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
2021/12/30 1,949 1,961 1,920 1,956 99,900
2021/12/29 1,937 1,958 1,919 1,958 135,600
2021/12/28 1,975 1,977 1,944 1,961 176,100
2021/12/27 1,968 1,975 1,931 1,935 140,100
2021/12/24 1,951 2,000 1,951 1,971 134,700
2021/12/23 1,932 1,956 1,924 1,948 130,600
2021/12/22 1,936 1,954 1,929 1,936 113,800
2021/12/21 1,899 1,936 1,882 1,936 147,500
2021/12/20 1,946 1,961 1,895 1,895 218,100
2021/12/17 2,008 2,008 1,966 1,977 206,300
2021/12/16 2,025 2,027 1,998 2,008 103,000
2021/12/15 1,995 2,021 1,981 2,004 97,400
2021/12/14 1,987 2,003 1,966 2,001 117,600
2021/12/13 2,026 2,032 1,990 2,002 103,500
2021/12/10 2,026 2,038 1,977 1,987 119,800
2021/12/09 2,029 2,041 2,003 2,027 124,200
2021/12/08 2,059 2,064 2,025 2,026 193,400
2021/12/07 1,976 2,020 1,961 2,019 179,700
2021/12/06 1,938 1,969 1,920 1,936 168,400
2021/12/03 1,913 1,927 1,868 1,927 178,000
2021/12/02 1,913 1,926 1,881 1,889 248,400
2021/12/01 1,940 1,963 1,901 1,950 193,600
2021/11/30 1,960 2,015 1,936 1,940 306,000
2021/11/29 1,953 2,005 1,949 1,953 304,000
2021/11/26 2,098 2,098 1,995 2,022 296,000
2021/11/25 2,148 2,151 2,105 2,109 156,600
2021/11/24 2,209 2,209 2,131 2,148 225,900
2021/11/22 2,180 2,203 2,129 2,199 304,400
2021/11/19 2,194 2,211 2,146 2,171 210,100
2021/11/18 2,203 2,205 2,135 2,170 284,100
2021/11/17 2,240 2,251 2,186 2,222 442,000
2021/11/16 2,315 2,345 2,260 2,281 541,600
2021/11/15 2,222 2,302 2,195 2,265 944,000
2021/11/12 2,092 2,128 2,063 2,122 289,900
2021/11/11 2,043 2,093 2,013 2,092 183,200
2021/11/10 2,080 2,102 2,027 2,035 310,500
2021/11/09 2,230 2,245 2,055 2,072 953,600
2021/11/08 2,098 2,120 2,061 2,113 347,700
2021/11/05 2,132 2,132 2,035 2,048 210,100
2021/11/04 2,090 2,128 2,087 2,128 220,400
2021/11/02 2,058 2,102 2,058 2,071 121,400
2021/11/01 2,072 2,081 2,039 2,063 145,200
2021/10/29 2,075 2,081 2,045 2,050 138,700
2021/10/28 2,014 2,055 2,003 2,049 92,200
2021/10/27 2,018 2,039 1,995 2,014 77,600
2021/10/26 2,007 2,022 1,998 2,018 39,600
2021/10/25 1,976 1,995 1,961 1,985 40,100
2021/10/22 1,980 2,006 1,971 1,984 98,400
2021/10/21 2,020 2,021 1,985 1,997 77,700
2021/10/20 2,056 2,068 2,036 2,038 65,500
2021/10/19 2,039 2,057 2,025 2,046 79,100
2021/10/18 2,039 2,040 2,003 2,039 91,200
2021/10/15 1,960 2,024 1,958 2,021 145,800
2021/10/14 1,938 1,949 1,921 1,939 62,800
2021/10/13 1,965 1,969 1,930 1,938 114,100
2021/10/12 1,975 1,995 1,970 1,986 73,900
2021/10/11 1,965 1,986 1,953 1,980 94,900
2021/10/08 1,946 1,969 1,941 1,959 84,700
2021/10/07 1,934 1,946 1,903 1,906 113,600
2021/10/06 1,963 1,981 1,898 1,918 118,000
