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
2014/12/30 2,476 2,476 2,408 2,418 40,300
2014/12/29 2,552 2,556 2,425 2,464 78,300
2014/12/26 2,490 2,536 2,461 2,518 68,900
2014/12/25 2,519 2,541 2,482 2,488 64,700
2014/12/24 2,534 2,544 2,503 2,519 93,400
2014/12/22 2,548 2,579 2,481 2,516 136,100
2014/12/19 2,593 2,610 2,546 2,567 112,600
2014/12/18 2,585 2,590 2,530 2,552 84,800
2014/12/17 2,462 2,526 2,444 2,496 153,200
2014/12/16 2,560 2,592 2,504 2,519 129,400
2014/12/15 2,630 2,630 2,560 2,562 126,200
2014/12/12 2,688 2,735 2,650 2,656 219,000
2014/12/11 2,608 2,738 2,596 2,705 702,400
2014/12/10 2,718 2,718 2,611 2,648 653,100
2014/12/09 2,801 2,832 2,756 2,761 465,900
2014/12/08 2,835 3,045 2,781 2,847 951,800
2014/12/05 2,605 2,781 2,605 2,778 421,300
2014/12/04 2,640 2,670 2,570 2,605 397,800
2014/12/03 2,653 2,740 2,628 2,632 360,600
2014/12/02 2,610 2,700 2,601 2,664 853,700
2014/12/01 2,560 2,660 2,560 2,655 507,400
2014/11/28 2,460 2,585 2,455 2,554 672,700
2014/11/27 2,474 2,497 2,456 2,456 172,000
2014/11/26 2,397 2,514 2,380 2,504 323,400
2014/11/25 2,334 2,520 2,321 2,437 1,278,400
2014/11/21 2,210 2,345 2,170 2,341 1,276,200
2014/11/20 2,043 2,067 2,022 2,037 49,400
2014/11/19 2,079 2,090 2,016 2,043 55,400
2014/11/18 1,950 2,094 1,950 2,079 172,400
2014/11/17 2,040 2,056 1,942 1,954 194,500
2014/11/14 2,003 2,008 1,983 2,001 67,800
2014/11/13 1,952 2,005 1,924 2,001 90,800
2014/11/12 2,001 2,036 1,961 1,972 149,200
2014/11/11 2,030 2,033 1,950 2,005 228,400
2014/11/10 2,080 2,095 2,000 2,055 218,400
2014/11/07 2,120 2,132 2,030 2,061 89,300
2014/11/06 2,175 2,175 2,106 2,112 93,700
2014/11/05 2,144 2,169 2,075 2,089 84,700
2014/11/04 2,200 2,210 2,139 2,175 144,400
2014/10/31 2,047 2,106 2,023 2,100 86,900
2014/10/30 1,988 2,029 1,982 2,013 66,100
2014/10/29 2,004 2,029 1,987 2,000 45,300
2014/10/28 1,998 2,015 1,964 1,983 40,600
2014/10/27 2,003 2,027 1,994 1,999 34,500
2014/10/24 2,039 2,040 1,994 2,002 35,500
2014/10/23 2,000 2,063 1,980 2,014 69,500
2014/10/22 1,964 2,035 1,961 2,032 56,300
2014/10/21 1,997 1,998 1,927 1,933 48,300
2014/10/20 1,960 1,996 1,956 1,980 48,600
2014/10/17 1,945 1,959 1,875 1,902 86,500
2014/10/16 1,951 1,983 1,938 1,945 82,900
2014/10/15 2,005 2,035 1,965 1,989 65,700
2014/10/14 2,013 2,022 1,975 1,981 112,100
2014/10/10 2,150 2,170 2,053 2,081 128,800
2014/10/09 2,155 2,220 2,142 2,151 200,300
2014/10/08 2,100 2,146 2,095 2,103 99,200
2014/10/07 2,126 2,220 2,125 2,147 220,000
2014/10/06 2,039 2,125 2,016 2,110 81,400
2014/10/03 2,010 2,070 1,988 2,003 91,200
2014/10/02 2,030 2,060 2,010 2,025 121,100
