 1,592 | 1,607 | 1,541 | 1,553 | 68,500 |
| 2025/04/01 | 1,605 | 1,612 | 1,576 | 1,576 | 58,100 |
| 2025/03/31 | 1,675 | 1,675 | 1,601 | 1,601 | 50,400 |
| 2025/03/28 | 1,698 | 1,707 | 1,676 | 1,683 | 47,000 |
| 2025/03/27 | 1,670 | 1,686 | 1,664 | 1,686 | 59,400 |
| 2025/03/26 | 1,692 | 1,705 | 1,678 | 1,693 | 24,600 |
| 2025/03/25 | 1,668 | 1,698 | 1,668 | 1,692 | 25,600 |
| 2025/03/24 | 1,682 | 1,688 | 1,667 | 1,674 | 26,200 |
| 2025/03/21 | 1,671 | 1,711 | 1,660 | 1,679 | 70,400 |
| 2025/03/19 | 1,700 | 1,707 | 1,666 | 1,671 | 44,800 |
| 2025/03/18 | 1,691 | 1,720 | 1,691 | 1,702 | 57,400 |
| 2025/03/17 | 1,713 | 1,727 | 1,686 | 1,687 | 60,600 |
| 2025/03/14 | 1,678 | 1,709 | 1,671 | 1,701 | 49,700 |
| 2025/03/13 | 1,669 | 1,698 | 1,656 | 1,674 | 52,900 |
| 2025/03/12 | 1,647 | 1,685 | 1,640 | 1,671 | 54,600 |
| 2025/03/11 | 1,650 | 1,684 | 1,626 | 1,635 | 93,100 |
| 2025/03/10 | 1,654 | 1,679 | 1,651 | 1,663 | 45,500 |
| 2025/03/07 | 1,626 | 1,680 | 1,619 | 1,667 | 70,700 |
| 2025/03/06 | 1,648 | 1,649 | 1,619 | 1,633 | 76,600 |
| 2025/03/05 | 1,636 | 1,707 | 1,636 | 1,658 | 128,400 |
| 2025/03/04 | 1,639 | 1,639 | 1,579 | 1,612 | 124,800 |
| 2025/03/03 | 1,648 | 1,675 | 1,636 | 1,647 | 86,600 |
| 2025/02/28 | 1,638 | 1,638 | 1,600 | 1,615 | 86,100 |
| 2025/02/27 | 1,676 | 1,680 | 1,646 | 1,659 | 63,800 |
| 2025/02/26 | 1,670 | 1,693 | 1,646 | 1,675 | 86,600 |
| 2025/02/25 | 1,675 | 1,691 | 1,639 | 1,684 | 99,800 |
| 2025/02/21 | 1,710 | 1,718 | 1,638 | 1,671 | 129,200 |
| 2025/02/20 | 1,713 | 1,738 | 1,701 | 1,722 | 117,400 |
| 2025/02/19 | 1,715 | 1,715 | 1,651 | 1,678 | 190,700 |
| 2025/02/18 | 1,708 | 1,743 | 1,705 | 1,721 | 130,500 |
| 2025/02/17 | 1,786 | 1,787 | 1,705 | 1,705 | 215,700 |
| 2025/02/14 | 1,865 | 1,871 | 1,768 | 1,788 | 347,500 |
| 2025/02/13 | 1,748 | 1,882 | 1,747 | 1,882 | 867,300 |
| 2025/02/12 | 2,215 | 2,274 | 2,144 | 2,237 | 158,900 |
| 2025/02/10 | 2,119 | 2,210 | 2,110 | 2,193 | 78,300 |
| 2025/02/07 | 2,125 | 2,140 | 2,109 | 2,117 | 20,100 |
| 2025/02/06 | 2,128 | 2,153 | 2,111 | 2,125 | 27,100 |
| 2025/02/05 | 2,106 | 2,136 | 2,106 | 2,128 | 28,100 |
