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－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
2011/12/30 2,129 2,170 2,129 2,165 13,200
2011/12/29 2,120 2,130 2,094 2,129 16,700
2011/12/28 2,135 2,140 2,120 2,127 25,700
2011/12/27 2,130 2,139 2,081 2,082 32,700
2011/12/26 2,150 2,172 2,122 2,135 16,300
2011/12/22 2,155 2,178 2,120 2,149 24,000
2011/12/21 2,182 2,193 2,150 2,156 36,700
2011/12/20 2,157 2,180 2,150 2,151 13,300
2011/12/19 2,180 2,208 2,120 2,177 29,100
2011/12/16 2,250 2,269 2,180 2,208 44,900
2011/12/15 2,293 2,327 2,250 2,250 55,100
2011/12/14 2,370 2,375 2,331 2,343 56,300
2011/12/13 2,315 2,385 2,315 2,380 39,400
2011/12/12 2,281 2,358 2,278 2,358 94,000
2011/12/09 2,230 2,245 2,203 2,240 40,500
2011/12/08 2,249 2,249 2,184 2,230 29,000
2011/12/07 2,184 2,232 2,161 2,230 42,500
2011/12/06 2,230 2,230 2,155 2,160 49,900
2011/12/05 2,270 2,270 2,202 2,235 53,900
2011/12/02 2,242 2,250 2,209 2,241 55,100
2011/12/01 2,250 2,295 2,208 2,215 59,300
2011/11/30 2,189 2,293 2,167 2,279 106,000
2011/11/29 2,129 2,164 2,116 2,164 74,000
2011/11/28 2,059 2,137 2,059 2,095 61,700
2011/11/25 2,026 2,075 2,013 2,028 47,300
2011/11/24 2,078 2,090 2,025 2,041 40,500
2011/11/22 2,016 2,114 2,015 2,093 57,800
2011/11/21 2,084 2,108 2,002 2,037 43,400
2011/11/18 2,125 2,166 2,033 2,071 101,200
2011/11/17 2,116 2,163 2,093 2,162 78,900
2011/11/16 2,093 2,148 2,081 2,130 69,100
2011/11/15 2,079 2,080 2,055 2,075 21,000
2011/11/14 2,055 2,143 2,055 2,093 65,800
2011/11/11 2,037 2,086 1,980 2,070 64,200
2011/11/10 2,000 2,042 1,975 2,024 59,700
2011/11/09 2,045 2,100 2,037 2,053 78,700
2011/11/08 2,061 2,070 2,040 2,049 49,900
2011/11/07 2,059 2,135 2,005 2,103 87,000
2011/11/04 2,051 2,121 2,051 2,088 61,400
2011/11/02 2,081 2,088 2,042 2,070 65,400
2011/11/01 2,209 2,219 2,142 2,153 88,700
2011/10/31 2,195 2,240 2,174 2,193 97,500
2011/10/28 2,229 2,240 2,154 2,154 105,100
2011/10/27 2,120 2,175 2,101 2,170 77,400
2011/10/26 2,081 2,145 2,031 2,139 68,200
2011/10/25 2,200 2,200 2,125 2,128 79,800
2011/10/24 2,170 2,214 2,170 2,200 80,500
2011/10/21 2,159 2,170 2,086 2,157 83,800
2011/10/20 2,179 2,241 2,151 2,159 118,400
2011/10/19 2,250 2,254 2,162 2,191 117,400
2011/10/18 2,100 2,214 2,070 2,184 124,800
2011/10/17 2,244 2,248 2,052 2,083 139,200
2011/10/14 2,259 2,350 2,117 2,179 121,900
2011/10/13 2,260 2,380 2,249 2,272 157,800
2011/10/12 2,100 2,165 2,042 2,165 84,000
2011/10/11 1,932 2,039 1,920 2,022 23,300
2011/10/07 1,979 2,000 1,880 1,892 26,500
2011/10/06 1,939 2,049 1,939 2,049 1,400
