Ｉ－ＰＥＸ(6640)の株価時系列情報
Ｉ－ＰＥＸ(6640)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 |
|---|---|---|---|---|---|
| 2025/03/07 | 2,938 | 2,939 | 2,938 | 2,938 | 33,100 |
| 2025/03/06 | 2,938 | 2,939 | 2,937 | 2,937 | 5,800 |
| 2025/03/05 | 2,937 | 2,940 | 2,937 | 2,937 | 7,100 |
| 2025/03/04 | 2,937 | 2,940 | 2,937 | 2,937 | 4,500 |
| 2025/03/03 | 2,938 | 2,940 | 2,937 | 2,938 | 14,300 |
| 2025/02/28 | 2,938 | 2,940 | 2,937 | 2,937 | 7,000 |
| 2025/02/27 | 2,937 | 2,944 | 2,937 | 2,944 | 8,800 |
| 2025/02/26 | 2,937 | 2,940 | 2,937 | 2,937 | 17,500 |
| 2025/02/25 | 2,937 | 2,938 | 2,937 | 2,937 | 29,400 |
| 2025/02/21 | 2,937 | 2,938 | 2,937 | 2,938 | 20,400 |
| 2025/02/20 | 2,937 | 2,938 | 2,937 | 2,937 | 26,400 |
| 2025/02/19 | 2,937 | 2,938 | 2,937 | 2,937 | 240,600 |
| 2025/02/18 | 2,938 | 2,939 | 2,937 | 2,937 | 195,000 |
| 2025/02/17 | 2,939 | 2,944 | 2,937 | 2,938 | 108,200 |
| 2025/02/14 | 2,946 | 2,946 | 2,939 | 2,939 | 11,300 |
| 2025/02/13 | 2,947 | 2,947 | 2,941 | 2,946 | 5,200 |
| 2025/02/12 | 2,942 | 2,947 | 2,941 | 2,947 | 9,000 |
| 2025/02/10 | 2,939 | 2,942 | 2,938 | 2,939 | 28,500 |
| 2025/02/07 | 2,938 | 2,939 | 2,937 | 2,938 | 35,100 |
| 2025/02/06 | 2,938 | 2,939 | 2,937 | 2,937 | 13,200 |
| 2025/02/05 | 2,939 | 2,939 | 2,937 | 2,937 | 31,100 |
| 2025/02/04 | 2,939 | 2,940 | 2,937 | 2,937 | 70,700 |
| 2025/02/03 | 2,939 | 2,939 | 2,937 | 2,937 | 17,500 |
| 2025/01/31 | 2,938 | 2,940 | 2,938 | 2,939 | 67,200 |
| 2025/01/30 | 2,948 | 2,949 | 2,938 | 2,938 | 395,400 |
| 2025/01/29 | 2,945 | 2,950 | 2,945 | 2,949 | 4,300 |
| 2025/01/28 | 2,942 | 2,952 | 2,941 | 2,943 | 17,000 |
| 2025/01/27 | 2,942 | 2,945 | 2,940 | 2,941 | 21,100 |
| 2025/01/24 | 2,940 | 2,943 | 2,940 | 2,940 | 17,300 |
| 2025/01/23 | 2,940 | 2,943 | 2,940 | 2,940 | 9,300 |
| 2025/01/22 | 2,945 | 2,954 | 2,939 | 2,940 | 29,000 |
| 2025/01/21 | 2,939 | 2,948 | 2,939 | 2,939 | 29,800 |
| 2025/01/20 | 2,938 | 2,942 | 2,938 | 2,938 | 67,300 |
| 2025/01/17 | 2,938 | 2,941 | 2,937 | 2,938 | 45,800 |
| 2025/01/16 | 2,939 | 2,943 | 2,938 | 2,938 | 47,600 |
| 2025/01/15 | 2,940 | 2,944 | 2,938 | 2,944 | 18,000 |
| 2025/01/14 | 2,938 | 2,944 | 2,938 | 2,938 | 11,600 |
| 2025/01/10 | 2,937 | 2,941 | 2,937 | 2,939 | 29,200 |
| 2025/01/09 | 2,938 | 2,941 | 2,937 | 2,937 | 12,000 |