| 2025/02/04 | 2,100 | 2,125 | 2,086 | 2,099 | 41,900 |
| 2025/02/03 | 2,116 | 2,161 | 2,069 | 2,118 | 59,300 |
| 2025/01/31 | 2,108 | 2,127 | 2,083 | 2,119 | 42,200 |
| 2025/01/30 | 2,090 | 2,142 | 2,090 | 2,141 | 36,900 |
| 2025/01/29 | 2,085 | 2,122 | 2,062 | 2,118 | 44,300 |
| 2025/01/28 | 2,095 | 2,113 | 2,064 | 2,085 | 68,400 |
| 2025/01/27 | 2,063 | 2,080 | 2,035 | 2,061 | 64,400 |
| 2025/01/24 | 1,950 | 2,026 | 1,943 | 2,008 | 77,900 |
| 2025/01/23 | 1,925 | 1,946 | 1,884 | 1,942 | 58,900 |
| 2025/01/22 | 1,921 | 1,935 | 1,868 | 1,885 | 34,600 |
| 2025/01/21 | 1,900 | 1,914 | 1,847 | 1,907 | 64,300 |
| 2025/01/20 | 1,848 | 1,909 | 1,830 | 1,900 | 63,300 |
| 2025/01/17 | 1,795 | 1,817 | 1,777 | 1,813 | 77,400 |
| 2025/01/16 | 1,843 | 1,860 | 1,790 | 1,812 | 110,200 |
| 2025/01/15 | 1,859 | 1,873 | 1,842 | 1,842 | 30,600 |
| 2025/01/14 | 1,852 | 1,866 | 1,844 | 1,850 | 35,600 |
| 2025/01/10 | 1,905 | 1,923 | 1,880 | 1,880 | 42,900 |
| 2025/01/09 | 1,922 | 1,944 | 1,902 | 1,915 | 52,200 |
| 2025/01/08 | 1,971 | 1,977 | 1,929 | 1,949 | 46,700 |
| 2025/01/07 | 1,941 | 1,987 | 1,911 | 1,983 | 71,100 |
| 2025/01/06 | 1,984 | 2,003 | 1,890 | 1,901 | 73,100 |
| 2024/12/30 | 1,968 | 2,035 | 1,963 | 1,977 | 72,400 |
| 2024/12/27 | 1,931 | 2,008 | 1,931 | 1,962 | 104,500 |
| 2024/12/26 | 1,915 | 1,926 | 1,891 | 1,904 | 85,400 |
| 2024/12/25 | 1,915 | 1,939 | 1,890 | 1,924 | 40,500 |
| 2024/12/24 | 1,926 | 1,931 | 1,875 | 1,905 | 61,500 |
| 2024/12/23 | 1,913 | 1,931 | 1,907 | 1,918 | 54,300 |
| 2024/12/20 | 1,970 | 1,970 | 1,907 | 1,907 | 41,700 |
| 2024/12/19 | 1,915 | 1,958 | 1,909 | 1,950 | 53,800 |
| 2024/12/18 | 1,890 | 1,988 | 1,890 | 1,942 | 82,500 |
| 2024/12/17 | 1,887 | 1,914 | 1,835 | 1,897 | 162,800 |
| 2024/12/16 | 1,942 | 1,961 | 1,888 | 1,927 | 104,000 |
| 2024/12/13 | 1,949 | 1,975 | 1,918 | 1,931 | 116,500 |
| 2024/12/12 | 1,987 | 2,050 | 1,987 | 2,009 | 64,300 |
| 2024/12/11 | 1,998 | 2,002 | 1,952 | 1,977 | 96,500 |
| 2024/12/10 | 2,040 | 2,086 | 1,996 | 1,998 | 59,100 |
| 2024/12/09 | 1,989 | 2,035 | 1,970 | 2,016 | 52,400 |
| 2024/12/06 | 2,053 | 2,061 | 1,975 | 1,992 | 78,200 |
