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
2015/12/30 1,648 1,662 1,600 1,608 57,800
2015/12/29 1,594 1,626 1,582 1,619 53,200
2015/12/28 1,530 1,617 1,522 1,606 113,800
2015/12/25 1,507 1,549 1,489 1,495 123,900
2015/12/24 1,550 1,577 1,524 1,530 61,500
2015/12/22 1,574 1,589 1,557 1,557 82,200
2015/12/21 1,567 1,586 1,543 1,578 98,900
2015/12/18 1,600 1,643 1,587 1,587 123,600
2015/12/17 1,626 1,664 1,598 1,600 126,000
2015/12/16 1,593 1,606 1,584 1,586 67,000
2015/12/15 1,628 1,633 1,588 1,592 83,400
2015/12/14 1,623 1,631 1,584 1,613 82,100
2015/12/11 1,640 1,680 1,634 1,677 54,500
2015/12/10 1,650 1,679 1,650 1,665 60,300
2015/12/09 1,664 1,696 1,662 1,682 53,400
2015/12/08 1,731 1,731 1,689 1,690 61,200
2015/12/07 1,739 1,760 1,730 1,735 47,500
2015/12/04 1,725 1,725 1,703 1,718 85,400
2015/12/03 1,751 1,758 1,722 1,749 89,700
2015/12/02 1,800 1,807 1,745 1,752 127,900
2015/12/01 1,729 1,800 1,725 1,800 135,700
2015/11/30 1,744 1,749 1,704 1,723 126,600
2015/11/27 1,761 1,781 1,741 1,769 94,600
2015/11/26 1,800 1,815 1,772 1,777 67,000
2015/11/25 1,793 1,806 1,780 1,797 103,000
2015/11/24 1,793 1,814 1,779 1,781 85,600
2015/11/20 1,800 1,820 1,789 1,818 63,300
2015/11/19 1,816 1,833 1,788 1,804 115,800
2015/11/18 1,844 1,846 1,790 1,793 157,800
2015/11/17 1,793 1,843 1,793 1,817 110,700
2015/11/16 1,812 1,819 1,706 1,770 222,800
2015/11/13 1,866 1,878 1,837 1,870 75,900
2015/11/12 1,841 1,883 1,840 1,878 158,100
2015/11/11 1,814 1,845 1,794 1,827 95,400
2015/11/10 1,783 1,835 1,770 1,829 135,900
2015/11/09 1,698 1,802 1,691 1,792 347,100
2015/11/06 1,623 1,689 1,593 1,674 103,500
2015/11/05 1,640 1,655 1,611 1,636 54,800
2015/11/04 1,648 1,682 1,637 1,640 123,000
2015/11/02 1,590 1,638 1,590 1,624 65,800
2015/10/30 1,631 1,636 1,595 1,617 64,600
2015/10/29 1,629 1,632 1,596 1,630 82,300
2015/10/28 1,625 1,630 1,594 1,602 44,400
2015/10/27 1,629 1,629 1,598 1,607 57,700
2015/10/26 1,645 1,658 1,611 1,621 155,600
2015/10/23 1,666 1,676 1,642 1,645 106,400
2015/10/22 1,640 1,666 1,628 1,635 61,700
2015/10/21 1,620 1,661 1,613 1,660 99,500
2015/10/20 1,624 1,624 1,597 1,615 28,300
2015/10/19 1,645 1,645 1,592 1,616 52,000
2015/10/16 1,620 1,644 1,608 1,624 77,000
2015/10/15 1,585 1,629 1,578 1,618 57,200
2015/10/14 1,660 1,666 1,596 1,601 67,000
2015/10/13 1,650 1,694 1,632 1,669 184,500
2015/10/09 1,637 1,659 1,608 1,651 115,800
2015/10/08 1,625 1,668 1,624 1,656 134,500
2015/10/07 1,590 1,651 1,576 1,648 173,800
2015/10/06 1,588 1,615 1,552 1,553 118,400
2015/10/05 1,522 1,576 1,512 1,574 189,200
2015/10/02 1,450 1,489 1,431 1,481 74,100
