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
2016/12/30 1,320 1,328 1,309 1,315 120,100
2016/12/29 1,363 1,365 1,329 1,335 79,800
2016/12/28 1,355 1,373 1,351 1,371 36,400
2016/12/27 1,350 1,375 1,345 1,359 59,900
2016/12/26 1,370 1,377 1,345 1,352 59,400
2016/12/22 1,382 1,389 1,369 1,374 55,200
2016/12/21 1,405 1,419 1,393 1,399 61,300
2016/12/20 1,412 1,412 1,388 1,403 58,800
2016/12/19 1,416 1,434 1,415 1,423 40,400
2016/12/16 1,410 1,439 1,407 1,435 108,500
2016/12/15 1,428 1,439 1,389 1,401 98,000
2016/12/14 1,426 1,439 1,401 1,428 60,100
2016/12/13 1,434 1,442 1,392 1,421 101,400
2016/12/12 1,465 1,486 1,444 1,461 70,600
2016/12/09 1,419 1,470 1,419 1,464 97,000
2016/12/08 1,388 1,432 1,383 1,416 106,200
2016/12/07 1,320 1,376 1,315 1,376 124,600
2016/12/06 1,345 1,347 1,309 1,317 53,200
2016/12/05 1,329 1,329 1,304 1,325 50,700
2016/12/02 1,366 1,366 1,301 1,314 110,800
2016/12/01 1,379 1,395 1,364 1,370 70,600
2016/11/30 1,359 1,373 1,354 1,371 52,600
2016/11/29 1,369 1,374 1,351 1,373 44,900
2016/11/28 1,360 1,374 1,340 1,373 37,800
2016/11/25 1,364 1,379 1,341 1,363 54,900
2016/11/24 1,359 1,384 1,349 1,355 61,900
2016/11/22 1,330 1,400 1,330 1,384 142,200
2016/11/21 1,275 1,325 1,270 1,322 87,100
2016/11/18 1,263 1,274 1,255 1,265 61,200
2016/11/17 1,254 1,261 1,202 1,250 87,900
2016/11/16 1,247 1,262 1,230 1,255 50,400
2016/11/15 1,249 1,260 1,216 1,227 49,900
2016/11/14 1,233 1,248 1,219 1,240 62,600
2016/11/11 1,190 1,233 1,188 1,231 127,300
2016/11/10 1,117 1,188 1,115 1,175 84,900
2016/11/09 1,150 1,150 1,037 1,056 65,500
2016/11/08 1,155 1,160 1,134 1,140 33,900
2016/11/07 1,141 1,157 1,138 1,149 41,800
2016/11/04 1,132 1,140 1,089 1,118 40,200
2016/11/02 1,167 1,170 1,140 1,150 38,800
2016/11/01 1,150 1,177 1,140 1,169 33,400
2016/10/31 1,155 1,166 1,133 1,161 49,800
2016/10/28 1,186 1,193 1,172 1,185 55,900
2016/10/27 1,166 1,188 1,164 1,179 29,700
2016/10/26 1,170 1,170 1,102 1,163 80,100
2016/10/25 1,167 1,190 1,167 1,173 39,200
2016/10/24 1,162 1,195 1,155 1,159 51,000
2016/10/21 1,148 1,185 1,148 1,171 39,700
2016/10/20 1,131 1,168 1,131 1,146 56,600
2016/10/19 1,140 1,160 1,118 1,136 52,600
2016/10/18 1,142 1,166 1,138 1,150 44,500
2016/10/17 1,096 1,149 1,096 1,141 38,400
2016/10/14 1,088 1,097 1,087 1,094 11,200
2016/10/13 1,090 1,110 1,081 1,090 32,200
2016/10/12 1,138 1,138 1,092 1,093 58,600
2016/10/11 1,141 1,164 1,134 1,142 54,300
2016/10/07 1,119 1,161 1,119 1,161 85,100
2016/10/06 1,089 1,129 1,086 1,128 86,100
2016/10/05 1,047 1,077 1,047 1,072 46,400
