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
2026/07/09 1,231 1,232 1,203 1,208 44,000
2026/07/08 1,178 1,231 1,177 1,228 104,500
2026/07/07 1,197 1,205 1,177 1,178 41,700
2026/07/06 1,202 1,208 1,191 1,197 66,700
2026/07/03 1,210 1,219 1,194 1,202 62,300
2026/07/02 1,180 1,212 1,180 1,200 116,100
2026/07/01 1,173 1,214 1,169 1,210 87,300
2026/06/30 1,161 1,176 1,151 1,159 78,100
2026/06/29 1,212 1,213 1,132 1,145 224,200
2026/06/26 1,240 1,247 1,232 1,236 186,700
2026/06/25 1,285 1,285 1,250 1,255 110,000
2026/06/24 1,245 1,266 1,245 1,266 96,300
2026/06/23 1,248 1,260 1,232 1,245 89,000
2026/06/22 1,248 1,285 1,230 1,248 173,800
2026/06/19 1,300 1,319 1,231 1,305 260,800
2026/06/18 1,342 1,354 1,308 1,315 113,500
2026/06/17 1,338 1,341 1,327 1,336 73,500
2026/06/16 1,339 1,341 1,335 1,338 37,500
2026/06/15 1,342 1,344 1,327 1,339 55,500
2026/06/12 1,333 1,335 1,303 1,324 49,900
2026/06/11 1,300 1,330 1,295 1,330 54,800
2026/06/10 1,300 1,313 1,293 1,303 53,000
2026/06/09 1,300 1,313 1,290 1,299 56,600
2026/06/08 1,295 1,313 1,275 1,291 93,800
2026/06/05 1,261 1,301 1,261 1,293 62,300
2026/06/04 1,265 1,268 1,245 1,258 41,100
2026/06/03 1,245 1,258 1,243 1,251 61,300
2026/06/02 1,273 1,273 1,247 1,255 80,900
2026/06/01 1,300 1,302 1,273 1,290 86,300
2026/05/29 1,264 1,332 1,250 1,297 183,400
2026/05/28 1,261 1,268 1,239 1,247 147,000
2026/05/27 1,250 1,274 1,247 1,261 115,300
2026/05/26 1,238 1,241 1,223 1,235 57,300
2026/05/25 1,270 1,274 1,227 1,238 106,800
2026/05/22 1,220 1,253 1,218 1,251 97,700
2026/05/21 1,201 1,229 1,194 1,219 116,600
2026/05/20 1,201 1,223 1,168 1,181 87,100
2026/05/19 1,168 1,218 1,159 1,200 125,100
2026/05/18 1,176 1,205 1,147 1,160 206,100
2026/05/15 1,049 1,150 1,045 1,146 237,100
2026/05/14 1,079 1,079 1,044 1,056 83,600
2026/05/13 1,060 1,069 1,052 1,061 62,900
2026/05/12 1,085 1,088 1,056 1,056 72,400
2026/05/11 1,100 1,103 1,081 1,086 47,900
2026/05/08 1,100 1,104 1,086 1,093 51,100
2026/05/07 1,096 1,114 1,092 1,100 78,200
2026/05/01 1,077 1,104 1,071 1,098 50,500
2026/04/30 1,111 1,117 1,080 1,080 62,100
2026/04/28 1,103 1,116 1,092 1,103 67,900
2026/04/27 1,100 1,125 1,077 1,113 200,300
2026/04/24 1,053 1,065 1,038 1,048 152,900
2026/04/23 1,075 1,100 1,043 1,053 198,200
2026/04/22 1,135 1,135 1,064 1,067 174,700
2026/04/21 1,156 1,161 1,115 1,115 98,500
2026/04/20 1,180 1,180 1,155 1,159 56,400
2026/04/17 1,168 1,175 1,166 1,168 23,900
2026/04/16 1,170 1,182 1,164 1,164 33,300
2026/04/15 1,160 1,170 1,160 1,165 32,600
2026/04/14 1,145 1,160 1,145 1,149 20,700
2026/04/13 1,145 1,153 1,137 1,144 49,700
2026/04/10 1,181 1,184 1,140 1,140 69,500