2015/10/01 1,465 1,483 1,402 1,470 123,100
2015/09/30 1,386 1,483 1,386 1,458 119,100
2015/09/29 1,384 1,419 1,380 1,388 83,200
2015/09/28 1,423 1,452 1,393 1,417 83,500
2015/09/25 1,387 1,394 1,343 1,386 88,800
2015/09/24 1,425 1,433 1,383 1,383 86,900
2015/09/18 1,525 1,525 1,452 1,463 99,900
2015/09/17 1,491 1,557 1,484 1,536 157,400
2015/09/16 1,452 1,485 1,440 1,461 65,400
2015/09/15 1,435 1,498 1,411 1,425 104,600
2015/09/14 1,467 1,474 1,410 1,428 49,300
2015/09/11 1,477 1,482 1,454 1,467 55,500
2015/09/10 1,430 1,477 1,408 1,468 96,700
2015/09/09 1,400 1,484 1,400 1,479 127,600
2015/09/08 1,356 1,423 1,356 1,373 86,300
2015/09/07 1,354 1,399 1,319 1,354 118,000
2015/09/04 1,420 1,420 1,355 1,384 112,700
2015/09/03 1,400 1,449 1,400 1,428 142,800
2015/09/02 1,387 1,418 1,358 1,373 131,000
2015/09/01 1,454 1,466 1,398 1,399 126,800
2015/08/31 1,508 1,508 1,446 1,454 132,800
2015/08/28 1,461 1,525 1,461 1,499 167,800
2015/08/27 1,503 1,520 1,421 1,431 153,400
2015/08/26 1,386 1,440 1,327 1,427 233,900
2015/08/25 1,326 1,433 1,279 1,326 325,200
2015/08/24 1,528 1,549 1,397 1,416 413,300
2015/08/21 1,702 1,718 1,607 1,609 451,600
2015/08/20 1,677 1,785 1,677 1,782 291,600
2015/08/19 1,731 1,742 1,674 1,692 151,400
2015/08/18 1,659 1,728 1,656 1,726 199,200
2015/08/17 1,668 1,670 1,647 1,656 40,400
2015/08/14 1,620 1,659 1,620 1,656 72,600
2015/08/13 1,623 1,675 1,623 1,647 119,000
2015/08/12 1,651 1,670 1,623 1,631 198,100
2015/08/11 1,654 1,669 1,643 1,658 268,900
2015/08/10 1,701 1,737 1,647 1,652 661,600
2015/08/07 1,830 1,856 1,818 1,855 92,500
2015/08/06 1,820 1,838 1,786 1,827 92,800
2015/08/05 1,725 1,808 1,709 1,793 116,500
2015/08/04 1,761 1,761 1,701 1,707 139,200
2015/08/03 1,795 1,828 1,761 1,766 96,700
2015/07/31 1,734 1,793 1,727 1,791 112,000
2015/07/30 1,704 1,750 1,704 1,722 125,900
2015/07/29 1,760 1,768 1,695 1,698 68,700
2015/07/28 1,693 1,752 1,683 1,747 103,300
2015/07/27 1,775 1,776 1,694 1,703 250,900
2015/07/24 1,800 1,835 1,778 1,794 85,400
2015/07/23 1,836 1,837 1,777 1,797 170,400
2015/07/22 1,809 1,845 1,800 1,843 86,400
2015/07/21 1,825 1,841 1,803 1,814 123,600
2015/07/17 1,816 1,850 1,811 1,830 67,900
2015/07/16 1,850 1,850 1,801 1,814 103,500
2015/07/15 1,862 1,882 1,837 1,842 106,400
2015/07/14 1,845 1,860 1,821 1,836 148,800
2015/07/13 1,810 1,845 1,807 1,819 93,300
2015/07/10 1,799 1,843 1,769 1,786 120,000
2015/07/09 1,735 1,799 1,667 1,780 235,300
2015/07/08 1,897 1,899 1,796 1,799 203,800
2015/07/07 1,901 1,929 1,891 1,894 192,000
2015/07/06 1,945 1,945 1,865 1,874 258,200
2015/07/03 1,977 2,009 1,959 1,970 163,800
2015/07/02 2,010 2,019 1,959 1,961 212,300