2021/10/05 1,923 1,941 1,881 1,923 173,000
2021/10/04 2,029 2,033 1,949 1,968 143,200
2021/10/01 2,012 2,030 1,983 1,995 169,900
2021/09/30 2,080 2,092 2,036 2,038 97,600
2021/09/29 2,056 2,085 2,041 2,076 126,100
2021/09/28 2,099 2,109 2,065 2,106 81,600
2021/09/27 2,130 2,143 2,081 2,088 113,900
2021/09/24 2,080 2,118 2,076 2,112 108,600
2021/09/22 2,061 2,073 2,032 2,039 109,500
2021/09/21 2,045 2,079 2,000 2,061 183,500
2021/09/17 2,110 2,127 2,090 2,121 116,300
2021/09/16 2,175 2,181 2,072 2,114 243,500
2021/09/15 2,208 2,208 2,150 2,175 199,900
2021/09/14 2,210 2,225 2,184 2,217 309,800
2021/09/13 2,111 2,150 2,093 2,141 204,900
2021/09/10 2,048 2,081 2,040 2,081 143,600
2021/09/09 2,050 2,072 2,026 2,038 133,300
2021/09/08 2,052 2,074 2,044 2,060 139,900
2021/09/07 2,111 2,114 2,028 2,045 485,500
2021/09/06 2,060 2,103 2,052 2,098 273,200
2021/09/03 2,005 2,025 1,973 2,010 223,000
2021/09/02 2,015 2,020 1,977 1,985 240,300
2021/09/01 1,983 2,002 1,958 2,002 268,600
2021/08/31 1,985 1,994 1,959 1,983 239,500
2021/08/30 2,015 2,034 1,997 2,009 111,600
2021/08/27 1,947 1,974 1,936 1,963 103,300
2021/08/26 1,972 1,972 1,948 1,950 158,800
2021/08/25 2,003 2,010 1,968 1,976 125,100
2021/08/24 2,010 2,026 2,002 2,013 94,200
2021/08/23 1,976 1,987 1,951 1,975 110,700
2021/08/20 2,019 2,025 1,941 1,941 144,700
2021/08/19 2,043 2,043 1,989 1,990 106,100
2021/08/18 2,018 2,049 1,974 2,038 131,900
2021/08/17 2,086 2,088 2,003 2,007 163,500
2021/08/16 2,128 2,130 2,058 2,074 197,900
2021/08/13 2,165 2,173 2,133 2,149 163,600
2021/08/12 2,235 2,260 2,172 2,173 262,300
2021/08/11 2,340 2,380 2,214 2,225 525,700
2021/08/10 2,398 2,479 2,373 2,478 195,600
2021/08/06 2,376 2,411 2,351 2,400 115,900
2021/08/05 2,480 2,480 2,372 2,401 188,900
2021/08/04 2,531 2,542 2,508 2,511 56,200
2021/08/03 2,517 2,565 2,513 2,545 74,200
2021/08/02 2,489 2,520 2,467 2,517 65,200
2021/07/30 2,500 2,504 2,444 2,461 102,100
2021/07/29 2,509 2,511 2,443 2,507 85,100
2021/07/28 2,581 2,583 2,490 2,508 129,600
2021/07/27 2,560 2,632 2,559 2,603 152,000
2021/07/26 2,515 2,559 2,488 2,552 98,800
2021/07/21 2,490 2,505 2,460 2,468 66,200
2021/07/20 2,482 2,541 2,450 2,456 114,700
2021/07/19 2,533 2,569 2,480 2,515 140,300
2021/07/16 2,490 2,553 2,473 2,535 125,500
2021/07/15 2,465 2,523 2,458 2,510 160,600
2021/07/14 2,408 2,473 2,401 2,465 107,500
2021/07/13 2,401 2,425 2,396 2,414 82,500
2021/07/12 2,405 2,426 2,375 2,384 87,100
2021/07/09 2,325 2,377 2,301 2,369 118,000
2021/07/08 2,379 2,399 2,364 2,370 96,800
2021/07/07 2,357 2,402 2,341 2,385 109,400
2021/07/06 2,428 2,432 2,385 2,390 87,900
