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
2023/12/29 1,521 1,547 1,512 1,542 48,200
2023/12/28 1,497 1,519 1,483 1,516 50,200
2023/12/27 1,482 1,525 1,482 1,517 80,400
2023/12/26 1,460 1,478 1,458 1,470 49,400
2023/12/25 1,470 1,479 1,456 1,462 36,700
2023/12/22 1,463 1,484 1,456 1,467 51,900
2023/12/21 1,479 1,488 1,462 1,465 41,100
2023/12/20 1,490 1,509 1,484 1,495 52,400
2023/12/19 1,470 1,487 1,455 1,484 50,700
2023/12/18 1,445 1,486 1,437 1,483 56,500
2023/12/15 1,469 1,484 1,432 1,475 118,000
2023/12/14 1,550 1,550 1,451 1,451 153,100
2023/12/13 1,521 1,580 1,521 1,553 94,100
2023/12/12 1,515 1,524 1,499 1,517 89,500
2023/12/11 1,545 1,555 1,522 1,529 80,100
2023/12/08 1,573 1,573 1,537 1,542 133,400
2023/12/07 1,615 1,617 1,586 1,592 139,700
2023/12/06 1,613 1,686 1,611 1,645 200,800
2023/12/05 1,715 1,726 1,630 1,630 212,600
2023/12/04 1,828 1,849 1,787 1,801 117,500
2023/12/01 1,828 1,840 1,798 1,808 97,100
2023/11/30 1,790 1,826 1,781 1,824 99,700
2023/11/29 1,800 1,832 1,770 1,804 152,400
2023/11/28 1,740 1,820 1,735 1,816 215,900
2023/11/27 1,740 1,765 1,714 1,740 119,500
2023/11/24 1,718 1,769 1,698 1,718 173,100
2023/11/22 1,743 1,753 1,652 1,653 192,200
2023/11/21 1,651 1,669 1,630 1,638 60,000
2023/11/20 1,629 1,684 1,629 1,660 83,000
2023/11/17 1,608 1,631 1,595 1,629 45,100
2023/11/16 1,621 1,662 1,608 1,608 81,600
2023/11/15 1,610 1,647 1,606 1,640 59,400
2023/11/14 1,645 1,645 1,578 1,601 119,100
2023/11/13 1,704 1,713 1,605 1,610 176,400
2023/11/10 1,642 1,714 1,603 1,686 436,900
2023/11/09 1,475 1,491 1,450 1,482 131,500
2023/11/08 1,515 1,520 1,478 1,488 125,800
2023/11/07 1,524 1,537 1,503 1,504 52,300
2023/11/06 1,499 1,536 1,481 1,536 94,800
2023/11/02 1,459 1,485 1,456 1,470 36,100
2023/11/01 1,460 1,485 1,457 1,465 45,600
2023/10/31 1,466 1,466 1,430 1,453 67,700
2023/10/30 1,475 1,479 1,459 1,466 76,200
2023/10/27 1,452 1,497 1,452 1,497 58,400
2023/10/26 1,492 1,492 1,448 1,452 60,900
2023/10/25 1,500 1,537 1,486 1,505 112,000
2023/10/24 1,506 1,520 1,452 1,502 91,900
2023/10/23 1,525 1,536 1,497 1,497 81,400
2023/10/20 1,500 1,540 1,495 1,525 56,900
2023/10/19 1,513 1,533 1,504 1,506 34,600
2023/10/18 1,517 1,540 1,498 1,527 42,100
2023/10/17 1,506 1,530 1,493 1,502 43,200
2023/10/16 1,473 1,502 1,464 1,468 44,900
2023/10/13 1,547 1,547 1,504 1,506 37,900
2023/10/12 1,524 1,547 1,518 1,547 44,300
2023/10/11 1,533 1,544 1,522 1,523 32,400
2023/10/10 1,534 1,547 1,520 1,538 63,400
2023/10/06 1,544 1,558 1,515 1,525 67,600
2023/10/05 1,510 1,535 1,483 1,525 90,000
2023/10/04 1,480 1,525 1,466 1,498 137,500
2023/10/03 1,522 1,546 1,511 1,528 103,800
2023/10/02 1,575 1,611 1,534 1,541 104,000
2023/09/29 1,551 1,598 1,542 1,592 119,800
2023/09/28 1,607 1,607 1,539 1,544 99,700
2023/09/27 1,574 1,607 1,542 1,607 153,000
2023/09/26 1,546 1,649 1,533 1,589 170,800
2023/09/25 1,520 1,595 1,509 1,562 146,500
2023/09/22 1,471 1,513 1,464 1,500 129,400
2023/09/21 1,510 1,523 1,478 1,495 145,800
2023/09/20 1,605 1,616 1,498 1,500 286,600
2023/09/19 1,630 1,644 1,589 1,605 119,500
2023/09/15 1,625 1,662 1,618 1,637 82,500