2014/10/01 2,085 2,164 2,065 2,080 144,700
2014/09/30 2,116 2,137 2,060 2,083 94,200
2014/09/29 2,060 2,137 2,041 2,134 184,900
2014/09/26 2,020 2,050 2,018 2,026 38,600
2014/09/25 2,012 2,072 1,998 2,037 119,700
2014/09/24 1,952 1,994 1,952 1,987 33,200
2014/09/22 2,004 2,020 1,964 1,992 52,600
2014/09/19 1,933 2,004 1,933 2,003 90,300
2014/09/18 1,928 1,956 1,922 1,942 35,000
2014/09/17 1,990 1,996 1,920 1,936 121,000
2014/09/16 2,028 2,031 1,963 1,984 76,300
2014/09/12 1,993 2,033 1,958 2,026 155,300
2014/09/11 1,970 1,985 1,955 1,968 57,600
2014/09/10 1,930 1,962 1,903 1,958 40,000
2014/09/09 1,975 1,989 1,934 1,937 48,400
2014/09/08 1,932 1,974 1,899 1,970 83,400
2014/09/05 1,970 1,977 1,904 1,913 81,100
2014/09/04 1,955 1,977 1,927 1,949 55,700
2014/09/03 1,975 1,987 1,938 1,956 105,200
2014/09/02 1,982 2,000 1,954 1,963 55,600
2014/09/01 1,997 2,010 1,959 1,967 89,900
2014/08/29 1,977 2,019 1,970 1,997 113,600
2014/08/28 1,960 2,034 1,948 1,975 324,500
2014/08/27 1,921 1,958 1,893 1,954 122,900
2014/08/26 1,955 1,955 1,901 1,921 117,100
2014/08/25 1,850 1,960 1,850 1,955 263,400
2014/08/22 1,821 1,861 1,800 1,838 138,600
2014/08/21 1,745 1,828 1,743 1,822 488,900
2014/08/20 1,725 1,750 1,701 1,724 62,800
2014/08/19 1,750 1,778 1,734 1,736 27,400
2014/08/18 1,717 1,754 1,706 1,745 34,000
2014/08/15 1,721 1,742 1,681 1,731 66,000
2014/08/14 1,683 1,737 1,675 1,704 127,900
2014/08/13 1,708 1,745 1,665 1,683 156,900
2014/08/12 1,709 1,770 1,709 1,721 93,000
2014/08/11 1,689 1,800 1,674 1,725 280,300
2014/08/08 1,692 1,707 1,594 1,676 123,200
2014/08/07 1,735 1,750 1,683 1,712 101,100
2014/08/06 1,720 1,768 1,720 1,758 69,300
2014/08/05 1,749 1,763 1,730 1,733 52,800
2014/08/04 1,745 1,766 1,736 1,738 51,100
2014/08/01 1,750 1,763 1,718 1,756 84,400
2014/07/31 1,801 1,811 1,743 1,748 87,700
2014/07/30 1,766 1,827 1,766 1,802 135,200
2014/07/29 1,770 1,783 1,743 1,763 78,300
2014/07/28 1,800 1,800 1,752 1,789 58,700
2014/07/25 1,810 1,831 1,781 1,791 96,300
2014/07/24 1,830 1,842 1,775 1,796 113,700
2014/07/23 1,839 1,854 1,826 1,838 128,900
2014/07/22 1,841 1,879 1,823 1,827 102,500
2014/07/18 1,802 1,816 1,787 1,796 90,100
2014/07/17 1,834 1,850 1,802 1,836 127,400
2014/07/16 1,825 1,847 1,822 1,834 99,400
2014/07/15 1,816 1,838 1,803 1,834 119,300
2014/07/14 1,785 1,807 1,759 1,804 58,400
2014/07/11 1,805 1,805 1,756 1,785 76,900
2014/07/10 1,786 1,818 1,762 1,800 128,100
2014/07/09 1,748 1,869 1,740 1,786 229,400
2014/07/08 1,706 1,745 1,701 1,734 75,100
2014/07/07 1,746 1,755 1,709 1,718 101,500
2014/07/04 1,785 1,799 1,750 1,755 70,900