| 2024/12/05 | 2,027 | 2,085 | 2,012 | 2,026 | 74,000 |
| 2024/12/04 | 2,075 | 2,079 | 1,995 | 2,014 | 70,100 |
| 2024/12/03 | 2,050 | 2,085 | 2,040 | 2,063 | 37,600 |
| 2024/12/02 | 2,117 | 2,139 | 2,050 | 2,050 | 50,800 |
| 2024/11/29 | 2,076 | 2,144 | 2,053 | 2,127 | 78,800 |
| 2024/11/28 | 2,080 | 2,145 | 2,080 | 2,126 | 56,700 |
| 2024/11/27 | 2,144 | 2,161 | 2,080 | 2,085 | 58,000 |
| 2024/11/26 | 2,204 | 2,204 | 2,089 | 2,124 | 100,800 |
| 2024/11/25 | 2,180 | 2,230 | 2,165 | 2,200 | 121,100 |
| 2024/11/22 | 2,134 | 2,165 | 2,069 | 2,148 | 134,800 |
| 2024/11/21 | 2,050 | 2,093 | 2,019 | 2,093 | 63,000 |
| 2024/11/20 | 2,100 | 2,120 | 2,023 | 2,034 | 95,500 |
| 2024/11/19 | 2,000 | 2,092 | 1,986 | 2,072 | 104,300 |
| 2024/11/18 | 1,990 | 2,018 | 1,940 | 1,989 | 102,400 |
| 2024/11/15 | 1,955 | 2,051 | 1,947 | 2,038 | 128,900 |
| 2024/11/14 | 1,956 | 1,981 | 1,899 | 1,925 | 155,000 |
| 2024/11/13 | 1,890 | 1,954 | 1,823 | 1,836 | 110,000 |
| 2024/11/12 | 1,887 | 2,010 | 1,887 | 1,930 | 179,100 |
| 2024/11/11 | 1,892 | 1,900 | 1,752 | 1,880 | 474,000 |
| 2024/11/08 | 2,002 | 2,136 | 2,002 | 2,040 | 133,300 |
| 2024/11/07 | 2,007 | 2,064 | 2,007 | 2,051 | 90,900 |
| 2024/11/06 | 2,033 | 2,130 | 2,016 | 2,057 | 80,200 |
| 2024/11/05 | 2,063 | 2,095 | 2,050 | 2,061 | 54,700 |
| 2024/11/01 | 2,057 | 2,106 | 2,057 | 2,099 | 83,200 |
| 2024/10/31 | 2,130 | 2,145 | 2,080 | 2,135 | 88,200 |
| 2024/10/30 | 2,131 | 2,163 | 2,061 | 2,138 | 160,700 |
| 2024/10/29 | 2,160 | 2,277 | 2,112 | 2,133 | 342,900 |
| 2024/10/28 | 1,922 | 2,058 | 1,906 | 2,004 | 163,500 |
| 2024/10/25 | 2,020 | 2,038 | 1,920 | 1,943 | 316,000 |
| 2024/10/24 | 1,830 | 1,973 | 1,769 | 1,971 | 480,400 |
| 2024/10/23 | 1,671 | 1,678 | 1,636 | 1,642 | 28,000 |
| 2024/10/22 | 1,755 | 1,769 | 1,672 | 1,672 | 39,800 |
| 2024/10/21 | 1,728 | 1,767 | 1,720 | 1,755 | 33,200 |
| 2024/10/18 | 1,700 | 1,727 | 1,696 | 1,712 | 40,100 |
| 2024/10/17 | 1,767 | 1,784 | 1,683 | 1,700 | 80,500 |
| 2024/10/16 | 1,780 | 1,823 | 1,762 | 1,763 | 36,000 |
| 2024/10/15 | 1,841 | 1,880 | 1,819 | 1,819 | 42,700 |
