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
2017/12/29 3,025 3,030 2,988 3,010 31,300
2017/12/28 3,005 3,040 2,988 3,015 45,000
2017/12/27 2,920 3,040 2,903 3,020 101,400
2017/12/26 2,936 2,944 2,877 2,893 67,100
2017/12/25 2,927 2,977 2,925 2,948 52,700
2017/12/22 2,990 2,991 2,935 2,956 67,000
2017/12/21 3,035 3,040 2,965 2,999 70,600
2017/12/20 2,960 3,015 2,925 2,999 76,300
2017/12/19 3,020 3,020 2,958 2,976 55,000
2017/12/18 3,005 3,055 2,977 2,985 105,500
2017/12/15 2,995 2,995 2,943 2,959 50,500
2017/12/14 2,974 3,020 2,952 2,981 88,500
2017/12/13 3,020 3,050 2,963 2,974 117,600
2017/12/12 3,055 3,075 2,997 3,000 92,400
2017/12/11 3,125 3,150 3,010 3,030 103,300
2017/12/08 3,050 3,115 3,045 3,115 132,500
2017/12/07 2,968 3,045 2,968 3,035 93,900
2017/12/06 2,950 2,970 2,925 2,952 119,400
2017/12/05 2,891 2,965 2,881 2,948 115,900
2017/12/04 2,930 2,946 2,899 2,919 106,400
2017/12/01 3,000 3,010 2,901 2,918 131,900
2017/11/30 3,030 3,040 2,960 2,991 116,600
2017/11/29 3,140 3,175 2,997 3,055 114,600
2017/11/28 3,190 3,245 3,085 3,090 112,000
2017/11/27 3,180 3,190 3,110 3,140 98,300
2017/11/24 3,180 3,225 3,130 3,145 124,200
2017/11/22 3,200 3,300 3,170 3,220 211,100
2017/11/21 3,030 3,210 3,020 3,175 379,900
2017/11/20 2,872 3,035 2,854 2,979 238,400
2017/11/17 2,842 2,912 2,834 2,863 121,600
2017/11/16 2,695 2,776 2,665 2,759 71,700
2017/11/15 2,775 2,775 2,661 2,691 93,900
2017/11/14 2,780 2,843 2,780 2,812 55,600
2017/11/13 2,876 2,886 2,785 2,790 127,400
2017/11/10 2,884 2,920 2,813 2,911 132,300
2017/11/09 2,922 2,999 2,873 2,934 155,000
2017/11/08 2,890 2,912 2,855 2,902 43,400
2017/11/07 2,841 2,912 2,841 2,890 62,700
2017/11/06 2,917 2,924 2,841 2,847 74,700
2017/11/02 2,900 2,925 2,854 2,893 74,200
2017/11/01 2,896 2,918 2,842 2,918 107,000
2017/10/31 2,800 2,874 2,793 2,869 122,400
2017/10/30 2,797 2,820 2,737 2,783 85,500
2017/10/27 2,788 2,825 2,779 2,817 144,600
2017/10/26 2,642 2,770 2,640 2,765 222,200
2017/10/25 2,615 2,658 2,582 2,642 107,400
2017/10/24 2,603 2,626 2,563 2,617 50,300
2017/10/23 2,550 2,618 2,536 2,603 77,700
2017/10/20 2,556 2,565 2,498 2,518 104,600
2017/10/19 2,603 2,618 2,569 2,601 53,400
2017/10/18 2,612 2,620 2,593 2,604 54,900
2017/10/17 2,601 2,629 2,588 2,618 51,800
2017/10/16 2,628 2,630 2,572 2,579 54,900
2017/10/13 2,669 2,669 2,565 2,619 82,500
2017/10/12 2,607 2,665 2,603 2,648 87,400
2017/10/11 2,610 2,634 2,574 2,593 70,800
2017/10/10 2,586 2,608 2,559 2,594 60,000
2017/10/06 2,558 2,598 2,535 2,554 78,100
2017/10/05 2,690 2,690 2,540 2,548 180,800
2017/10/04 2,615 2,737 2,612 2,690 196,300
2017/10/03 2,623 2,645 2,596 2,603 51,600
