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 |