| 2024/10/11 | 1,793 | 1,812 | 1,758 | 1,801 | 35,500 |
| 2024/10/10 | 1,817 | 1,830 | 1,780 | 1,797 | 36,400 |
| 2024/10/09 | 1,777 | 1,811 | 1,764 | 1,805 | 36,100 |
| 2024/10/08 | 1,843 | 1,843 | 1,748 | 1,760 | 92,600 |
| 2024/10/07 | 1,882 | 1,884 | 1,847 | 1,854 | 41,300 |
| 2024/10/04 | 1,900 | 1,905 | 1,858 | 1,882 | 30,000 |
| 2024/10/03 | 1,906 | 1,921 | 1,853 | 1,906 | 32,800 |
| 2024/10/02 | 1,838 | 1,895 | 1,820 | 1,843 | 41,700 |
| 2024/10/01 | 1,839 | 1,839 | 1,819 | 1,834 | 25,800 |
| 2024/09/30 | 1,827 | 1,881 | 1,809 | 1,819 | 47,500 |
| 2024/09/27 | 1,909 | 1,933 | 1,886 | 1,900 | 83,300 |
| 2024/09/26 | 1,849 | 1,899 | 1,810 | 1,898 | 58,300 |
| 2024/09/25 | 1,844 | 1,858 | 1,801 | 1,842 | 36,200 |
| 2024/09/24 | 1,840 | 1,853 | 1,782 | 1,804 | 70,100 |
| 2024/09/20 | 1,910 | 1,930 | 1,852 | 1,862 | 97,300 |
| 2024/09/19 | 1,868 | 1,888 | 1,843 | 1,888 | 24,600 |
| 2024/09/18 | 1,841 | 1,853 | 1,811 | 1,836 | 22,600 |
| 2024/09/17 | 1,884 | 1,924 | 1,803 | 1,834 | 37,600 |
| 2024/09/13 | 1,878 | 1,887 | 1,865 | 1,875 | 31,100 |
| 2024/09/12 | 1,850 | 1,884 | 1,843 | 1,864 | 39,000 |
| 2024/09/11 | 1,825 | 1,873 | 1,822 | 1,839 | 68,700 |
| 2024/09/10 | 1,799 | 1,849 | 1,773 | 1,825 | 53,600 |
| 2024/09/09 | 1,700 | 1,807 | 1,694 | 1,807 | 53,100 |
| 2024/09/06 | 1,816 | 1,816 | 1,722 | 1,746 | 56,100 |
| 2024/09/05 | 1,709 | 1,830 | 1,709 | 1,776 | 77,000 |
| 2024/09/04 | 1,706 | 1,736 | 1,701 | 1,709 | 52,600 |
| 2024/09/03 | 1,785 | 1,804 | 1,751 | 1,770 | 57,100 |
| 2024/09/02 | 1,800 | 1,808 | 1,710 | 1,755 | 146,400 |
| 2024/08/30 | 1,823 | 1,823 | 1,781 | 1,804 | 82,700 |
| 2024/08/29 | 1,811 | 1,874 | 1,807 | 1,850 | 62,700 |
| 2024/08/28 | 1,888 | 1,890 | 1,812 | 1,827 | 44,500 |
| 2024/08/27 | 1,946 | 1,946 | 1,865 | 1,865 | 66,200 |
| 2024/08/26 | 1,906 | 1,988 | 1,893 | 1,968 | 65,200 |
| 2024/08/23 | 1,917 | 1,917 | 1,852 | 1,884 | 36,900 |
| 2024/08/22 | 1,876 | 1,918 | 1,870 | 1,912 | 32,400 |
| 2024/08/21 | 1,900 | 1,911 | 1,873 | 1,876 | 35,300 |
| 2024/08/20 | 1,819 | 1,901 | 1,808 | 1,901 | 51,200 |
| 2024/08/19 | 1,896 | 1,931 | 1,805 | 1,819 | 100,200 |