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
2012/12/28 1,386 1,388 1,349 1,368 102,100
2012/12/27 1,400 1,400 1,374 1,385 124,900
2012/12/26 1,325 1,392 1,325 1,382 121,200
2012/12/25 1,338 1,350 1,324 1,325 107,000
2012/12/21 1,330 1,343 1,303 1,338 207,400
2012/12/20 1,264 1,314 1,264 1,300 119,500
2012/12/19 1,275 1,287 1,261 1,277 110,400
2012/12/18 1,279 1,294 1,254 1,275 136,000
2012/12/17 1,278 1,303 1,268 1,275 86,300
2012/12/14 1,270 1,280 1,253 1,265 61,900
2012/12/13 1,250 1,294 1,240 1,272 97,800
2012/12/12 1,238 1,257 1,232 1,233 58,000
2012/12/11 1,235 1,238 1,219 1,232 36,300
2012/12/10 1,221 1,246 1,217 1,220 66,300
2012/12/07 1,244 1,252 1,235 1,245 34,400
2012/12/06 1,236 1,248 1,230 1,245 46,100
2012/12/05 1,255 1,258 1,220 1,220 102,500
2012/12/04 1,241 1,273 1,237 1,255 70,400
2012/12/03 1,258 1,270 1,230 1,261 71,200
2012/11/30 1,243 1,290 1,224 1,228 136,200
2012/11/29 1,234 1,244 1,209 1,233 111,200
2012/11/28 1,254 1,254 1,202 1,223 160,200
2012/11/27 1,257 1,289 1,241 1,272 103,700
2012/11/26 1,310 1,343 1,266 1,267 149,300
2012/11/22 1,245 1,298 1,242 1,292 244,800
2012/11/21 1,202 1,233 1,192 1,222 122,000
2012/11/20 1,235 1,243 1,197 1,209 89,700
2012/11/19 1,255 1,292 1,215 1,239 194,000
2012/11/16 1,163 1,262 1,163 1,255 267,900
2012/11/15 1,170 1,196 1,170 1,183 101,300
2012/11/14 1,162 1,181 1,155 1,171 83,700
2012/11/13 1,180 1,193 1,152 1,163 156,100
2012/11/12 1,141 1,196 1,130 1,186 456,700
2012/11/09 1,020 1,045 1,015 1,021 103,000
2012/11/08 1,060 1,080 1,058 1,066 59,800
2012/11/07 1,077 1,120 1,077 1,106 48,700
2012/11/06 1,114 1,114 1,080 1,084 45,200
2012/11/05 1,117 1,124 1,103 1,115 31,800
2012/11/02 1,140 1,148 1,101 1,116 57,900
2012/11/01 1,085 1,132 1,080 1,132 103,800
2012/10/31 1,080 1,120 1,072 1,090 67,800
2012/10/30 1,083 1,109 1,065 1,080 62,000
2012/10/29 1,100 1,111 1,063 1,094 61,000
2012/10/26 1,093 1,125 1,080 1,080 96,400
2012/10/25 1,020 1,105 1,020 1,104 137,600
2012/10/24 1,040 1,062 1,028 1,029 119,300
2012/10/23 1,100 1,109 1,064 1,084 74,200
2012/10/22 1,061 1,108 1,057 1,095 84,500
2012/10/19 1,078 1,113 1,062 1,105 77,800
2012/10/18 1,063 1,077 1,052 1,070 74,900
2012/10/17 1,065 1,070 1,050 1,057 78,100
2012/10/16 1,035 1,060 1,030 1,056 84,500
2012/10/15 990 1,029 989 1,018 111,000
2012/10/12 951 992 950 980 85,800
2012/10/11 934 981 931 954 80,800
2012/10/10 985 985 958 962 90,400
2012/10/09 1,047 1,048 998 1,000 74,300
2012/10/05 1,021 1,053 1,019 1,050 120,200
2012/10/04 1,005 1,020 989 1,010 115,400
2012/10/03 1,002 1,031 1,000 1,004 45,100
2012/10/02 1,005 1,035 1,005 1,006 79,500
2012/10/01 1,026 1,049 1,002 1,011 79,900
