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
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
2023/07/05 2,735 2,744 2,652 2,728 94,500
2023/07/04 2,745 2,749 2,709 2,744 60,900
2023/07/03 2,800 2,821 2,702 2,764 131,500
2023/06/30 2,851 2,858 2,750 2,750 123,600
2023/06/29 2,834 2,879 2,817 2,859 109,100
2023/06/28 2,952 2,967 2,809 2,834 169,200
2023/06/27 2,960 2,998 2,880 2,946 111,400
2023/06/26 3,025 3,035 2,956 2,996 55,700
2023/06/23 3,070 3,110 2,955 3,000 107,900
2023/06/22 3,015 3,105 3,010 3,040 99,300
2023/06/21 3,135 3,185 3,000 3,015 134,600
2023/06/20 3,225 3,275 3,170 3,170 94,800
2023/06/19 3,080 3,200 3,080 3,195 101,800
2023/06/16 2,999 3,085 2,980 3,075 81,300
2023/06/15 2,991 3,015 2,972 2,983 70,100
2023/06/14 3,040 3,110 2,971 2,997 103,400
2023/06/13 3,025 3,125 3,005 3,040 168,900
2023/06/12 2,939 2,990 2,908 2,971 68,200
2023/06/09 2,934 2,960 2,893 2,893 79,400
2023/06/08 3,050 3,050 2,917 2,929 138,300
2023/06/07 3,040 3,100 3,035 3,075 48,400
2023/06/06 3,015 3,070 2,994 3,035 47,200
2023/06/05 2,993 3,055 2,963 3,035 111,300
2023/06/02 3,060 3,085 2,953 2,965 88,800
2023/06/01 3,070 3,090 3,000 3,020 78,900
2023/05/31 3,015 3,105 3,005 3,050 138,300
2023/05/30 2,983 3,045 2,942 3,020 135,300
2023/05/29 2,921 2,923 2,801 2,883 130,200
2023/05/26 2,873 2,941 2,842 2,880 124,900
2023/05/25 2,990 3,000 2,873 2,882 297,600
2023/05/24 3,120 3,120 2,990 3,075 130,000
2023/05/23 3,295 3,325 3,165 3,190 74,600
2023/05/22 3,255 3,345 3,165 3,270 79,800
2023/05/19 3,430 3,460 3,255 3,280 112,200
2023/05/18 3,295 3,450 3,280 3,415 88,800
2023/05/17 3,535 3,535 3,320 3,325 97,300
2023/05/16 3,300 3,505 3,295 3,425 136,900
2023/05/15 3,090 3,280 3,050 3,235 179,200
2023/05/12 3,270 3,270 3,145 3,160 95,000
2023/05/11 3,275 3,325 3,230 3,245 75,800
2023/05/10 3,270 3,305 3,225 3,275 55,300
2023/05/09 3,255 3,325 3,235 3,265 73,900
2023/05/08 3,260 3,295 3,160 3,205 105,500
2023/05/02 3,230 3,240 3,190 3,225 80,800
2023/05/01 3,245 3,305 3,205 3,230 89,500
2023/04/28 3,195 3,245 3,140 3,230 57,200
2023/04/27 3,200 3,205 3,120 3,120 51,200
2023/04/26 3,220 3,270 3,205 3,245 35,100
2023/04/25 3,345 3,370 3,270 3,280 40,500
2023/04/24 3,420 3,420 3,345 3,345 37,600
2023/04/21 3,435 3,440 3,370 3,420 52,300
2023/04/20 3,555 3,565 3,400 3,465 73,000
2023/04/19 3,430 3,520 3,430 3,490 85,400
2023/04/18 3,285 3,400 3,190 3,360 139,300
2023/04/17 3,470 3,500 3,285 3,345 141,600
2023/04/14 3,600 3,615 3,510 3,535 61,800
2023/04/13 3,505 3,645 3,485 3,620 86,500
2023/04/12 3,465 3,525 3,370 3,525 92,300
2023/04/11 3,690 3,690 3,510 3,525 79,900
2023/04/10 3,670 3,690 3,600 3,650 57,000
2023/04/07 3,675 3,720 3,620 3,640 49,400