| 2025/01/08 | 2,936 | 2,948 | 2,936 | 2,937 | 26,500 |
| 2025/01/07 | 2,937 | 2,945 | 2,935 | 2,936 | 30,900 |
| 2025/01/06 | 2,935 | 2,938 | 2,934 | 2,938 | 47,900 |
| 2024/12/30 | 2,935 | 2,940 | 2,933 | 2,935 | 71,700 |
| 2024/12/27 | 2,938 | 2,938 | 2,934 | 2,936 | 69,700 |
| 2024/12/26 | 2,950 | 2,950 | 2,933 | 2,939 | 51,100 |
| 2024/12/25 | 2,935 | 2,952 | 2,935 | 2,952 | 30,600 |
| 2024/12/24 | 2,938 | 2,939 | 2,935 | 2,936 | 77,300 |
| 2024/12/23 | 2,941 | 2,956 | 2,933 | 2,936 | 54,100 |
| 2024/12/20 | 2,940 | 2,962 | 2,928 | 2,962 | 98,400 |
| 2024/12/19 | 2,940 | 2,949 | 2,937 | 2,939 | 31,300 |
| 2024/12/18 | 2,938 | 2,950 | 2,937 | 2,940 | 94,300 |
| 2024/12/17 | 2,947 | 2,950 | 2,947 | 2,948 | 85,700 |
| 2024/12/16 | 2,945 | 2,949 | 2,945 | 2,946 | 137,300 |
| 2024/12/13 | 2,942 | 2,948 | 2,942 | 2,943 | 152,300 |
| 2024/12/12 | 2,945 | 2,947 | 2,942 | 2,942 | 274,600 |
| 2024/12/11 | 2,944 | 2,946 | 2,944 | 2,944 | 221,100 |
| 2024/12/10 | 2,944 | 2,945 | 2,943 | 2,944 | 343,700 |
| 2024/12/09 | 2,944 | 2,944 | 2,943 | 2,944 | 223,300 |
| 2024/12/06 | 2,944 | 2,945 | 2,943 | 2,943 | 260,600 |
| 2024/12/05 | 2,945 | 2,945 | 2,944 | 2,944 | 183,600 |
| 2024/12/04 | 2,944 | 2,946 | 2,943 | 2,944 | 319,100 |
| 2024/12/03 | 2,944 | 2,945 | 2,943 | 2,943 | 315,500 |
| 2024/12/02 | 2,945 | 2,945 | 2,944 | 2,944 | 158,100 |
| 2024/11/29 | 2,944 | 2,946 | 2,944 | 2,944 | 155,900 |
| 2024/11/28 | 2,944 | 2,946 | 2,944 | 2,945 | 343,000 |
| 2024/11/27 | 2,945 | 2,946 | 2,943 | 2,944 | 308,700 |
| 2024/11/26 | 2,944 | 2,946 | 2,943 | 2,944 | 366,500 |
| 2024/11/25 | 2,944 | 2,945 | 2,943 | 2,944 | 477,100 |
| 2024/11/22 | 2,944 | 2,945 | 2,944 | 2,944 | 269,900 |
| 2024/11/21 | 2,944 | 2,946 | 2,944 | 2,944 | 312,600 |
| 2024/11/20 | 2,945 | 2,946 | 2,944 | 2,944 | 394,400 |
| 2024/11/19 | 2,945 | 2,946 | 2,944 | 2,944 | 432,500 |
| 2024/11/18 | 2,944 | 2,947 | 2,944 | 2,946 | 308,600 |
| 2024/11/15 | 2,944 | 2,946 | 2,943 | 2,944 | 410,900 |
| 2024/11/14 | 2,943 | 2,945 | 2,942 | 2,942 | 1,164,700 |
| 2024/11/13 | 2,950 | 2,952 | 2,941 | 2,942 | 1,322,700 |
| 2024/11/12 | 2,948 | 2,958 | 2,947 | 2,954 | 2,312,800 |
| 2024/11/11 | 2,399 | 2,399 | 2,399 | 2,399 | 37,700 |
| 2024/11/08 | 1,999 | 1,999 | 1,999 | 1,999 | 35,000 |