2015/07/01 2,025 2,043 1,976 1,984 248,300
2015/06/30 2,016 2,029 2,000 2,029 79,800
2015/06/29 1,995 2,040 1,985 2,016 125,300
2015/06/26 2,120 2,135 2,050 2,054 168,800
2015/06/25 2,080 2,113 2,070 2,095 163,600
2015/06/24 2,115 2,132 2,093 2,097 173,200
2015/06/23 2,051 2,098 2,051 2,089 165,600
2015/06/22 2,011 2,052 2,011 2,049 196,700
2015/06/19 2,050 2,059 2,001 2,001 311,800
2015/06/18 2,116 2,121 2,069 2,076 88,500
2015/06/17 2,146 2,159 2,113 2,118 72,300
2015/06/16 2,159 2,163 2,112 2,146 154,000
2015/06/15 2,193 2,215 2,152 2,163 124,600
2015/06/12 2,190 2,229 2,181 2,200 169,600
2015/06/11 2,106 2,181 2,106 2,164 130,100
2015/06/10 2,166 2,166 2,096 2,097 312,600
2015/06/09 2,206 2,215 2,170 2,170 259,600
2015/06/08 2,215 2,237 2,202 2,222 121,900
2015/06/05 2,233 2,252 2,210 2,215 146,500
2015/06/04 2,240 2,259 2,215 2,223 136,000
2015/06/03 2,236 2,252 2,206 2,211 201,100
2015/06/02 2,274 2,291 2,235 2,248 206,500
2015/06/01 2,245 2,298 2,244 2,293 203,300
2015/05/29 2,300 2,300 2,242 2,253 369,700
2015/05/28 2,348 2,425 2,326 2,328 312,000
2015/05/27 2,355 2,363 2,317 2,322 117,700
2015/05/26 2,327 2,367 2,327 2,357 76,600
2015/05/25 2,348 2,357 2,321 2,341 162,800
2015/05/22 2,409 2,418 2,328 2,341 297,700
2015/05/21 2,470 2,471 2,413 2,439 122,600
2015/05/20 2,498 2,503 2,468 2,479 49,300
2015/05/19 2,490 2,505 2,463 2,470 101,400
2015/05/18 2,545 2,555 2,503 2,519 37,100
2015/05/15 2,531 2,547 2,509 2,517 32,900
2015/05/14 2,500 2,520 2,480 2,505 50,000
2015/05/13 2,548 2,548 2,498 2,509 85,700
2015/05/12 2,501 2,567 2,492 2,550 114,300
2015/05/11 2,530 2,562 2,470 2,550 295,000
2015/05/08 2,315 2,449 2,307 2,442 238,200
2015/05/07 2,367 2,373 2,283 2,291 132,400
2015/05/01 2,300 2,366 2,300 2,352 128,400
2015/04/30 2,311 2,323 2,295 2,300 87,300
2015/04/28 2,338 2,344 2,302 2,334 90,600
2015/04/27 2,386 2,386 2,300 2,323 141,200
2015/04/24 2,380 2,393 2,339 2,343 101,700
2015/04/23 2,375 2,437 2,346 2,386 235,400
2015/04/22 2,369 2,382 2,345 2,366 135,500
2015/04/21 2,365 2,384 2,340 2,349 134,700
2015/04/20 2,402 2,406 2,351 2,355 201,700
2015/04/17 2,433 2,488 2,425 2,432 159,500
2015/04/16 2,420 2,504 2,409 2,471 187,500
2015/04/15 2,437 2,445 2,400 2,406 166,300
2015/04/14 2,402 2,490 2,401 2,435 212,900
2015/04/13 2,435 2,452 2,405 2,430 121,700
2015/04/10 2,401 2,447 2,401 2,435 120,500
2015/04/09 2,390 2,446 2,390 2,437 155,900
2015/04/08 2,390 2,438 2,379 2,388 229,800
2015/04/07 2,433 2,439 2,367 2,390 312,800
2015/04/06 2,469 2,480 2,421 2,458 156,900
2015/04/03 2,445 2,515 2,443 2,480 364,400
2015/04/02 2,547 2,566 2,412 2,458 804,200