2021/07/05 2,491 2,491 2,429 2,434 85,500
2021/07/02 2,501 2,533 2,480 2,491 85,100
2021/07/01 2,469 2,509 2,450 2,499 108,200
2021/06/30 2,462 2,480 2,435 2,459 61,900
2021/06/29 2,510 2,519 2,454 2,461 120,500
2021/06/28 2,461 2,483 2,447 2,473 60,200
2021/06/25 2,420 2,466 2,405 2,458 91,800
2021/06/24 2,448 2,449 2,411 2,421 100,800
2021/06/23 2,439 2,480 2,430 2,462 59,700
2021/06/22 2,482 2,482 2,424 2,444 123,800
2021/06/21 2,440 2,464 2,400 2,418 188,900
2021/06/18 2,581 2,590 2,512 2,514 237,700
2021/06/17 2,605 2,654 2,553 2,645 197,200
2021/06/16 2,519 2,593 2,487 2,587 121,300
2021/06/15 2,532 2,537 2,471 2,519 171,000
2021/06/14 2,498 2,536 2,479 2,525 166,500
2021/06/11 2,540 2,540 2,465 2,465 179,900
2021/06/10 2,554 2,595 2,531 2,542 149,200
2021/06/09 2,625 2,630 2,562 2,563 188,400
2021/06/08 2,630 2,672 2,570 2,639 190,900
2021/06/07 2,641 2,680 2,620 2,651 243,800
2021/06/04 2,554 2,640 2,550 2,603 366,100
2021/06/03 2,471 2,591 2,467 2,504 284,300
2021/06/02 2,413 2,483 2,388 2,480 179,000
2021/06/01 2,425 2,440 2,400 2,418 174,400
2021/05/31 2,381 2,442 2,364 2,430 182,200
2021/05/28 2,380 2,449 2,365 2,376 240,400
2021/05/27 2,292 2,366 2,277 2,337 474,100
2021/05/26 2,277 2,339 2,241 2,337 261,500
2021/05/25 2,226 2,288 2,194 2,270 206,800
2021/05/24 2,260 2,260 2,150 2,219 335,200
2021/05/21 2,330 2,332 2,260 2,270 200,200
2021/05/20 2,216 2,349 2,216 2,320 290,200
2021/05/19 2,202 2,260 2,171 2,205 149,700
2021/05/18 2,221 2,272 2,168 2,234 305,100
2021/05/17 2,246 2,246 2,067 2,121 384,800
2021/05/14 2,217 2,267 2,165 2,230 275,500
2021/05/13 2,216 2,316 2,157 2,185 614,600
2021/05/12 2,510 2,518 2,221 2,275 1,158,000
2021/05/11 1,985 2,045 1,983 2,030 216,700
2021/05/10 1,967 1,984 1,952 1,980 73,000
2021/05/07 1,939 1,951 1,932 1,941 93,000
2021/05/06 1,891 1,937 1,880 1,910 85,000
2021/04/30 1,869 1,895 1,857 1,869 97,300
2021/04/28 1,875 1,875 1,844 1,861 112,600
2021/04/27 1,897 1,907 1,880 1,880 58,600
2021/04/26 1,911 1,917 1,883 1,904 44,100
2021/04/23 1,900 1,915 1,882 1,889 58,800
2021/04/22 1,902 1,919 1,891 1,919 31,800
2021/04/21 1,930 1,930 1,876 1,900 90,100
2021/04/20 1,964 1,964 1,930 1,942 58,700
2021/04/19 1,946 1,969 1,944 1,965 45,600
2021/04/16 1,969 1,969 1,940 1,948 34,600
2021/04/15 1,955 1,974 1,938 1,948 42,600
2021/04/14 1,990 1,990 1,945 1,955 82,100
2021/04/13 2,030 2,030 1,979 1,990 71,900
2021/04/12 2,040 2,059 2,010 2,010 49,200
2021/04/09 2,041 2,062 2,025 2,042 54,000
2021/04/08 2,050 2,064 2,035 2,047 43,300
2021/04/07 2,062 2,063 2,031 2,050 66,800
2021/04/06 2,096 2,108 2,033 2,044 53,000
2021/04/05 2,084 2,103 2,053 2,102 60,500