2026/04/09 1,194 1,194 1,173 1,173 52,100
2026/04/08 1,185 1,195 1,180 1,194 69,500
2026/04/07 1,179 1,188 1,173 1,182 36,900
2026/04/06 1,169 1,173 1,160 1,172 43,300
2026/04/03 1,146 1,164 1,146 1,155 39,800
2026/03/27 1,120 1,150 1,120 1,144 107,100
2026/03/26 1,122 1,122 1,102 1,114 74,100
2026/03/25 1,100 1,122 1,095 1,122 80,900
2026/03/24 1,088 1,095 1,076 1,086 81,000
2026/03/23 1,077 1,077 1,049 1,061 114,200
2026/03/19 1,101 1,113 1,072 1,077 113,900
2026/03/18 1,105 1,112 1,090 1,109 85,300
2026/03/17 1,091 1,106 1,088 1,094 135,500
2026/03/16 1,072 1,089 1,054 1,080 141,700
2026/03/13 1,040 1,056 1,037 1,048 56,800
2026/03/12 1,070 1,070 1,034 1,042 92,200
2026/03/11 1,063 1,090 1,061 1,073 81,400
2026/03/10 1,060 1,075 1,049 1,063 103,500
2026/03/09 1,022 1,053 1,019 1,053 211,800
2026/03/06 1,071 1,090 1,065 1,077 81,600
2026/03/05 1,061 1,097 1,059 1,085 618,800
2026/03/04 1,073 1,073 1,023 1,032 316,300
2026/03/03 1,088 1,110 1,082 1,085 216,400
2026/03/02 1,123 1,123 1,083 1,087 201,600
2026/02/27 1,118 1,127 1,106 1,126 254,800
2026/02/26 1,066 1,124 1,065 1,112 273,900
2026/02/25 1,105 1,110 1,071 1,071 361,300
2026/02/24 1,109 1,140 1,098 1,120 192,300
2026/02/20 1,127 1,130 1,101 1,101 215,500
2026/02/19 1,128 1,143 1,104 1,143 265,600
2026/02/18 1,162 1,162 1,128 1,134 229,300
2026/02/17 1,189 1,195 1,152 1,153 242,100
2026/02/16 1,226 1,227 1,146 1,193 643,600
2026/02/13 1,238 1,254 1,225 1,237 685,100
2026/02/12 1,398 1,404 1,376 1,382 134,500
2026/02/10 1,370 1,393 1,370 1,390 89,600
2026/02/09 1,367 1,378 1,356 1,370 103,900
2026/02/06 1,355 1,355 1,337 1,349 59,600
2026/02/05 1,336 1,363 1,333 1,356 52,100
2026/02/04 1,331 1,342 1,325 1,336 56,300
2026/02/03 1,328 1,337 1,321 1,331 44,100
2026/02/02 1,338 1,359 1,322 1,322 63,200
2026/01/30 1,321 1,338 1,315 1,336 50,100
2026/01/29 1,329 1,329 1,313 1,324 51,000
2026/01/28 1,338 1,338 1,324 1,326 63,900
2026/01/27 1,347 1,356 1,335 1,349 54,700
2026/01/26 1,367 1,367 1,343 1,350 83,400
2026/01/23 1,358 1,370 1,348 1,363 57,900
2026/01/22 1,366 1,368 1,350 1,359 54,100
2026/01/21 1,352 1,362 1,336 1,353 99,500
2026/01/20 1,370 1,387 1,361 1,365 103,600
2026/01/19 1,373 1,377 1,344 1,373 70,000
2026/01/16 1,372 1,386 1,362 1,373 73,800
2026/01/15 1,346 1,373 1,346 1,372 73,600
2026/01/14 1,360 1,365 1,343 1,345 89,000
2026/01/13 1,357 1,382 1,337 1,363 196,100
2026/01/09 1,332 1,380 1,331 1,352 243,100
2026/01/08 1,319 1,331 1,304 1,325 152,900
2026/01/07 1,322 1,336 1,310 1,321 154,700
2026/01/06 1,308 1,331 1,305 1,331 114,000
2026/01/05 1,329 1,334 1,299 1,310 327,700

このページの先頭へ