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
2019/12/30 2,643 2,665 2,598 2,643 179,200
2019/12/27 2,600 2,688 2,577 2,644 348,200
2019/12/26 2,582 2,615 2,544 2,600 249,200
2019/12/25 2,457 2,613 2,457 2,595 423,400
2019/12/24 2,494 2,519 2,455 2,489 313,500
2019/12/23 2,530 2,555 2,461 2,469 187,600
2019/12/20 2,491 2,532 2,449 2,530 267,400
2019/12/19 2,453 2,522 2,420 2,510 350,700
2019/12/18 2,551 2,552 2,438 2,466 553,100
2019/12/17 2,680 2,680 2,561 2,574 349,200
2019/12/16 2,666 2,713 2,626 2,645 395,700
2019/12/13 2,619 2,684 2,586 2,681 561,300
2019/12/12 2,640 2,654 2,543 2,543 381,700
2019/12/11 2,694 2,712 2,582 2,614 570,200
2019/12/10 2,645 2,725 2,614 2,693 628,200
2019/12/09 2,693 2,730 2,623 2,650 1,774,700
2019/12/06 2,699 2,770 2,688 2,743 615,400
2019/12/05 2,778 2,778 2,637 2,667 669,500
2019/12/04 2,690 2,790 2,680 2,780 568,800
2019/12/03 2,620 2,722 2,608 2,713 681,000
2019/12/02 2,630 2,686 2,535 2,645 844,000
2019/11/29 2,510 2,649 2,510 2,629 991,000
2019/11/28 2,471 2,509 2,442 2,487 369,000
2019/11/27 2,484 2,489 2,422 2,480 532,700
2019/11/26 2,447 2,523 2,444 2,493 568,400
2019/11/25 2,422 2,459 2,368 2,447 659,600
2019/11/22 2,400 2,425 2,310 2,416 1,914,400
2019/11/21 2,579 2,622 2,513 2,567 408,000
2019/11/20 2,640 2,707 2,625 2,630 252,500
2019/11/19 2,659 2,689 2,621 2,682 162,500
2019/11/18 2,630 2,694 2,566 2,684 413,700
2019/11/15 2,735 2,758 2,638 2,650 452,700
2019/11/14 2,840 2,865 2,710 2,733 495,500
2019/11/13 3,050 3,055 2,720 2,870 988,900
2019/11/12 3,230 3,330 2,942 2,978 960,100
2019/11/11 2,960 3,160 2,938 3,160 1,065,300
2019/11/08 2,738 2,739 2,638 2,660 206,700
2019/11/07 2,620 2,700 2,593 2,689 183,200
2019/11/06 2,690 2,697 2,611 2,620 111,100
2019/11/05 2,685 2,710 2,644 2,665 160,400
2019/11/01 2,651 2,719 2,615 2,626 166,000
2019/10/31 2,790 2,816 2,621 2,700 345,500
2019/10/30 2,790 2,823 2,724 2,784 356,700
2019/10/29 2,636 2,837 2,636 2,806 597,100
2019/10/28 2,602 2,690 2,602 2,618 226,400
2019/10/25 2,600 2,626 2,583 2,624 164,800
2019/10/24 2,621 2,635 2,576 2,612 102,200
2019/10/23 2,568 2,611 2,539 2,602 197,900
2019/10/21 2,617 2,649 2,535 2,538 227,200
2019/10/18 2,538 2,625 2,538 2,619 240,200
2019/10/17 2,554 2,574 2,517 2,525 154,400
2019/10/16 2,595 2,677 2,570 2,581 361,300
2019/10/15 2,525 2,623 2,525 2,552 369,800
2019/10/11 2,493 2,524 2,455 2,492 276,200
2019/10/10 2,536 2,564 2,456 2,460 331,900
2019/10/09 2,424 2,553 2,411 2,551 482,800
2019/10/08 2,529 2,543 2,456 2,467 404,600
2019/10/07 2,588 2,620 2,528 2,528 254,000
2019/10/04 2,562 2,604 2,532 2,588 292,000