2012/09/28 1,038 1,054 1,028 1,032 97,300
2012/09/27 1,037 1,057 1,024 1,033 111,000
2012/09/26 1,062 1,067 1,048 1,051 89,800
2012/09/25 1,083 1,098 1,070 1,086 102,800
2012/09/24 1,100 1,105 1,086 1,092 83,200
2012/09/21 1,139 1,153 1,105 1,112 197,800
2012/09/20 1,193 1,218 1,156 1,159 91,900
2012/09/19 1,175 1,209 1,164 1,185 131,400
2012/09/18 1,185 1,214 1,166 1,198 69,300
2012/09/14 1,169 1,199 1,160 1,186 102,400
2012/09/13 1,155 1,166 1,140 1,155 106,800
2012/09/12 1,139 1,171 1,137 1,153 64,800
2012/09/11 1,210 1,210 1,135 1,152 107,400
2012/09/10 1,184 1,218 1,174 1,192 64,200
2012/09/07 1,156 1,184 1,153 1,173 78,000
2012/09/06 1,135 1,165 1,120 1,126 91,200
2012/09/05 1,165 1,179 1,115 1,118 113,500
2012/09/04 1,181 1,196 1,156 1,179 107,400
2012/09/03 1,204 1,210 1,161 1,179 107,700
2012/08/31 1,215 1,228 1,201 1,205 88,900
2012/08/30 1,254 1,278 1,227 1,245 80,400
2012/08/29 1,232 1,280 1,205 1,248 203,700
2012/08/28 1,360 1,360 1,240 1,258 340,800
2012/08/27 1,464 1,470 1,342 1,360 291,600
2012/08/24 1,367 1,475 1,357 1,450 258,500
2012/08/23 1,300 1,395 1,300 1,389 133,000
2012/08/22 1,330 1,332 1,305 1,321 87,500
2012/08/21 1,372 1,373 1,321 1,331 99,400
2012/08/20 1,370 1,400 1,325 1,356 157,500
2012/08/17 1,299 1,370 1,299 1,370 196,000
2012/08/16 1,235 1,299 1,235 1,295 129,400
2012/08/15 1,224 1,246 1,220 1,225 74,200
2012/08/14 1,237 1,246 1,201 1,224 116,700
2012/08/13 1,240 1,281 1,235 1,247 86,900
2012/08/10 1,172 1,298 1,169 1,265 294,000
2012/08/09 1,180 1,182 1,115 1,158 130,400
2012/08/08 1,141 1,173 1,136 1,168 184,700
2012/08/07 1,050 1,144 1,035 1,136 487,800
2012/08/06 1,271 1,309 1,271 1,290 83,500
2012/08/03 1,299 1,300 1,255 1,260 76,100
2012/08/02 1,330 1,336 1,301 1,316 45,600
2012/08/01 1,311 1,324 1,284 1,313 67,600
2012/07/31 1,310 1,351 1,293 1,341 61,000
2012/07/30 1,352 1,352 1,301 1,310 68,400
2012/07/27 1,320 1,336 1,301 1,312 101,200
2012/07/26 1,246 1,284 1,222 1,262 90,000
2012/07/25 1,269 1,281 1,230 1,234 135,300
2012/07/24 1,285 1,325 1,280 1,299 116,700
2012/07/23 1,350 1,374 1,315 1,315 86,100
2012/07/20 1,402 1,422 1,361 1,371 96,400
2012/07/19 1,404 1,440 1,393 1,397 116,600
2012/07/18 1,477 1,477 1,379 1,386 123,300
2012/07/17 1,468 1,485 1,439 1,447 113,600
2012/07/13 1,437 1,503 1,432 1,480 122,900
2012/07/12 1,498 1,519 1,440 1,459 204,400
2012/07/11 1,537 1,570 1,487 1,505 217,700
2012/07/10 1,594 1,636 1,487 1,534 459,100
2012/07/09 1,599 1,625 1,561 1,587 462,100
2012/07/06 1,515 1,599 1,501 1,599 668,700
2012/07/05 1,418 1,487 1,416 1,478 234,300
2012/07/04 1,387 1,412 1,387 1,408 164,100
2012/07/03 1,375 1,392 1,365 1,380 213,600