2017/10/02 2,610 2,628 2,597 2,616 40,200
2017/09/29 2,627 2,640 2,570 2,601 117,500
2017/09/28 2,550 2,637 2,546 2,628 145,600
2017/09/27 2,504 2,539 2,498 2,522 23,300
2017/09/26 2,505 2,532 2,478 2,501 42,900
2017/09/25 2,489 2,544 2,489 2,535 46,100
2017/09/22 2,580 2,580 2,482 2,505 66,000
2017/09/21 2,591 2,606 2,565 2,584 68,000
2017/09/20 2,599 2,599 2,534 2,560 51,500
2017/09/19 2,592 2,609 2,552 2,589 91,900
2017/09/15 2,512 2,560 2,510 2,554 56,400
2017/09/14 2,523 2,570 2,509 2,530 65,000
2017/09/13 2,570 2,590 2,522 2,525 71,500
2017/09/12 2,540 2,550 2,500 2,541 88,200
2017/09/11 2,450 2,525 2,448 2,493 81,500
2017/09/08 2,439 2,478 2,416 2,437 97,000
2017/09/07 2,382 2,447 2,381 2,436 108,900
2017/09/06 2,330 2,382 2,235 2,382 142,000
2017/09/05 2,480 2,493 2,371 2,391 111,400
2017/09/04 2,554 2,554 2,442 2,500 118,200
2017/09/01 2,513 2,590 2,508 2,571 236,500
2017/08/31 2,520 2,520 2,470 2,491 95,700
2017/08/30 2,500 2,540 2,444 2,513 208,400
2017/08/29 2,441 2,478 2,418 2,458 57,800
2017/08/28 2,450 2,485 2,430 2,453 83,700
2017/08/25 2,451 2,457 2,420 2,420 45,000
2017/08/24 2,390 2,455 2,386 2,418 71,300
2017/08/23 2,445 2,480 2,393 2,398 114,200
2017/08/22 2,360 2,424 2,360 2,418 94,200
2017/08/21 2,415 2,449 2,324 2,358 109,600
2017/08/18 2,359 2,404 2,350 2,381 118,300
2017/08/17 2,303 2,415 2,275 2,409 173,800
2017/08/16 2,342 2,370 2,272 2,272 142,800
2017/08/15 2,206 2,341 2,206 2,292 137,200
2017/08/14 2,205 2,213 2,150 2,196 240,700
2017/08/10 2,316 2,320 2,213 2,221 245,400
2017/08/09 2,415 2,418 2,344 2,366 147,000
2017/08/08 2,459 2,503 2,420 2,429 95,900
2017/08/07 2,442 2,454 2,421 2,425 51,200
2017/08/04 2,391 2,444 2,386 2,415 77,100
2017/08/03 2,427 2,427 2,400 2,401 42,200
2017/08/02 2,339 2,456 2,339 2,445 74,400
2017/08/01 2,444 2,451 2,330 2,349 136,500
2017/07/31 2,441 2,484 2,439 2,462 64,500
2017/07/28 2,535 2,535 2,439 2,449 182,700
2017/07/27 2,527 2,548 2,479 2,529 103,800
2017/07/26 2,515 2,545 2,511 2,525 90,900
2017/07/25 2,564 2,564 2,503 2,505 133,900
2017/07/24 2,570 2,576 2,528 2,564 120,000
2017/07/21 2,541 2,593 2,488 2,572 207,600
2017/07/20 2,460 2,559 2,460 2,541 292,500
2017/07/19 2,438 2,474 2,389 2,467 252,200
2017/07/18 2,369 2,453 2,331 2,437 605,300
2017/07/14 2,214 2,234 2,211 2,219 45,100
2017/07/13 2,172 2,231 2,157 2,202 124,900
2017/07/12 2,160 2,178 2,151 2,162 31,700
2017/07/11 2,136 2,172 2,131 2,169 31,300
2017/07/10 2,136 2,198 2,131 2,141 71,000
2017/07/07 2,114 2,135 2,098 2,111 30,100
2017/07/06 2,110 2,179 2,108 2,126 97,900
2017/07/05 2,084 2,114 2,077 2,095 42,900
2017/07/04 2,159 2,159 2,067 2,084 71,900