2016/10/04 1,034 1,040 1,033 1,038 13,100
2016/10/03 1,038 1,038 1,020 1,025 7,300
2016/09/30 1,029 1,029 1,012 1,023 29,000
2016/09/29 1,012 1,040 1,012 1,035 26,200
2016/09/28 1,011 1,011 998 1,009 21,900
2016/09/27 983 1,000 975 1,000 27,400
2016/09/26 989 993 985 987 13,100
2016/09/23 999 999 983 995 19,900
2016/09/21 979 999 968 999 23,000
2016/09/20 990 993 968 971 25,800
2016/09/16 972 990 972 990 34,200
2016/09/15 975 988 971 972 30,100
2016/09/14 1,008 1,008 983 986 36,400
2016/09/13 1,014 1,019 1,007 1,009 11,700
2016/09/12 1,019 1,020 1,000 1,014 19,000
2016/09/09 1,016 1,033 1,016 1,032 22,300
2016/09/08 1,011 1,023 1,009 1,017 16,500
2016/09/07 1,020 1,024 1,005 1,013 22,600
2016/09/06 1,032 1,035 1,020 1,028 17,000
2016/09/05 1,032 1,040 1,025 1,032 33,100
2016/09/02 1,010 1,011 1,001 1,011 13,900
2016/09/01 1,022 1,026 1,014 1,020 14,000
2016/08/31 1,006 1,033 1,006 1,031 34,800
2016/08/30 997 1,011 997 1,006 18,000
2016/08/29 974 1,007 968 1,007 43,000
2016/08/26 965 969 958 959 28,500
2016/08/25 961 973 958 959 33,100
2016/08/24 975 982 961 961 36,200
2016/08/23 989 995 969 972 70,300
2016/08/22 994 1,013 986 1,011 76,000
2016/08/19 979 1,005 976 1,005 41,900
2016/08/18 975 994 973 984 34,400
2016/08/17 970 987 970 983 34,600
2016/08/16 984 994 971 975 34,300
2016/08/15 978 1,000 978 984 33,300
2016/08/12 976 993 975 978 60,500
2016/08/10 977 1,002 972 978 141,400
2016/08/09 1,033 1,041 1,021 1,037 39,200
2016/08/08 1,045 1,062 1,020 1,025 94,000
2016/08/05 1,047 1,047 1,026 1,032 13,200
2016/08/04 1,007 1,038 1,003 1,035 46,300
2016/08/03 1,014 1,015 996 998 34,800
2016/08/02 1,045 1,055 1,022 1,028 54,300
2016/08/01 1,068 1,068 1,047 1,057 15,400
2016/07/29 1,060 1,074 1,044 1,068 40,600
2016/07/28 1,082 1,082 1,053 1,061 71,500
2016/07/27 1,048 1,083 1,041 1,082 61,500
2016/07/26 1,054 1,054 1,023 1,031 31,800
2016/07/25 1,062 1,080 1,052 1,054 32,500
2016/07/22 1,037 1,060 1,030 1,051 33,900
2016/07/21 1,053 1,065 1,041 1,052 49,200
2016/07/20 1,061 1,061 1,029 1,035 26,100
2016/07/19 1,067 1,073 1,049 1,061 34,900
2016/07/15 1,043 1,075 1,040 1,067 43,400
2016/07/14 1,048 1,058 1,037 1,048 33,000
2016/07/13 1,057 1,076 1,051 1,055 49,200
2016/07/12 1,000 1,042 997 1,027 76,700
2016/07/11 943 984 943 980 57,100
2016/07/08 934 944 917 923 43,700
2016/07/07 934 949 932 940 19,800
2016/07/06 950 950 926 941 45,900
2016/07/05 983 983 954 959 29,200
2016/07/04 955 979 952 971 26,400
2016/07/01 976 984 958 962 36,200
2016/06/30 998 1,003 967 969 40,800