2012/07/02 1,403 1,414 1,370 1,375 186,500
2012/06/29 1,381 1,400 1,345 1,379 144,100
2012/06/28 1,408 1,424 1,395 1,396 80,600
2012/06/27 1,428 1,450 1,382 1,393 166,800
2012/06/26 1,477 1,482 1,424 1,431 154,800
2012/06/25 1,544 1,544 1,492 1,507 175,800
2012/06/22 1,473 1,538 1,471 1,507 191,700
2012/06/21 1,480 1,499 1,464 1,495 136,400
2012/06/20 1,475 1,484 1,468 1,473 72,300
2012/06/19 1,461 1,476 1,448 1,461 80,300
2012/06/18 1,445 1,471 1,445 1,460 112,000
2012/06/15 1,421 1,439 1,401 1,407 61,900
2012/06/14 1,400 1,419 1,374 1,409 76,600
2012/06/13 1,436 1,448 1,389 1,411 140,400
2012/06/12 1,390 1,424 1,382 1,406 158,300
2012/06/11 1,380 1,439 1,350 1,428 209,700
2012/06/08 1,414 1,414 1,330 1,337 224,500
2012/06/07 1,443 1,449 1,391 1,408 94,400
2012/06/06 1,371 1,412 1,338 1,383 84,000
2012/06/05 1,300 1,360 1,300 1,352 169,800
2012/06/04 1,279 1,328 1,277 1,282 159,400
2012/06/01 1,430 1,430 1,326 1,339 108,600
2012/05/31 1,389 1,458 1,370 1,429 106,800
2012/05/30 1,477 1,480 1,423 1,438 164,600
2012/05/29 1,305 1,457 1,301 1,447 231,400
2012/05/28 1,451 1,460 1,308 1,335 387,200
2012/05/25 1,518 1,536 1,465 1,470 136,200
2012/05/24 1,513 1,575 1,496 1,538 158,800
2012/05/23 1,550 1,550 1,503 1,512 140,700
2012/05/22 1,564 1,570 1,550 1,554 68,200
2012/05/21 1,524 1,575 1,522 1,524 111,800
2012/05/18 1,600 1,601 1,531 1,544 335,600
2012/05/17 1,592 1,718 1,550 1,686 195,400
2012/05/16 1,657 1,670 1,583 1,592 102,300
2012/05/15 1,516 1,684 1,516 1,658 185,400
2012/05/14 1,578 1,644 1,502 1,621 279,000
2012/05/11 1,774 1,779 1,636 1,658 401,500
2012/05/10 1,771 1,898 1,771 1,880 146,000
2012/05/09 1,821 1,828 1,770 1,808 93,600
2012/05/08 1,823 1,855 1,823 1,843 90,000
2012/05/07 1,878 1,880 1,816 1,819 101,100
2012/05/02 1,929 1,931 1,899 1,910 76,500
2012/05/01 1,948 1,970 1,893 1,896 169,200
2012/04/27 2,012 2,029 1,961 1,965 259,500
2012/04/26 2,106 2,110 2,007 2,013 301,400
2012/04/25 2,115 2,127 2,064 2,102 188,300
2012/04/24 1,998 2,090 1,996 2,089 199,700
2012/04/23 2,040 2,065 2,005 2,019 102,600
2012/04/20 2,058 2,058 2,015 2,035 147,500
2012/04/19 2,022 2,067 2,010 2,058 126,300
2012/04/18 2,012 2,030 2,000 2,027 191,200
2012/04/17 2,024 2,044 1,990 1,993 241,700
2012/04/16 1,999 2,047 1,993 2,047 207,200
2012/04/13 2,019 2,035 1,989 1,992 270,100
2012/04/12 2,061 2,074 2,004 2,018 235,800
2012/04/11 2,040 2,070 2,020 2,045 113,100
2012/04/10 2,069 2,139 2,049 2,057 226,200
2012/04/09 2,055 2,078 2,038 2,042 120,800
2012/04/06 2,092 2,092 2,043 2,071 152,300
2012/04/05 2,054 2,094 2,028 2,094 362,000
2012/04/04 2,120 2,130 2,076 2,104 283,700
2012/04/03 2,202 2,205 2,107 2,133 292,900
