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 |
|---|---|---|---|---|---|
| 2024/05/21 | 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 |