2016/06/29 970 990 955 984 44,300
2016/06/28 959 967 927 955 55,200
2016/06/27 970 987 966 984 59,000
2016/06/24 1,062 1,078 945 968 95,900
2016/06/23 1,030 1,059 1,028 1,055 34,500
2016/06/22 1,050 1,053 1,035 1,043 27,700
2016/06/21 1,047 1,074 1,046 1,062 44,000
2016/06/20 1,025 1,072 1,025 1,066 85,200
2016/06/17 984 1,023 984 1,023 62,600
2016/06/16 990 1,001 962 965 56,100
2016/06/15 985 998 970 987 89,300
2016/06/14 1,010 1,016 988 1,000 58,400
2016/06/13 1,055 1,055 1,016 1,017 63,000
2016/06/10 1,070 1,081 1,060 1,070 32,100
2016/06/09 1,075 1,091 1,074 1,079 18,500
2016/06/08 1,076 1,090 1,068 1,088 20,500
2016/06/07 1,077 1,093 1,073 1,076 36,900
2016/06/06 1,070 1,079 1,051 1,077 69,000
2016/06/03 1,078 1,094 1,077 1,088 38,700
2016/06/02 1,126 1,126 1,080 1,082 53,700
2016/06/01 1,100 1,136 1,096 1,130 68,400
2016/05/31 1,093 1,116 1,083 1,112 70,800
2016/05/30 1,089 1,097 1,076 1,095 68,300
2016/05/27 1,086 1,093 1,073 1,080 50,200
2016/05/26 1,097 1,111 1,086 1,089 56,200
2016/05/25 1,098 1,103 1,070 1,080 69,900
2016/05/24 1,082 1,086 1,070 1,076 51,000
2016/05/23 1,114 1,114 1,058 1,092 148,300
2016/05/20 1,109 1,119 1,085 1,118 36,800
2016/05/19 1,130 1,141 1,106 1,111 24,700
2016/05/18 1,131 1,152 1,110 1,126 39,500
2016/05/17 1,113 1,141 1,108 1,141 36,500
2016/05/16 1,102 1,127 1,102 1,107 23,800
2016/05/13 1,141 1,144 1,104 1,107 36,600
2016/05/12 1,100 1,143 1,091 1,142 83,600
2016/05/11 1,110 1,140 1,052 1,107 398,300
2016/05/10 1,155 1,172 1,133 1,169 77,200
2016/05/09 1,150 1,169 1,143 1,145 42,800
2016/05/06 1,179 1,180 1,138 1,150 95,000
2016/05/02 1,189 1,245 1,171 1,180 65,600
2016/04/28 1,283 1,288 1,233 1,235 54,400
2016/04/27 1,250 1,261 1,237 1,247 22,900
2016/04/26 1,280 1,281 1,232 1,239 29,800
2016/04/25 1,294 1,294 1,256 1,275 30,100
2016/04/22 1,240 1,288 1,234 1,283 61,700
2016/04/21 1,247 1,275 1,247 1,266 51,000
2016/04/20 1,252 1,266 1,230 1,241 37,400
2016/04/19 1,210 1,253 1,210 1,238 36,200
2016/04/18 1,227 1,227 1,195 1,200 39,300
2016/04/15 1,238 1,263 1,238 1,246 37,500
2016/04/14 1,239 1,270 1,239 1,266 75,600
2016/04/13 1,201 1,236 1,193 1,223 50,800
2016/04/12 1,125 1,185 1,125 1,182 49,100
2016/04/11 1,167 1,167 1,112 1,138 43,900
2016/04/08 1,114 1,168 1,102 1,154 47,600
2016/04/07 1,128 1,152 1,114 1,122 41,100
2016/04/06 1,102 1,133 1,101 1,119 62,900
2016/04/05 1,162 1,162 1,107 1,113 96,100
2016/04/04 1,166 1,187 1,155 1,162 88,900
2016/04/01 1,243 1,243 1,152 1,154 163,300
2016/03/31 1,254 1,276 1,245 1,245 76,800