2012/04/02 2,249 2,259 2,175 2,185 259,500
2012/03/30 2,205 2,266 2,205 2,244 171,700
2012/03/29 2,222 2,240 2,185 2,205 415,100
2012/03/28 2,220 2,258 2,174 2,243 426,200
2012/03/27 2,224 2,225 2,161 2,219 311,200
2012/03/26 2,300 2,300 2,207 2,218 364,200
2012/03/23 2,433 2,433 2,255 2,305 622,200
2012/03/22 2,427 2,450 2,410 2,433 74,000
2012/03/21 2,470 2,480 2,415 2,421 102,200
2012/03/19 2,508 2,525 2,476 2,488 80,500
2012/03/16 2,480 2,532 2,471 2,505 119,200
2012/03/15 2,552 2,597 2,471 2,495 116,000
2012/03/14 2,590 2,615 2,542 2,567 91,800
2012/03/13 2,597 2,617 2,537 2,538 122,500
2012/03/12 2,656 2,658 2,556 2,590 109,400
2012/03/09 2,485 2,587 2,463 2,556 161,200
2012/03/08 2,439 2,445 2,400 2,435 55,000
2012/03/07 2,347 2,422 2,330 2,360 99,700
2012/03/06 2,466 2,516 2,408 2,415 129,600
2012/03/05 2,549 2,562 2,427 2,437 176,200
2012/03/02 2,574 2,577 2,510 2,527 118,000
2012/03/01 2,533 2,580 2,508 2,536 134,800
2012/02/29 2,560 2,625 2,483 2,496 175,000
2012/02/28 2,577 2,598 2,531 2,567 117,500
2012/02/27 2,689 2,699 2,634 2,652 88,100
2012/02/24 2,611 2,653 2,582 2,643 79,500
2012/02/23 2,680 2,688 2,610 2,620 88,000
2012/02/22 2,655 2,690 2,619 2,668 74,300
2012/02/21 2,585 2,709 2,550 2,635 114,000
2012/02/20 2,800 2,822 2,580 2,594 205,300
2012/02/17 2,726 2,816 2,726 2,771 138,800
2012/02/16 2,510 2,740 2,510 2,726 139,800
2012/02/15 2,487 2,588 2,486 2,560 79,200
2012/02/14 2,533 2,533 2,435 2,486 91,700
2012/02/13 2,610 2,640 2,536 2,558 96,100
2012/02/10 2,583 2,657 2,560 2,614 65,500
2012/02/09 2,560 2,624 2,540 2,583 73,600
2012/02/08 2,400 2,622 2,398 2,589 159,600
2012/02/07 2,393 2,400 2,377 2,398 37,700
2012/02/06 2,309 2,410 2,289 2,389 78,000
2012/02/03 2,222 2,287 2,222 2,262 29,700
2012/02/02 2,226 2,241 2,200 2,209 61,900
2012/02/01 2,276 2,295 2,261 2,272 35,200
2012/01/31 2,275 2,279 2,261 2,276 29,400
2012/01/30 2,271 2,329 2,257 2,304 58,400
2012/01/27 2,250 2,315 2,250 2,284 37,000
2012/01/26 2,317 2,318 2,237 2,245 75,800
2012/01/25 2,316 2,345 2,295 2,337 64,900
2012/01/24 2,264 2,300 2,130 2,276 61,600
2012/01/23 2,210 2,248 2,210 2,248 51,000
2012/01/20 2,220 2,235 2,201 2,221 63,500
2012/01/19 2,131 2,207 2,130 2,207 69,700
2012/01/18 2,060 2,120 2,060 2,090 49,200
2012/01/17 2,035 2,053 2,029 2,049 9,800
2012/01/16 2,000 2,050 1,980 2,050 35,300
2012/01/13 2,019 2,036 2,013 2,033 28,500
2012/01/12 2,032 2,041 2,010 2,033 54,900
2012/01/11 2,139 2,139 2,048 2,052 45,700
2012/01/10 2,095 2,129 2,080 2,124 33,700
2012/01/06 2,089 2,100 2,073 2,094 38,300
2012/01/05 2,180 2,189 2,081 2,089 91,800
2012/01/04 2,180 2,180 2,142 2,177 24,500

このページの先頭へ