| 2024/11/07 | 1,575 | 1,610 | 1,554 | 1,599 | 118,800 |
| 2024/11/06 | 1,532 | 1,576 | 1,532 | 1,565 | 37,700 |
| 2024/11/05 | 1,529 | 1,558 | 1,519 | 1,529 | 90,800 |
| 2024/11/01 | 1,570 | 1,575 | 1,526 | 1,537 | 201,400 |
| 2024/10/31 | 1,566 | 1,610 | 1,555 | 1,608 | 95,500 |
| 2024/10/30 | 1,600 | 1,601 | 1,570 | 1,570 | 148,300 |
| 2024/10/29 | 1,569 | 1,569 | 1,541 | 1,563 | 35,700 |
| 2024/10/28 | 1,499 | 1,543 | 1,480 | 1,533 | 63,500 |
| 2024/10/25 | 1,511 | 1,515 | 1,480 | 1,489 | 28,100 |
| 2024/10/24 | 1,504 | 1,520 | 1,491 | 1,520 | 33,400 |
| 2024/10/23 | 1,512 | 1,542 | 1,511 | 1,515 | 31,200 |
| 2024/10/22 | 1,552 | 1,552 | 1,511 | 1,522 | 28,900 |
| 2024/10/21 | 1,553 | 1,565 | 1,540 | 1,552 | 16,100 |
| 2024/10/18 | 1,556 | 1,560 | 1,537 | 1,547 | 17,400 |
| 2024/10/17 | 1,562 | 1,569 | 1,547 | 1,556 | 26,200 |
| 2024/10/16 | 1,563 | 1,586 | 1,556 | 1,561 | 29,800 |
| 2024/10/15 | 1,600 | 1,614 | 1,580 | 1,596 | 28,000 |
| 2024/10/11 | 1,609 | 1,614 | 1,588 | 1,588 | 31,900 |
| 2024/10/10 | 1,630 | 1,639 | 1,609 | 1,612 | 40,100 |
| 2024/10/09 | 1,640 | 1,650 | 1,597 | 1,624 | 59,000 |
| 2024/10/08 | 1,624 | 1,665 | 1,611 | 1,613 | 79,700 |
| 2024/10/07 | 1,673 | 1,685 | 1,649 | 1,650 | 66,600 |
| 2024/10/04 | 1,623 | 1,645 | 1,613 | 1,633 | 67,700 |
| 2024/10/03 | 1,608 | 1,640 | 1,605 | 1,610 | 74,000 |
| 2024/10/02 | 1,581 | 1,590 | 1,561 | 1,570 | 108,200 |
| 2024/10/01 | 1,600 | 1,613 | 1,586 | 1,613 | 41,000 |
| 2024/09/30 | 1,589 | 1,615 | 1,569 | 1,569 | 121,900 |
| 2024/09/27 | 1,648 | 1,694 | 1,638 | 1,681 | 99,200 |
| 2024/09/26 | 1,593 | 1,621 | 1,593 | 1,621 | 47,600 |
| 2024/09/25 | 1,566 | 1,595 | 1,563 | 1,576 | 35,300 |
| 2024/09/24 | 1,616 | 1,625 | 1,574 | 1,577 | 103,400 |
| 2024/09/20 | 1,559 | 1,594 | 1,544 | 1,580 | 129,700 |
| 2024/09/19 | 1,520 | 1,545 | 1,520 | 1,531 | 71,100 |
| 2024/09/18 | 1,510 | 1,517 | 1,481 | 1,495 | 66,800 |
| 2024/09/17 | 1,518 | 1,519 | 1,459 | 1,493 | 99,400 |
| 2024/09/13 | 1,506 | 1,515 | 1,484 | 1,496 | 92,800 |
| 2024/09/12 | 1,529 | 1,551 | 1,510 | 1,518 | 106,800 |
| 2024/09/11 | 1,513 | 1,513 | 1,440 | 1,460 | 71,100 |
| 2024/09/10 | 1,552 | 1,574 | 1,517 | 1,523 | 52,400 |
| 2024/09/09 | 1,496 | 1,559 | 1,483 | 1,550 | 63,200 |