2017/07/03 2,175 2,199 2,129 2,134 100,000
2017/06/30 2,094 2,181 2,094 2,172 154,100
2017/06/29 2,056 2,146 2,056 2,144 181,100
2017/06/28 2,054 2,093 2,046 2,054 93,300
2017/06/27 2,050 2,058 2,030 2,038 53,100
2017/06/26 1,991 2,088 1,991 2,044 95,000
2017/06/23 2,044 2,044 1,980 1,989 54,200
2017/06/22 2,037 2,056 2,026 2,038 42,300
2017/06/21 2,076 2,076 2,037 2,037 50,500
2017/06/20 2,022 2,096 2,022 2,076 95,800
2017/06/19 2,027 2,044 2,015 2,021 39,900
2017/06/16 2,039 2,051 2,007 2,017 50,500
2017/06/15 2,030 2,058 2,016 2,021 86,800
2017/06/14 2,075 2,086 2,037 2,037 93,800
2017/06/13 2,043 2,074 2,020 2,067 152,300
2017/06/12 2,014 2,082 2,014 2,058 311,100
2017/06/09 1,941 1,983 1,926 1,975 77,500
2017/06/08 1,939 1,978 1,929 1,952 63,300
2017/06/07 1,900 1,941 1,895 1,931 108,100
2017/06/06 1,951 1,951 1,890 1,894 115,500
2017/06/05 2,003 2,011 1,953 1,954 74,500
2017/06/02 1,992 2,041 1,977 2,022 137,000
2017/06/01 1,948 1,990 1,934 1,971 94,500
2017/05/31 1,965 1,993 1,935 1,938 85,000
2017/05/30 1,960 1,984 1,947 1,965 65,900
2017/05/29 2,000 2,005 1,962 1,963 64,000
2017/05/26 2,035 2,038 1,954 1,991 195,000
2017/05/25 2,010 2,086 2,005 2,068 187,700
2017/05/24 2,024 2,039 1,991 2,011 124,600
2017/05/23 1,998 2,039 1,962 2,017 302,100
2017/05/22 1,917 2,018 1,917 2,007 335,300
2017/05/19 1,825 1,905 1,801 1,895 249,700
2017/05/18 1,727 1,791 1,727 1,785 77,000
2017/05/17 1,826 1,826 1,790 1,794 54,000
2017/05/16 1,845 1,857 1,827 1,840 72,800
2017/05/15 1,842 1,843 1,808 1,825 69,600
2017/05/12 1,858 1,863 1,828 1,840 62,600
2017/05/11 1,897 1,898 1,850 1,860 115,000
2017/05/10 1,763 1,888 1,757 1,870 431,100
2017/05/09 1,770 1,771 1,704 1,723 88,700
2017/05/08 1,740 1,770 1,725 1,744 77,500
2017/05/02 1,694 1,711 1,690 1,698 51,500
2017/05/01 1,638 1,685 1,638 1,677 38,300
2017/04/28 1,669 1,676 1,634 1,638 86,100
2017/04/27 1,682 1,685 1,657 1,665 43,600
2017/04/26 1,681 1,697 1,668 1,678 67,900
2017/04/25 1,588 1,665 1,584 1,646 71,200
2017/04/24 1,623 1,624 1,588 1,593 60,800
2017/04/21 1,601 1,610 1,577 1,595 38,600
2017/04/20 1,560 1,591 1,560 1,564 44,800
2017/04/19 1,558 1,565 1,538 1,553 39,700
2017/04/18 1,563 1,590 1,550 1,562 46,100
2017/04/17 1,540 1,558 1,523 1,539 50,600
2017/04/14 1,563 1,607 1,556 1,565 57,700
2017/04/13 1,561 1,600 1,551 1,573 76,700
2017/04/12 1,631 1,631 1,597 1,601 62,200
2017/04/11 1,646 1,660 1,635 1,649 33,200
2017/04/10 1,657 1,671 1,646 1,653 35,800
2017/04/07 1,670 1,683 1,634 1,649 86,200
2017/04/06 1,705 1,718 1,652 1,655 89,700
2017/04/05 1,728 1,776 1,716 1,721 68,500
2017/04/04 1,748 1,761 1,694 1,716 101,800
