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
2026/03/27 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