2023/04/06 3,685 3,695 3,625 3,675 24,700
2023/04/05 3,805 3,805 3,660 3,695 48,100
2023/04/04 3,785 3,840 3,740 3,815 29,200
2023/04/03 3,745 3,810 3,690 3,785 62,200
2023/03/31 3,705 3,775 3,650 3,745 43,600
2023/03/30 3,755 3,780 3,720 3,755 29,900
2023/03/29 3,665 3,765 3,650 3,755 17,800
2023/03/28 3,765 3,765 3,620 3,705 47,800
2023/03/27 3,850 3,920 3,730 3,765 52,400
2023/03/24 3,670 3,875 3,665 3,845 104,600
2023/03/23 3,580 3,660 3,540 3,660 48,500
2023/03/22 3,600 3,655 3,580 3,580 30,700
2023/03/20 3,545 3,585 3,525 3,545 48,400
2023/03/17 3,625 3,635 3,480 3,585 101,500
2023/03/16 3,670 3,710 3,525 3,575 121,600
2023/03/15 3,770 3,870 3,755 3,805 43,000
2023/03/14 3,805 3,835 3,730 3,760 90,100
2023/03/13 3,685 3,860 3,660 3,845 75,700
2023/03/10 3,900 3,910 3,750 3,755 59,000
2023/03/09 3,830 3,950 3,820 3,910 63,100
2023/03/08 3,635 3,870 3,625 3,830 157,800
2023/03/07 3,775 3,820 3,665 3,700 99,600
2023/03/06 3,890 3,895 3,805 3,880 67,500
2023/03/03 3,810 3,920 3,805 3,920 54,400
2023/03/02 3,740 3,830 3,715 3,830 40,100
2023/03/01 3,615 3,775 3,605 3,725 78,100
2023/02/28 3,665 3,695 3,605 3,615 96,600
2023/02/27 3,810 3,845 3,625 3,695 108,200
2023/02/24 3,825 3,895 3,740 3,740 54,100
2023/02/22 3,760 3,910 3,700 3,865 80,400
2023/02/21 3,770 3,840 3,730 3,810 80,000
2023/02/20 3,940 4,025 3,775 3,785 281,300
2023/02/17 4,040 4,060 3,750 3,940 416,400
2023/02/16 3,440 3,570 3,435 3,500 86,700
2023/02/15 3,535 3,535 3,335 3,440 137,600
2023/02/14 3,350 3,540 3,345 3,515 175,200
2023/02/13 3,145 3,580 3,140 3,345 333,400
2023/02/10 3,140 3,350 2,908 3,145 524,600
2023/02/09 3,100 3,115 3,065 3,110 39,900
2023/02/08 3,100 3,150 3,075 3,120 42,900
2023/02/07 3,075 3,120 3,040 3,105 46,700
2023/02/06 3,180 3,260 3,105 3,120 64,500
2023/02/03 3,300 3,300 3,145 3,170 95,100
2023/02/02 3,190 3,370 3,180 3,310 140,500
2023/02/01 3,090 3,180 3,075 3,175 82,500
2023/01/31 3,045 3,150 3,035 3,140 82,600
2023/01/30 3,000 3,080 2,966 3,045 66,500
2023/01/27 3,005 3,005 2,925 2,987 63,900
2023/01/26 2,999 3,010 2,961 2,990 41,500
2023/01/25 3,045 3,050 2,976 3,000 67,300
2023/01/24 3,195 3,195 2,910 3,040 234,300
2023/01/23 3,035 3,085 2,996 3,040 35,500
2023/01/20 2,999 3,030 2,964 3,015 49,500
2023/01/19 2,949 2,993 2,937 2,993 58,300
2023/01/18 2,780 2,999 2,765 2,973 97,100
2023/01/17 2,697 2,764 2,653 2,749 38,200
2023/01/16 2,925 2,925 2,680 2,697 140,200
2023/01/13 3,000 3,025 2,940 2,975 127,300
2023/01/12 3,120 3,155 3,050 3,080 66,000
2023/01/11 3,100 3,265 3,100 3,165 101,500
2023/01/10 3,045 3,150 2,998 3,075 120,500
2023/01/06 2,929 3,075 2,917 3,030 97,100
2023/01/05 2,946 2,960 2,883 2,929 66,700
2023/01/04 2,944 3,020 2,833 2,907 103,100

このページの先頭へ