2015/04/01 2,861 2,861 2,632 2,647 502,300
2015/03/31 2,889 2,979 2,869 2,922 174,500
2015/03/30 2,789 2,880 2,766 2,838 117,200
2015/03/27 2,812 2,878 2,781 2,801 135,300
2015/03/26 2,850 2,890 2,810 2,836 135,800
2015/03/25 2,943 2,945 2,861 2,893 97,900
2015/03/24 2,916 2,950 2,880 2,917 121,000
2015/03/23 2,955 2,985 2,871 2,896 154,700
2015/03/20 3,005 3,030 2,930 2,955 206,600
2015/03/19 2,866 3,030 2,840 3,015 247,900
2015/03/18 2,855 2,935 2,801 2,921 155,000
2015/03/17 2,791 2,970 2,791 2,896 258,900
2015/03/16 2,770 2,830 2,708 2,790 130,100
2015/03/13 2,700 2,772 2,653 2,758 211,100
2015/03/12 2,584 2,693 2,555 2,673 225,500
2015/03/11 2,500 2,585 2,500 2,550 125,900
2015/03/10 2,647 2,647 2,530 2,558 128,000
2015/03/09 2,525 2,644 2,506 2,605 179,800
2015/03/06 2,456 2,536 2,456 2,521 105,200
2015/03/05 2,373 2,458 2,361 2,456 78,200
2015/03/04 2,405 2,448 2,372 2,388 79,600
2015/03/03 2,489 2,496 2,423 2,434 66,800
2015/03/02 2,487 2,495 2,435 2,466 53,600
2015/02/27 2,487 2,547 2,446 2,488 133,600
2015/02/26 2,417 2,479 2,408 2,471 69,200
2015/02/25 2,461 2,499 2,415 2,427 99,700
2015/02/24 2,343 2,460 2,320 2,457 159,400
2015/02/23 2,278 2,354 2,260 2,345 177,300
2015/02/20 2,252 2,282 2,232 2,276 90,600
2015/02/19 2,284 2,313 2,251 2,253 117,600
2015/02/18 2,347 2,365 2,265 2,290 132,700
2015/02/17 2,400 2,440 2,285 2,297 164,300
2015/02/16 2,301 2,418 2,300 2,403 252,500
2015/02/13 2,111 2,308 2,105 2,298 261,300
2015/02/12 2,104 2,127 2,051 2,112 155,900
2015/02/10 2,001 2,098 1,952 2,094 306,100
2015/02/09 2,000 2,020 1,887 1,997 620,600
2015/02/06 2,190 2,245 2,162 2,199 98,600
2015/02/05 2,188 2,188 2,146 2,159 66,700
2015/02/04 2,140 2,180 2,130 2,176 64,000
2015/02/03 2,188 2,188 2,113 2,128 49,800
2015/02/02 2,155 2,180 2,112 2,154 72,200
2015/01/30 2,210 2,217 2,166 2,174 77,400
2015/01/29 2,257 2,264 2,186 2,201 103,200
2015/01/28 2,235 2,265 2,204 2,257 62,400
2015/01/27 2,242 2,276 2,230 2,254 87,100
2015/01/26 2,207 2,240 2,168 2,204 97,800
2015/01/23 2,187 2,216 2,154 2,201 77,500
2015/01/22 2,170 2,180 2,138 2,148 56,100
2015/01/21 2,186 2,195 2,151 2,171 43,400
2015/01/20 2,168 2,196 2,161 2,175 39,500
2015/01/19 2,248 2,248 2,156 2,169 67,000
2015/01/16 2,265 2,265 2,172 2,210 68,200
2015/01/15 2,219 2,265 2,197 2,264 97,400
2015/01/14 2,252 2,276 2,201 2,209 87,000
2015/01/13 2,270 2,293 2,250 2,285 73,700
2015/01/09 2,310 2,420 2,292 2,308 115,700
2015/01/08 2,356 2,372 2,320 2,332 64,700
2015/01/07 2,301 2,350 2,293 2,309 101,900
2015/01/06 2,326 2,357 2,311 2,315 80,600
2015/01/05 2,355 2,400 2,305 2,374 232,300

このページの先頭へ