| 2024/09/06 | 1,602 | 1,629 | 1,552 | 1,576 | 130,200 |
| 2024/09/05 | 1,583 | 1,647 | 1,583 | 1,620 | 135,100 |
| 2024/09/04 | 1,658 | 1,675 | 1,611 | 1,617 | 74,200 |
| 2024/09/03 | 1,748 | 1,748 | 1,720 | 1,734 | 55,900 |
| 2024/09/02 | 1,790 | 1,790 | 1,744 | 1,748 | 56,700 |
| 2024/08/30 | 1,717 | 1,765 | 1,710 | 1,742 | 81,000 |
| 2024/08/29 | 1,737 | 1,738 | 1,680 | 1,718 | 65,100 |
| 2024/08/28 | 1,752 | 1,752 | 1,704 | 1,736 | 165,000 |
| 2024/08/27 | 1,773 | 1,787 | 1,736 | 1,764 | 77,300 |
| 2024/08/26 | 1,797 | 1,819 | 1,761 | 1,774 | 44,200 |
| 2024/08/23 | 1,831 | 1,842 | 1,797 | 1,825 | 68,800 |
| 2024/08/22 | 1,869 | 1,900 | 1,849 | 1,857 | 76,200 |
| 2024/08/21 | 1,836 | 1,871 | 1,802 | 1,829 | 60,200 |
| 2024/08/20 | 1,893 | 1,910 | 1,858 | 1,876 | 55,700 |
| 2024/08/19 | 1,865 | 1,936 | 1,838 | 1,838 | 92,400 |
| 2024/08/16 | 1,827 | 1,874 | 1,810 | 1,874 | 83,600 |
| 2024/08/15 | 1,728 | 1,788 | 1,716 | 1,749 | 77,300 |
| 2024/08/14 | 1,682 | 1,738 | 1,661 | 1,730 | 103,600 |
| 2024/08/13 | 1,573 | 1,678 | 1,573 | 1,664 | 121,400 |
| 2024/08/09 | 1,693 | 1,695 | 1,545 | 1,588 | 209,700 |
| 2024/08/08 | 1,628 | 1,653 | 1,561 | 1,585 | 173,800 |
| 2024/08/07 | 1,498 | 1,655 | 1,498 | 1,588 | 131,200 |
| 2024/08/06 | 1,527 | 1,576 | 1,468 | 1,538 | 180,300 |
| 2024/08/05 | 1,603 | 1,604 | 1,326 | 1,328 | 294,100 |
| 2024/08/02 | 1,822 | 1,822 | 1,701 | 1,723 | 296,800 |
| 2024/08/01 | 2,046 | 2,062 | 1,904 | 1,916 | 117,600 |
| 2024/07/31 | 1,993 | 2,052 | 1,966 | 2,047 | 80,800 |
| 2024/07/30 | 1,985 | 2,005 | 1,931 | 1,953 | 343,800 |
| 2024/07/29 | 2,003 | 2,034 | 1,980 | 2,004 | 76,300 |
| 2024/07/26 | 1,996 | 2,017 | 1,961 | 1,973 | 73,900 |
| 2024/07/25 | 2,060 | 2,080 | 1,991 | 1,996 | 160,700 |
| 2024/07/24 | 2,096 | 2,142 | 2,096 | 2,104 | 61,000 |
| 2024/07/23 | 2,112 | 2,156 | 2,106 | 2,119 | 60,600 |
| 2024/07/22 | 2,119 | 2,138 | 2,085 | 2,108 | 61,300 |
| 2024/07/19 | 2,120 | 2,128 | 2,082 | 2,115 | 66,500 |
| 2024/07/18 | 2,180 | 2,187 | 2,094 | 2,094 | 116,600 |
| 2024/07/17 | 2,239 | 2,260 | 2,222 | 2,230 | 44,300 |
| 2024/07/16 | 2,235 | 2,276 | 2,235 | 2,239 | 68,500 |
| 2024/07/12 | 2,213 | 2,241 | 2,189 | 2,189 | 52,400 |
| 2024/07/11 | 2,250 | 2,270 | 2,222 | 2,263 | 83,700 |
| 2024/07/10 | 2,210 | 2,226 | 2,178 | 2,206 | 108,900 |