2019/10/03 2,535 2,570 2,501 2,549 272,600
2019/10/02 2,510 2,613 2,505 2,552 321,000
2019/10/01 2,627 2,635 2,556 2,560 331,900
2019/09/30 2,634 2,647 2,559 2,626 282,400
2019/09/27 2,607 2,657 2,523 2,642 404,600
2019/09/26 2,648 2,740 2,591 2,622 662,500
2019/09/25 2,586 2,691 2,561 2,662 566,400
2019/09/24 2,485 2,620 2,484 2,611 653,200
2019/09/20 2,490 2,500 2,393 2,484 849,000
2019/09/19 2,293 2,515 2,292 2,504 1,341,400
2019/09/18 2,400 2,400 2,261 2,299 947,800
2019/09/17 2,423 2,450 2,384 2,424 403,700
2019/09/13 2,464 2,523 2,359 2,439 994,400
2019/09/12 2,374 2,549 2,372 2,486 1,167,900
2019/09/11 2,336 2,369 2,306 2,365 555,000
2019/09/10 2,292 2,375 2,292 2,341 596,900
2019/09/09 2,238 2,304 2,210 2,292 437,800
2019/09/06 2,246 2,263 2,197 2,232 485,300
2019/09/05 2,145 2,245 2,127 2,242 628,500
2019/09/04 2,156 2,171 2,092 2,131 516,600
2019/09/03 2,166 2,212 2,113 2,156 830,200
2019/09/02 2,092 2,195 2,077 2,124 1,017,200
2019/08/30 1,995 2,114 1,990 2,110 816,400
2019/08/29 1,971 2,006 1,945 1,987 510,700
2019/08/28 1,902 1,978 1,881 1,949 653,300
2019/08/27 1,933 1,963 1,818 1,902 852,600
2019/08/26 1,920 1,960 1,886 1,933 736,500
2019/08/23 1,813 1,933 1,813 1,929 1,196,800
2019/08/22 1,722 1,825 1,722 1,773 1,029,100
2019/08/21 1,565 1,615 1,561 1,609 223,500
2019/08/20 1,566 1,580 1,557 1,566 98,700
2019/08/19 1,585 1,591 1,560 1,565 136,300
2019/08/16 1,580 1,596 1,550 1,552 177,600
2019/08/15 1,557 1,589 1,547 1,576 249,900
2019/08/14 1,567 1,600 1,557 1,583 413,900
2019/08/13 1,463 1,594 1,455 1,552 893,700
2019/08/09 1,337 1,469 1,328 1,465 1,002,700
2019/08/08 1,213 1,241 1,184 1,215 102,200
2019/08/07 1,209 1,229 1,192 1,208 103,900
2019/08/06 1,175 1,209 1,156 1,208 163,500
2019/08/05 1,281 1,281 1,217 1,234 115,100
2019/08/02 1,316 1,319 1,279 1,296 104,700
2019/08/01 1,333 1,356 1,324 1,352 42,200
2019/07/31 1,322 1,352 1,313 1,337 61,900
2019/07/30 1,320 1,341 1,286 1,338 93,000
2019/07/29 1,362 1,363 1,302 1,304 92,900
2019/07/26 1,396 1,396 1,353 1,362 112,200
2019/07/25 1,384 1,429 1,382 1,417 210,900
2019/07/24 1,328 1,369 1,325 1,363 151,500
2019/07/23 1,280 1,320 1,280 1,311 98,500
2019/07/22 1,237 1,275 1,223 1,275 73,000
2019/07/19 1,230 1,243 1,208 1,238 87,300
2019/07/18 1,238 1,238 1,207 1,223 122,700
2019/07/17 1,253 1,255 1,225 1,252 73,700
2019/07/16 1,266 1,269 1,249 1,252 94,400
2019/07/12 1,287 1,288 1,268 1,270 62,200
2019/07/11 1,287 1,302 1,277 1,296 82,400
2019/07/10 1,296 1,303 1,276 1,280 70,600
2019/07/09 1,276 1,317 1,276 1,309 136,800
2019/07/08 1,310 1,312 1,262 1,276 111,500