2011/10/05 2,112 2,112 1,899 1,899 3,800
2011/10/04 2,106 2,126 2,050 2,105 2,900
2011/10/03 2,296 2,296 2,205 2,206 1,100
2011/09/30 2,303 2,303 2,303 2,303 200
2011/09/29 2,279 2,410 2,279 2,410 900
2011/09/28 2,223 2,287 2,172 2,287 3,100
2011/09/27 2,305 2,331 2,222 2,223 2,100
2011/09/26 2,550 2,550 2,304 2,353 1,000
2011/09/22 2,620 2,620 2,570 2,600 800
2011/09/21 2,791 2,791 2,670 2,682 800
2011/09/20 2,741 2,741 2,741 2,741 100
2011/09/16 2,710 2,761 2,710 2,761 1,000
2011/09/15 2,660 2,660 2,637 2,637 300
2011/09/14 2,678 2,719 2,631 2,631 800
2011/09/13 2,665 2,746 2,665 2,746 800
2011/09/12 2,745 2,745 2,715 2,715 200
2011/09/09 2,635 2,662 2,635 2,662 4,800
2011/09/08 2,709 2,770 2,640 2,670 1,200
2011/09/07 2,731 2,743 2,702 2,710 1,200
2011/09/06 2,800 2,800 2,728 2,728 1,100
2011/09/05 2,924 2,934 2,880 2,889 1,400
2011/09/02 2,968 3,005 2,968 3,005 900
2011/09/01 3,040 3,040 2,994 3,010 1,100
2011/08/31 3,100 3,100 3,020 3,020 500
2011/08/30 3,025 3,110 3,025 3,110 1,300
2011/08/29 2,972 3,010 2,966 3,010 2,100
2011/08/26 2,731 2,845 2,731 2,845 500
2011/08/25 2,700 2,700 2,625 2,677 1,400
2011/08/24 2,718 2,718 2,635 2,635 800
2011/08/23 2,680 2,680 2,521 2,618 2,800
2011/08/22 2,680 2,680 2,621 2,630 1,300
2011/08/19 2,794 2,794 2,701 2,701 500
2011/08/18 2,852 2,852 2,839 2,839 300
2011/08/17 2,823 2,868 2,823 2,852 1,800
2011/08/16 2,931 2,950 2,839 2,839 1,300
2011/08/15 2,644 2,890 2,644 2,886 1,600
2011/08/12 3,095 3,095 2,905 2,917 800
2011/08/11 3,020 3,020 3,015 3,020 300
2011/08/10 3,130 3,145 3,055 3,055 1,300
2011/08/09 2,855 3,030 2,855 3,015 1,500
2011/08/08 3,075 3,150 3,025 3,025 2,400
2011/08/05 3,180 3,180 3,055 3,145 2,200
2011/08/04 3,085 3,265 3,085 3,250 1,900
2011/08/03 3,135 3,140 3,100 3,115 1,600
2011/08/02 3,330 3,330 3,185 3,220 1,400
2011/08/01 3,450 3,460 3,400 3,400 1,300
2011/07/29 3,480 3,480 3,375 3,410 1,300
2011/07/28 3,385 3,485 3,385 3,475 1,900
2011/07/27 3,490 3,490 3,420 3,420 1,700
2011/07/26 3,395 3,530 3,395 3,490 2,700
2011/07/25 3,510 3,535 3,445 3,465 5,000
2011/07/22 3,345 3,425 3,275 3,415 6,100
2011/07/21 3,170 3,285 3,160 3,285 4,800
2011/07/20 3,080 3,180 3,080 3,160 4,500
2011/07/19 2,991 3,055 2,991 3,055 1,700
2011/07/15 2,940 3,030 2,940 2,992 2,400
2011/07/14 2,903 2,965 2,903 2,955 1,700
2011/07/13 2,897 2,919 2,880 2,889 3,200
2011/07/12 2,981 2,982 2,904 2,904 4,400
2011/07/11 3,035 3,050 3,020 3,025 900
2011/07/08 3,060 3,090 3,030 3,040 2,900
2011/07/07 3,025 3,055 3,005 3,050 3,500
2011/07/06 3,020 3,055 2,965 2,972 3,800
2011/07/05 2,954 2,997 2,912 2,987 4,900