| 2024/07/09 | 2,171 | 2,239 | 2,164 | 2,223 | 158,000 |
| 2024/07/08 | 2,152 | 2,173 | 2,134 | 2,149 | 78,600 |
| 2024/07/05 | 2,171 | 2,203 | 2,133 | 2,154 | 66,000 |
| 2024/07/04 | 2,154 | 2,216 | 2,154 | 2,192 | 164,100 |
| 2024/07/03 | 2,180 | 2,208 | 2,150 | 2,154 | 126,500 |
| 2024/07/02 | 2,109 | 2,174 | 2,109 | 2,147 | 120,400 |
| 2024/07/01 | 2,130 | 2,180 | 2,113 | 2,122 | 137,300 |
| 2024/06/28 | 2,082 | 2,109 | 2,034 | 2,104 | 123,800 |
| 2024/06/27 | 1,997 | 2,062 | 1,989 | 2,057 | 61,500 |
| 2024/06/26 | 2,015 | 2,036 | 1,995 | 2,015 | 65,700 |
| 2024/06/25 | 1,990 | 2,020 | 1,979 | 2,004 | 81,200 |
| 2024/06/24 | 1,976 | 1,998 | 1,972 | 1,990 | 61,600 |
| 2024/06/21 | 1,997 | 2,013 | 1,971 | 1,973 | 96,200 |
| 2024/06/20 | 2,001 | 2,014 | 1,952 | 1,997 | 104,800 |
| 2024/06/19 | 2,085 | 2,101 | 1,985 | 2,013 | 133,700 |
| 2024/06/18 | 2,033 | 2,147 | 2,007 | 2,100 | 192,800 |
| 2024/06/17 | 2,071 | 2,078 | 1,956 | 1,972 | 174,900 |
| 2024/06/14 | 1,969 | 2,083 | 1,969 | 2,070 | 136,400 |
| 2024/06/13 | 2,005 | 2,013 | 1,964 | 1,996 | 74,300 |
| 2024/06/12 | 2,019 | 2,042 | 1,996 | 2,003 | 85,900 |
| 2024/06/11 | 2,029 | 2,061 | 2,019 | 2,035 | 92,800 |
| 2024/06/10 | 1,950 | 2,042 | 1,935 | 2,029 | 87,400 |
| 2024/06/07 | 1,982 | 1,982 | 1,951 | 1,962 | 45,000 |
| 2024/06/06 | 2,023 | 2,049 | 1,979 | 1,985 | 79,100 |
| 2024/06/05 | 2,012 | 2,049 | 1,969 | 2,002 | 119,700 |
| 2024/06/04 | 1,951 | 2,046 | 1,948 | 2,030 | 98,500 |
| 2024/06/03 | 2,011 | 2,025 | 1,973 | 1,985 | 108,200 |
| 2024/05/31 | 1,963 | 1,995 | 1,940 | 1,995 | 83,400 |
| 2024/05/30 | 1,920 | 1,978 | 1,888 | 1,964 | 130,100 |
| 2024/05/29 | 2,054 | 2,055 | 1,960 | 1,972 | 167,100 |
| 2024/05/28 | 2,070 | 2,140 | 2,060 | 2,081 | 82,300 |
| 2024/05/27 | 2,104 | 2,129 | 2,056 | 2,090 | 73,900 |
| 2024/05/24 | 2,051 | 2,128 | 2,048 | 2,094 | 77,000 |
| 2024/05/23 | 2,087 | 2,138 | 2,051 | 2,101 | 61,900 |
| 2024/05/22 | 2,108 | 2,111 | 2,060 | 2,090 | 88,800 |
| 2024/05/21 | 2,110 | 2,142 | 2,090 | 2,112 | 93,400 |
| 2024/05/20 | 2,142 | 2,183 | 2,105 | 2,105 | 170,900 |
| 2024/05/17 | 2,006 | 2,160 | 2,005 | 2,142 | 406,400 |
| 2024/05/16 | 1,980 | 2,000 | 1,945 | 1,980 | 102,600 |
| 2024/05/15 | 2,005 | 2,012 | 1,938 | 1,955 | 136,300 |