2019/07/05 1,269 1,296 1,257 1,296 103,100
2019/07/04 1,297 1,307 1,253 1,269 110,900
2019/07/03 1,300 1,300 1,269 1,287 204,800
2019/07/02 1,362 1,363 1,301 1,307 302,900
2019/07/01 1,296 1,382 1,250 1,371 235,100
2019/06/28 1,263 1,271 1,243 1,247 67,500
2019/06/27 1,240 1,272 1,226 1,269 67,200
2019/06/26 1,206 1,280 1,206 1,225 106,400
2019/06/25 1,190 1,246 1,180 1,225 177,000
2019/06/24 1,200 1,211 1,170 1,194 226,800
2019/06/21 1,276 1,276 1,221 1,235 173,100
2019/06/20 1,316 1,329 1,257 1,276 144,800
2019/06/19 1,278 1,311 1,276 1,306 109,700
2019/06/18 1,290 1,292 1,251 1,260 124,800
2019/06/17 1,344 1,345 1,294 1,297 94,300
2019/06/14 1,352 1,352 1,326 1,344 97,900
2019/06/13 1,400 1,404 1,355 1,361 91,800
2019/06/12 1,415 1,450 1,391 1,400 78,600
2019/06/11 1,435 1,449 1,416 1,420 72,600
2019/06/10 1,389 1,445 1,389 1,437 133,000
2019/06/07 1,370 1,396 1,328 1,389 186,000
2019/06/06 1,439 1,449 1,368 1,371 194,300
2019/06/05 1,373 1,444 1,373 1,435 225,700
2019/06/04 1,450 1,469 1,334 1,345 346,700
2019/06/03 1,391 1,476 1,390 1,467 343,000
2019/05/31 1,403 1,436 1,392 1,418 225,600
2019/05/30 1,360 1,405 1,358 1,397 160,200
2019/05/29 1,351 1,396 1,340 1,375 194,000
2019/05/28 1,365 1,374 1,356 1,361 123,400
2019/05/27 1,429 1,450 1,362 1,371 236,300
2019/05/24 1,330 1,382 1,308 1,370 242,900
2019/05/23 1,389 1,389 1,347 1,360 458,500
2019/05/22 1,340 1,475 1,340 1,422 1,083,500
2019/05/21 1,170 1,268 1,168 1,255 350,600
2019/05/20 1,122 1,178 1,122 1,174 178,000
2019/05/17 1,089 1,144 1,089 1,136 179,000
2019/05/16 1,080 1,080 1,023 1,059 96,700
2019/05/15 1,050 1,084 1,040 1,082 71,100
2019/05/14 995 1,044 983 1,041 103,600
2019/05/13 1,040 1,047 997 1,000 130,100
2019/05/10 1,075 1,087 1,035 1,046 63,500
2019/05/09 1,066 1,086 1,060 1,060 59,600
2019/05/08 1,070 1,092 1,065 1,081 69,500
2019/05/07 1,152 1,152 1,095 1,100 98,600
2019/04/26 1,150 1,150 1,124 1,135 75,000
2019/04/25 1,140 1,160 1,122 1,157 69,200
2019/04/24 1,170 1,170 1,140 1,140 68,100
2019/04/23 1,190 1,190 1,157 1,166 60,500
2019/04/22 1,206 1,210 1,177 1,190 52,100
2019/04/19 1,162 1,194 1,160 1,193 81,100
2019/04/18 1,166 1,171 1,152 1,156 50,800
2019/04/17 1,161 1,174 1,151 1,174 50,700
2019/04/16 1,153 1,165 1,144 1,156 36,600
2019/04/15 1,144 1,173 1,132 1,161 85,900
2019/04/12 1,132 1,132 1,114 1,124 47,500
2019/04/11 1,132 1,135 1,120 1,125 50,900
2019/04/10 1,123 1,143 1,113 1,139 43,300
2019/04/09 1,137 1,154 1,121 1,139 72,900
2019/04/08 1,165 1,171 1,137 1,142 52,300
2019/04/05 1,154 1,167 1,146 1,160 48,000
2019/04/04 1,142 1,170 1,136 1,145 134,300