2021/04/02 2,063 2,072 2,048 2,055 47,500
2021/04/01 2,054 2,065 2,028 2,040 37,400
2021/03/31 2,052 2,052 2,010 2,023 61,300
2021/03/30 2,060 2,075 2,016 2,052 46,300
2021/03/29 2,148 2,157 2,041 2,069 58,200
2021/03/26 2,130 2,151 2,104 2,115 56,700
2021/03/25 2,050 2,116 2,049 2,115 126,300
2021/03/24 2,056 2,071 1,996 2,009 105,000
2021/03/23 2,076 2,137 2,066 2,067 93,300
2021/03/22 2,061 2,094 2,057 2,070 71,500
2021/03/19 2,040 2,067 2,036 2,066 49,500
2021/03/18 2,055 2,061 2,035 2,053 41,300
2021/03/17 2,015 2,060 2,015 2,055 37,700
2021/03/16 2,018 2,043 2,018 2,037 30,600
2021/03/15 2,035 2,035 2,001 2,024 54,700
2021/03/12 2,040 2,040 2,007 2,021 70,800
2021/03/11 2,014 2,015 1,978 2,006 43,200
2021/03/10 2,012 2,029 1,983 1,997 40,600
2021/03/09 1,997 2,035 1,984 2,008 107,800
2021/03/08 2,020 2,020 1,984 2,008 60,300
2021/03/05 1,998 2,018 1,924 1,998 108,300
2021/03/04 2,017 2,038 1,990 2,030 53,600
2021/03/03 2,058 2,063 2,019 2,060 50,400
2021/03/02 2,098 2,100 2,027 2,058 97,900
2021/03/01 2,018 2,064 2,014 2,060 98,100
2021/02/26 1,989 2,028 1,972 1,988 122,900
2021/02/25 2,006 2,043 1,986 1,993 77,600
2021/02/24 2,025 2,039 1,980 1,980 82,800
2021/02/22 2,059 2,068 2,007 2,024 125,600
2021/02/19 2,066 2,106 2,021 2,039 99,600
2021/02/18 2,069 2,105 2,034 2,097 200,800
2021/02/17 2,143 2,171 2,085 2,153 133,200
2021/02/16 2,215 2,223 2,143 2,152 88,600
2021/02/15 2,211 2,263 2,211 2,217 95,100
2021/02/12 2,277 2,277 2,190 2,208 152,000
2021/02/10 2,279 2,396 2,252 2,291 407,100
2021/02/09 2,250 2,250 2,188 2,207 95,000
2021/02/08 2,229 2,251 2,217 2,241 56,400
2021/02/05 2,240 2,244 2,213 2,230 46,000
2021/02/04 2,249 2,260 2,210 2,222 77,200
2021/02/03 2,210 2,238 2,188 2,232 99,000
2021/02/02 2,145 2,210 2,145 2,206 73,900
2021/02/01 2,099 2,138 2,053 2,116 44,100
2021/01/29 2,220 2,230 2,103 2,103 76,000
2021/01/28 2,173 2,220 2,126 2,207 99,000
2021/01/27 2,230 2,239 2,200 2,223 91,400
2021/01/26 2,241 2,301 2,178 2,205 173,100
2021/01/25 2,120 2,254 2,116 2,219 334,900
2021/01/22 2,033 2,059 2,018 2,026 74,600
2021/01/21 2,050 2,073 2,029 2,031 65,500
2021/01/20 1,999 2,034 1,999 2,028 93,100
2021/01/19 1,978 1,995 1,964 1,992 70,600
2021/01/18 1,962 1,982 1,942 1,967 51,200
2021/01/15 2,010 2,010 1,952 1,961 64,300
2021/01/14 2,024 2,032 1,985 1,999 97,000
2021/01/13 2,010 2,042 2,005 2,034 105,300
2021/01/12 1,995 2,014 1,985 2,000 49,500
2021/01/08 1,970 2,012 1,970 1,987 93,600
2021/01/07 1,965 1,989 1,962 1,965 50,000
2021/01/06 1,976 1,992 1,956 1,965 34,100
2021/01/05 1,944 1,991 1,919 1,989 51,100
2021/01/04 2,008 2,008 1,922 1,942 56,400

このページの先頭へ