2017/04/03 1,755 1,778 1,740 1,756 62,300
2017/03/31 1,800 1,807 1,757 1,757 58,300
2017/03/30 1,767 1,792 1,765 1,785 35,500
2017/03/29 1,802 1,802 1,765 1,771 36,500
2017/03/28 1,786 1,809 1,781 1,793 49,500
2017/03/27 1,775 1,786 1,760 1,760 50,000
2017/03/24 1,795 1,810 1,780 1,807 63,500
2017/03/23 1,736 1,789 1,735 1,785 71,500
2017/03/22 1,798 1,810 1,763 1,764 102,700
2017/03/21 1,841 1,844 1,807 1,835 58,500
2017/03/17 1,843 1,880 1,829 1,829 129,600
2017/03/16 1,816 1,866 1,804 1,860 66,200
2017/03/15 1,820 1,840 1,815 1,827 50,400
2017/03/14 1,845 1,854 1,822 1,832 55,300
2017/03/13 1,860 1,863 1,826 1,835 54,400
2017/03/10 1,872 1,875 1,833 1,866 78,300
2017/03/09 1,829 1,856 1,822 1,846 76,200
2017/03/08 1,835 1,837 1,795 1,815 133,900
2017/03/07 1,886 1,886 1,836 1,841 112,200
2017/03/06 1,883 1,914 1,873 1,885 101,700
2017/03/03 1,881 1,903 1,870 1,887 115,200
2017/03/02 1,850 1,896 1,848 1,881 194,800
2017/03/01 1,800 1,850 1,786 1,850 172,700
2017/02/28 1,780 1,800 1,769 1,792 132,100
2017/02/27 1,787 1,787 1,749 1,772 63,300
2017/02/24 1,764 1,800 1,753 1,789 110,900
2017/02/23 1,778 1,783 1,736 1,768 81,500
2017/02/22 1,793 1,804 1,778 1,784 70,900
2017/02/21 1,800 1,800 1,750 1,782 211,100
2017/02/20 1,730 1,803 1,730 1,796 310,200
2017/02/17 1,695 1,750 1,686 1,734 265,900
2017/02/16 1,626 1,711 1,621 1,678 148,100
2017/02/15 1,570 1,650 1,569 1,641 150,100
2017/02/14 1,583 1,589 1,556 1,570 108,400
2017/02/13 1,564 1,605 1,561 1,583 257,100
2017/02/10 1,625 1,625 1,532 1,540 552,400
2017/02/09 1,329 1,343 1,319 1,325 19,800
2017/02/08 1,325 1,339 1,318 1,333 17,800
2017/02/07 1,321 1,336 1,318 1,319 25,500
2017/02/06 1,335 1,335 1,318 1,330 17,900
2017/02/03 1,315 1,336 1,307 1,312 14,200
2017/02/02 1,360 1,360 1,305 1,311 24,700
2017/02/01 1,340 1,362 1,331 1,357 30,900
2017/01/31 1,354 1,369 1,342 1,345 39,800
2017/01/30 1,389 1,393 1,369 1,370 28,300
2017/01/27 1,395 1,396 1,381 1,389 34,200
2017/01/26 1,364 1,388 1,363 1,380 43,500
2017/01/25 1,318 1,349 1,318 1,339 27,300
2017/01/24 1,309 1,314 1,296 1,302 19,000
2017/01/23 1,316 1,320 1,303 1,305 23,500
2017/01/20 1,326 1,345 1,323 1,334 12,400
2017/01/19 1,337 1,342 1,309 1,323 24,500
2017/01/18 1,291 1,326 1,282 1,318 37,800
2017/01/17 1,320 1,338 1,307 1,312 58,800
2017/01/16 1,346 1,351 1,321 1,329 32,000
2017/01/13 1,348 1,357 1,341 1,352 52,300
2017/01/12 1,380 1,384 1,343 1,354 48,500
2017/01/11 1,379 1,393 1,370 1,383 43,300
2017/01/10 1,372 1,395 1,353 1,366 71,000
2017/01/06 1,380 1,391 1,371 1,388 44,400
2017/01/05 1,415 1,415 1,371 1,394 60,600
2017/01/04 1,333 1,414 1,325 1,411 120,600

このページの先頭へ