2019/04/03 1,094 1,124 1,083 1,123 139,100
2019/04/02 1,088 1,098 1,074 1,076 109,500
2019/04/01 1,053 1,089 1,053 1,080 106,700
2019/03/29 1,066 1,067 1,040 1,046 61,600
2019/03/28 1,059 1,069 1,046 1,052 91,900
2019/03/27 1,058 1,080 1,056 1,068 78,500
2019/03/26 1,035 1,056 1,033 1,053 64,400
2019/03/25 1,045 1,056 1,015 1,029 93,300
2019/03/22 1,045 1,077 1,041 1,075 79,000
2019/03/20 1,037 1,058 1,032 1,047 48,200
2019/03/19 1,039 1,045 1,030 1,039 64,400
2019/03/18 1,040 1,049 1,032 1,039 51,100
2019/03/15 1,037 1,058 1,035 1,037 56,700
2019/03/14 1,047 1,061 1,030 1,038 64,400
2019/03/13 1,051 1,062 1,033 1,035 74,700
2019/03/12 1,029 1,067 1,029 1,061 140,300
2019/03/11 1,007 1,028 1,003 1,022 86,700
2019/03/08 1,012 1,012 994 995 219,600
2019/03/07 1,024 1,029 1,005 1,014 159,200
2019/03/06 1,029 1,049 1,020 1,042 79,400
2019/03/05 1,045 1,047 1,022 1,031 87,800
2019/03/04 1,028 1,055 1,026 1,054 120,800
2019/03/01 1,013 1,026 1,011 1,021 78,900
2019/02/28 1,027 1,035 1,008 1,010 161,800
2019/02/27 1,031 1,036 1,018 1,027 172,000
2019/02/26 1,071 1,083 1,033 1,042 231,100
2019/02/25 1,023 1,088 1,014 1,081 297,400
2019/02/22 1,038 1,039 1,001 1,002 396,000
2019/02/21 1,050 1,056 1,043 1,045 191,100
2019/02/20 1,100 1,100 1,056 1,059 301,500
2019/02/19 1,111 1,121 1,093 1,097 263,700
2019/02/18 1,135 1,143 1,112 1,143 184,200
2019/02/15 1,165 1,165 1,100 1,123 196,100
2019/02/14 1,159 1,198 1,154 1,184 108,200
2019/02/13 1,119 1,138 1,098 1,138 102,300
2019/02/12 1,065 1,127 1,057 1,096 193,700
2019/02/08 1,206 1,221 1,179 1,185 49,600
2019/02/07 1,227 1,257 1,212 1,227 74,900
2019/02/06 1,250 1,264 1,238 1,246 45,300
2019/02/05 1,250 1,260 1,242 1,254 37,600
2019/02/04 1,214 1,243 1,214 1,243 44,500
2019/02/01 1,221 1,228 1,204 1,210 23,900
2019/01/31 1,223 1,236 1,207 1,223 53,600
2019/01/30 1,233 1,233 1,189 1,193 58,200
2019/01/29 1,233 1,237 1,197 1,224 60,600
2019/01/28 1,258 1,261 1,226 1,241 45,300
2019/01/25 1,209 1,254 1,207 1,253 84,600
2019/01/24 1,172 1,200 1,170 1,200 35,800
2019/01/23 1,180 1,183 1,148 1,167 34,300
2019/01/22 1,206 1,208 1,170 1,180 43,000
2019/01/21 1,194 1,220 1,193 1,205 70,000
2019/01/18 1,164 1,175 1,154 1,174 37,000
2019/01/17 1,159 1,193 1,149 1,162 50,100
2019/01/16 1,187 1,188 1,149 1,159 46,200
2019/01/15 1,139 1,184 1,131 1,181 71,200
2019/01/11 1,140 1,155 1,130 1,152 49,000
2019/01/10 1,157 1,157 1,118 1,136 46,300
2019/01/09 1,182 1,182 1,150 1,157 56,800
2019/01/08 1,149 1,191 1,131 1,176 99,800
2019/01/07 1,144 1,160 1,133 1,139 85,200
2019/01/04 1,089 1,093 1,040 1,090 124,800

このページの先頭へ