2011/07/04 2,971 2,989 2,908 2,912 5,700
2011/07/01 3,030 3,045 2,920 2,934 10,200
2011/06/30 3,145 3,150 3,015 3,020 31,300
2011/06/29 3,200 3,200 3,190 3,200 2,600
2011/06/28 3,250 3,250 3,180 3,195 4,200
2011/06/27 3,255 3,285 3,230 3,230 3,000
2011/06/24 3,180 3,195 3,150 3,185 2,300
2011/06/23 3,250 3,260 3,195 3,195 2,000
2011/06/22 3,200 3,250 3,190 3,250 2,100
2011/06/21 3,200 3,205 3,180 3,200 1,900
2011/06/20 3,270 3,270 3,220 3,240 1,600
2011/06/17 3,345 3,380 3,255 3,255 2,800
2011/06/16 3,365 3,435 3,340 3,345 3,500
2011/06/15 3,375 3,395 3,360 3,360 3,500
2011/06/14 3,305 3,410 3,305 3,375 6,000
2011/06/13 3,155 3,315 3,135 3,285 3,700
2011/06/10 3,160 3,235 3,160 3,205 9,800
2011/06/09 3,170 3,220 3,125 3,150 3,900
2011/06/08 3,235 3,235 3,200 3,235 5,100
2011/06/07 3,205 3,245 3,065 3,225 8,500
2011/06/06 3,335 3,335 3,245 3,245 8,700
2011/06/03 3,520 3,520 3,405 3,405 4,800
2011/06/02 3,470 3,530 3,440 3,525 2,000
2011/06/01 3,500 3,540 3,435 3,520 4,200
2011/05/31 3,450 3,455 3,415 3,455 1,900
2011/05/30 3,510 3,580 3,425 3,430 6,300
2011/05/27 3,475 3,550 3,445 3,510 4,000
2011/05/26 3,365 3,425 3,365 3,410 1,600
2011/05/25 3,470 3,470 3,390 3,390 4,800
2011/05/24 3,370 3,485 3,370 3,475 2,600
2011/05/23 3,600 3,600 3,445 3,470 5,800
2011/05/20 3,725 3,745 3,650 3,650 2,600
2011/05/19 3,800 3,800 3,650 3,670 3,800
2011/05/18 3,765 3,805 3,760 3,800 4,500
2011/05/17 3,675 3,790 3,675 3,740 6,000
2011/05/16 3,635 3,720 3,600 3,675 6,300
2011/05/13 3,710 3,710 3,575 3,640 9,100
2011/05/12 3,710 3,780 3,600 3,780 15,000
2011/05/11 3,815 3,820 3,725 3,725 9,600
2011/05/10 3,880 3,910 3,765 3,775 8,700
2011/05/09 3,850 3,870 3,825 3,865 7,300
2011/05/06 3,860 3,860 3,750 3,850 25,200
2011/05/02 4,100 4,130 4,055 4,070 7,100
2011/04/28 4,150 4,190 4,070 4,070 5,500
2011/04/27 4,275 4,275 4,125 4,190 29,900
2011/04/26 4,255 4,280 4,215 4,250 1,600
2011/04/25 4,210 4,260 4,210 4,225 900
2011/04/22 4,195 4,225 4,165 4,165 2,900
2011/04/21 4,330 4,340 4,195 4,205 5,900
2011/04/20 4,200 4,290 4,200 4,280 4,200
2011/04/19 4,190 4,200 4,165 4,200 2,200
2011/04/18 4,200 4,235 4,190 4,215 2,600
2011/04/15 4,230 4,250 4,130 4,160 2,000
2011/04/14 4,210 4,215 4,160 4,215 3,000
2011/04/13 4,170 4,245 4,170 4,220 8,300
2011/04/12 4,195 4,195 4,115 4,160 3,800
2011/04/11 4,080 4,140 4,080 4,140 2,100
2011/04/08 4,045 4,135 4,045 4,135 7,200
2011/04/07 3,940 4,000 3,925 3,975 3,300
2011/04/06 4,000 4,000 3,875 3,875 7,500
2011/04/05 4,090 4,090 3,970 3,970 4,300
2011/04/04 4,205 4,260 4,060 4,090 7,000
2011/04/01 4,250 4,300 4,200 4,200 4,900