2016/03/30 1,290 1,305 1,243 1,248 58,500
2016/03/29 1,278 1,293 1,264 1,288 58,300
2016/03/28 1,261 1,283 1,250 1,278 70,000
2016/03/25 1,254 1,267 1,233 1,245 75,700
2016/03/24 1,292 1,292 1,252 1,254 55,700
2016/03/23 1,303 1,310 1,294 1,301 50,000
2016/03/22 1,311 1,333 1,260 1,295 176,400
2016/03/18 1,286 1,325 1,281 1,297 62,100
2016/03/17 1,312 1,365 1,280 1,300 96,800
2016/03/16 1,302 1,330 1,294 1,303 49,900
2016/03/15 1,316 1,352 1,298 1,308 49,900
2016/03/14 1,312 1,358 1,312 1,333 59,400
2016/03/11 1,278 1,314 1,265 1,300 53,200
2016/03/10 1,271 1,315 1,259 1,304 77,300
2016/03/09 1,238 1,261 1,214 1,257 61,700
2016/03/08 1,277 1,300 1,232 1,262 58,300
2016/03/07 1,308 1,325 1,270 1,277 102,400
2016/03/04 1,252 1,315 1,252 1,306 78,700
2016/03/03 1,211 1,262 1,211 1,259 59,000
2016/03/02 1,182 1,230 1,179 1,211 105,900
2016/03/01 1,154 1,166 1,126 1,152 99,300
2016/02/29 1,157 1,233 1,148 1,154 281,000
2016/02/26 1,168 1,178 1,128 1,138 219,600
2016/02/25 1,159 1,188 1,155 1,173 140,800
2016/02/24 1,237 1,239 1,152 1,162 242,000
2016/02/23 1,281 1,313 1,255 1,267 63,500
2016/02/22 1,340 1,342 1,278 1,285 68,000
2016/02/19 1,340 1,366 1,296 1,354 83,800
2016/02/18 1,322 1,374 1,302 1,356 87,200
2016/02/17 1,238 1,289 1,238 1,279 108,400
2016/02/16 1,172 1,263 1,170 1,238 96,300
2016/02/15 1,207 1,207 1,136 1,159 95,500
2016/02/12 1,174 1,178 1,086 1,087 165,900
2016/02/10 1,315 1,340 1,240 1,264 59,800
2016/02/09 1,345 1,347 1,306 1,308 111,900
2016/02/08 1,310 1,393 1,306 1,374 59,700
2016/02/05 1,372 1,378 1,306 1,327 67,800
2016/02/04 1,396 1,427 1,371 1,372 37,600
2016/02/03 1,430 1,462 1,398 1,403 79,100
2016/02/02 1,488 1,488 1,459 1,477 43,400
2016/02/01 1,452 1,495 1,450 1,489 83,100
2016/01/29 1,383 1,445 1,377 1,437 73,200
2016/01/28 1,423 1,433 1,381 1,389 85,400
2016/01/27 1,406 1,460 1,406 1,457 56,700
2016/01/26 1,421 1,424 1,372 1,376 45,500
2016/01/25 1,459 1,462 1,428 1,452 37,500
2016/01/22 1,433 1,459 1,403 1,458 46,500
2016/01/21 1,363 1,454 1,359 1,359 73,500
2016/01/20 1,433 1,455 1,392 1,393 85,500
2016/01/19 1,414 1,462 1,408 1,448 35,600
2016/01/18 1,438 1,440 1,404 1,428 38,600
2016/01/15 1,485 1,535 1,465 1,470 118,800
2016/01/14 1,440 1,486 1,423 1,469 76,000
2016/01/13 1,424 1,505 1,424 1,487 83,500
2016/01/12 1,462 1,472 1,401 1,402 86,600
2016/01/08 1,453 1,526 1,447 1,495 83,000
2016/01/07 1,523 1,544 1,483 1,483 73,900
2016/01/06 1,566 1,583 1,535 1,544 73,100
2016/01/05 1,584 1,608 1,561 1,561 41,300
2016/01/04 1,615 1,633 1,575 1,580 56,600

このページの先頭へ