2014/07/03 1,757 1,807 1,757 1,784 126,700
2014/07/02 1,704 1,765 1,704 1,757 133,100
2014/07/01 1,736 1,736 1,695 1,697 166,400
2014/06/30 1,749 1,749 1,720 1,736 96,400
2014/06/27 1,718 1,763 1,710 1,736 155,100
2014/06/26 1,739 1,739 1,694 1,718 133,000
2014/06/25 1,771 1,786 1,751 1,752 105,300
2014/06/24 1,788 1,798 1,765 1,777 111,100
2014/06/23 1,779 1,809 1,767 1,769 113,400
2014/06/20 1,790 1,830 1,757 1,796 221,100
2014/06/19 1,790 1,820 1,767 1,779 219,200
2014/06/18 1,761 1,810 1,740 1,797 473,700
2014/06/17 1,870 1,881 1,741 1,784 958,300
2014/06/16 1,800 2,016 1,744 1,928 1,805,000
2014/06/13 1,587 1,636 1,578 1,616 126,400
2014/06/12 1,588 1,592 1,568 1,588 110,600
2014/06/11 1,549 1,589 1,546 1,589 84,100
2014/06/10 1,565 1,565 1,518 1,550 101,400
2014/06/09 1,498 1,586 1,493 1,561 196,500
2014/06/06 1,476 1,495 1,465 1,489 71,000
2014/06/05 1,470 1,477 1,450 1,475 47,200
2014/06/04 1,467 1,496 1,456 1,470 114,600
2014/06/03 1,444 1,469 1,439 1,461 147,300
2014/06/02 1,378 1,464 1,369 1,453 264,300
2014/05/30 1,369 1,370 1,351 1,364 187,600
2014/05/29 1,343 1,368 1,332 1,358 79,900
2014/05/28 1,342 1,368 1,342 1,361 65,900
2014/05/27 1,326 1,342 1,320 1,326 34,400
2014/05/26 1,342 1,350 1,312 1,327 61,000
2014/05/23 1,365 1,365 1,345 1,349 45,400
2014/05/22 1,338 1,369 1,329 1,366 79,200
2014/05/21 1,270 1,324 1,270 1,314 50,700
2014/05/20 1,292 1,311 1,262 1,268 80,800
2014/05/19 1,301 1,315 1,285 1,293 83,600
2014/05/16 1,312 1,333 1,274 1,294 57,800
2014/05/15 1,327 1,351 1,305 1,348 73,000
2014/05/14 1,318 1,363 1,314 1,357 39,500
2014/05/13 1,339 1,346 1,308 1,318 46,400
2014/05/12 1,350 1,377 1,329 1,339 86,200
2014/05/09 1,301 1,321 1,272 1,303 36,900
2014/05/08 1,315 1,327 1,303 1,303 33,700
2014/05/07 1,346 1,348 1,312 1,315 44,300
2014/05/02 1,336 1,364 1,336 1,345 53,300
2014/05/01 1,301 1,338 1,301 1,336 24,500
2014/04/30 1,329 1,341 1,300 1,301 39,200
2014/04/28 1,360 1,368 1,324 1,331 68,000
2014/04/25 1,354 1,362 1,340 1,357 30,000
2014/04/24 1,345 1,355 1,341 1,351 36,800
2014/04/23 1,335 1,350 1,334 1,341 33,800
2014/04/22 1,339 1,368 1,337 1,342 72,800
2014/04/21 1,300 1,334 1,300 1,334 45,200
2014/04/18 1,292 1,294 1,270 1,293 25,700
2014/04/17 1,290 1,298 1,276 1,280 24,100
2014/04/16 1,250 1,277 1,248 1,271 33,000
2014/04/15 1,254 1,275 1,246 1,251 54,100
2014/04/14 1,289 1,297 1,244 1,244 44,300
2014/04/11 1,270 1,297 1,260 1,288 66,600
2014/04/10 1,324 1,338 1,300 1,311 81,700
2014/04/09 1,304 1,324 1,299 1,316 131,200
2014/04/08 1,294 1,312 1,261 1,304 151,600
2014/04/07 1,282 1,300 1,273 1,290 56,400
2014/04/04 1,267 1,289 1,258 1,281 137,000