2011/03/31 4,050 4,190 3,990 4,190 15,000
2011/03/30 3,875 4,040 3,860 3,980 9,100
2011/03/29 3,735 3,900 3,735 3,850 8,300
2011/03/28 3,905 3,905 3,750 3,765 8,200
2011/03/25 3,980 4,050 3,885 3,930 5,000
2011/03/24 4,120 4,120 3,975 3,975 14,700
2011/03/23 4,190 4,190 4,105 4,175 5,400
2011/03/22 4,190 4,190 4,030 4,180 6,900
2011/03/18 3,670 3,940 3,670 3,910 13,900
2011/03/17 3,400 3,660 3,400 3,610 11,800
2011/03/16 3,360 3,840 3,360 3,750 14,600
2011/03/15 3,845 3,845 3,325 3,355 11,200
2011/03/14 3,930 4,175 3,860 4,025 14,800
2011/03/11 4,485 4,500 4,420 4,420 9,000
2011/03/10 4,625 4,695 4,505 4,520 8,800
2011/03/09 4,660 4,690 4,645 4,670 7,100
2011/03/08 4,660 4,660 4,505 4,590 8,700
2011/03/07 4,710 4,760 4,665 4,710 9,800
2011/03/04 4,865 4,865 4,720 4,730 12,100
2011/03/03 4,715 4,835 4,700 4,815 18,400
2011/03/02 4,870 4,960 4,805 4,835 229,800
2011/03/01 4,870 4,980 4,835 4,950 241,500
2011/02/28 4,830 4,855 4,755 4,850 142,400
2011/02/25 4,680 4,780 4,640 4,770 154,600
2011/02/24 4,700 4,730 4,575 4,680 261,600
2011/02/23 4,745 4,770 4,715 4,730 220,300
2011/02/22 4,790 4,830 4,685 4,785 535,000
2011/02/21 4,635 4,790 4,600 4,740 395,900
2011/02/18 4,600 4,675 4,575 4,670 234,200
2011/02/17 4,570 4,660 4,470 4,635 295,200
2011/02/16 4,420 4,580 4,405 4,540 305,100
2011/02/15 4,360 4,450 4,330 4,425 223,000
2011/02/14 4,090 4,370 4,030 4,340 599,000
2011/02/10 4,275 4,310 4,205 4,230 178,000
2011/02/09 4,435 4,455 4,270 4,315 208,900
2011/02/08 4,430 4,485 4,410 4,460 140,700
2011/02/07 4,495 4,500 4,365 4,395 113,800
2011/02/04 4,510 4,530 4,470 4,495 41,800
2011/02/03 4,495 4,545 4,490 4,500 50,500
2011/02/02 4,510 4,570 4,475 4,485 75,400
2011/02/01 4,420 4,485 4,400 4,465 48,500
2011/01/31 4,265 4,445 4,225 4,410 79,100
2011/01/28 4,455 4,500 4,310 4,340 125,300
2011/01/27 4,490 4,530 4,445 4,455 51,200
2011/01/26 4,535 4,550 4,440 4,480 121,600
2011/01/25 4,640 4,665 4,525 4,560 83,800
2011/01/24 4,500 4,650 4,430 4,600 134,700
2011/01/21 4,720 4,730 4,450 4,525 197,200
2011/01/20 4,620 4,750 4,555 4,700 377,500
2011/01/19 4,520 4,600 4,505 4,600 139,000
2011/01/18 4,555 4,615 4,455 4,465 163,500
2011/01/17 4,455 4,525 4,405 4,515 120,600
2011/01/14 4,480 4,510 4,395 4,415 120,900
2011/01/13 4,460 4,560 4,440 4,490 178,200
2011/01/12 4,480 4,490 4,440 4,460 119,300
2011/01/11 4,410 4,530 4,410 4,485 147,300
2011/01/07 4,420 4,450 4,405 4,410 106,000
2011/01/06 4,500 4,515 4,400 4,420 137,900
2011/01/05 4,500 4,510 4,435 4,465 138,800
2011/01/04 4,450 4,525 4,415 4,505 175,800

このページの先頭へ