2014/04/03 1,271 1,286 1,257 1,267 60,100
2014/04/02 1,262 1,290 1,262 1,269 65,700
2014/04/01 1,233 1,262 1,233 1,254 106,800
2014/03/31 1,220 1,243 1,213 1,233 67,600
2014/03/28 1,215 1,242 1,211 1,228 50,900
2014/03/27 1,260 1,260 1,194 1,224 139,500
2014/03/26 1,296 1,317 1,268 1,279 106,900
2014/03/25 1,309 1,309 1,268 1,288 104,800
2014/03/24 1,254 1,334 1,254 1,262 138,600
2014/03/20 1,273 1,296 1,227 1,240 114,200
2014/03/19 1,319 1,330 1,242 1,260 161,300
2014/03/18 1,280 1,335 1,280 1,315 212,900
2014/03/17 1,250 1,294 1,250 1,286 144,100
2014/03/14 1,249 1,260 1,234 1,250 132,900
2014/03/13 1,255 1,265 1,238 1,262 49,900
2014/03/12 1,230 1,258 1,222 1,248 65,100
2014/03/11 1,234 1,251 1,210 1,231 29,500
2014/03/10 1,234 1,252 1,216 1,238 31,000
2014/03/07 1,259 1,268 1,236 1,253 21,000
2014/03/06 1,246 1,254 1,218 1,249 27,000
2014/03/05 1,260 1,271 1,218 1,227 27,300
2014/03/04 1,178 1,244 1,177 1,241 30,400
2014/03/03 1,229 1,229 1,190 1,203 17,400
2014/02/28 1,230 1,240 1,210 1,228 36,400
2014/02/27 1,236 1,251 1,230 1,234 24,500
2014/02/26 1,250 1,258 1,238 1,239 19,300
2014/02/25 1,269 1,269 1,242 1,255 43,900
2014/02/24 1,234 1,260 1,234 1,253 96,100
2014/02/21 1,257 1,257 1,239 1,252 45,900
2014/02/20 1,252 1,290 1,246 1,251 75,900
2014/02/19 1,285 1,285 1,266 1,271 29,600
2014/02/18 1,282 1,284 1,265 1,278 56,300
2014/02/17 1,256 1,300 1,256 1,271 47,600
2014/02/14 1,237 1,272 1,236 1,244 57,800
2014/02/13 1,267 1,295 1,239 1,242 98,100
2014/02/12 1,216 1,271 1,216 1,243 84,900
2014/02/10 1,133 1,232 1,102 1,223 147,200
2014/02/07 1,119 1,148 1,097 1,141 49,000
2014/02/06 1,083 1,103 1,055 1,089 95,100
2014/02/05 1,132 1,136 1,059 1,081 97,700
2014/02/04 1,180 1,188 1,101 1,102 118,300
2014/02/03 1,210 1,240 1,210 1,219 72,300
2014/01/31 1,229 1,248 1,219 1,236 80,400
2014/01/30 1,225 1,238 1,211 1,232 105,300
2014/01/29 1,236 1,251 1,236 1,249 47,500
2014/01/28 1,263 1,263 1,224 1,230 100,100
2014/01/27 1,266 1,270 1,242 1,251 178,800
2014/01/24 1,297 1,340 1,280 1,305 267,000
2014/01/23 1,256 1,310 1,256 1,296 313,500
2014/01/22 1,254 1,259 1,246 1,253 83,000
2014/01/21 1,256 1,260 1,246 1,248 94,500
2014/01/20 1,259 1,261 1,249 1,256 50,800
2014/01/17 1,232 1,253 1,230 1,251 45,100
2014/01/16 1,251 1,268 1,247 1,249 95,000
2014/01/15 1,232 1,248 1,231 1,243 56,900
2014/01/14 1,238 1,239 1,225 1,228 75,400
2014/01/10 1,261 1,262 1,238 1,261 67,200
2014/01/09 1,262 1,262 1,255 1,262 28,500
2014/01/08 1,262 1,262 1,251 1,262 61,700
2014/01/07 1,273 1,279 1,258 1,260 56,900
2014/01/06 1,271 1,271 1,255 1,267 24,400

このページの先頭へ