2023/09/14 1,640 1,645 1,607 1,621 68,000
2023/09/13 1,639 1,645 1,622 1,630 65,500
2023/09/12 1,636 1,655 1,629 1,636 61,400
2023/09/11 1,671 1,683 1,640 1,650 82,100
2023/09/08 1,663 1,680 1,646 1,659 91,200
2023/09/07 1,685 1,713 1,674 1,680 100,300
2023/09/06 1,662 1,719 1,658 1,706 101,800
2023/09/05 1,683 1,683 1,645 1,668 98,700
2023/09/04 1,750 1,753 1,677 1,684 150,000
2023/09/01 1,700 1,727 1,667 1,722 184,000
2023/08/31 1,668 1,697 1,629 1,686 174,100
2023/08/30 1,675 1,688 1,635 1,683 270,900
2023/08/29 1,695 1,720 1,612 1,627 379,700
2023/08/28 1,710 1,724 1,648 1,655 365,700
2023/08/25 1,703 1,727 1,661 1,712 646,700
2023/08/24 1,699 1,753 1,685 1,740 946,500
2023/08/23 1,549 1,685 1,548 1,642 1,183,200
2023/08/22 1,450 1,630 1,450 1,557 1,836,900
2023/08/21 1,345 1,362 1,345 1,357 30,200
2023/08/18 1,356 1,356 1,346 1,350 37,700
2023/08/17 1,376 1,376 1,353 1,369 45,600
2023/08/16 1,375 1,407 1,367 1,383 88,200
2023/08/15 1,372 1,397 1,372 1,389 66,900
2023/08/14 1,375 1,388 1,356 1,372 76,300
2023/08/10 1,318 1,378 1,317 1,372 205,700
2023/08/09 1,264 1,282 1,261 1,263 53,600
2023/08/08 1,273 1,299 1,270 1,270 61,500
2023/08/07 1,266 1,277 1,256 1,273 68,800
2023/08/04 1,268 1,276 1,266 1,271 32,100
2023/08/03 1,300 1,305 1,266 1,278 92,000
2023/08/02 1,327 1,327 1,292 1,304 66,700
2023/08/01 1,339 1,340 1,322 1,338 76,000
2023/07/31 1,323 1,337 1,322 1,334 63,000
2023/07/28 1,290 1,324 1,287 1,305 394,500
2023/07/27 1,295 1,310 1,289 1,310 70,000
2023/07/26 1,307 1,318 1,299 1,303 57,600
2023/07/25 1,316 1,321 1,301 1,315 43,100
2023/07/24 1,313 1,328 1,308 1,323 73,400
2023/07/21 1,324 1,324 1,303 1,303 74,800
2023/07/20 1,337 1,347 1,312 1,316 49,200
2023/07/19 1,320 1,330 1,318 1,330 46,000
2023/07/18 1,304 1,320 1,294 1,320 42,300
2023/07/14 1,316 1,316 1,294 1,294 32,700
2023/07/13 1,310 1,319 1,285 1,305 70,100
2023/07/12 1,305 1,315 1,285 1,285 62,300
2023/07/11 1,325 1,332 1,307 1,311 81,900
2023/07/10 1,320 1,340 1,314 1,318 90,500
2023/07/07 1,323 1,336 1,320 1,324 54,700
2023/07/06 1,330 1,347 1,323 1,344 77,800
2023/07/05 1,332 1,344 1,330 1,342 46,500
2023/07/04 1,350 1,350 1,326 1,345 86,100
2023/07/03 1,350 1,365 1,347 1,350 82,700
2023/06/30 1,346 1,354 1,331 1,341 39,200
2023/06/29 1,352 1,361 1,344 1,358 63,700
2023/06/28 1,364 1,364 1,351 1,356 98,400
2023/06/27 1,350 1,353 1,341 1,350 30,400
2023/06/26 1,361 1,378 1,350 1,354 35,500
2023/06/23 1,380 1,393 1,350 1,359 50,900
2023/06/22 1,388 1,388 1,369 1,375 48,000
2023/06/21 1,395 1,400 1,387 1,388 46,600
2023/06/20 1,372 1,396 1,366 1,396 48,300
2023/06/19 1,400 1,403 1,373 1,380 54,700
2023/06/16 1,401 1,412 1,393 1,403 87,100
2023/06/15 1,410 1,432 1,404 1,421 87,900
2023/06/14 1,438 1,441 1,394 1,397 86,500
2023/06/13 1,398 1,454 1,393 1,423 195,400
2023/06/12 1,390 1,396 1,381 1,390 56,400
2023/06/09 1,395 1,395 1,377 1,390 84,200
2023/06/08 1,370 1,396 1,366 1,375 99,700
2023/06/07 1,383 1,392 1,374 1,374 88,600
2023/06/06 1,381 1,389 1,363 1,383 72,500
2023/06/05 1,390 1,392 1,365 1,381 67,500
2023/06/02 1,349 1,384 1,326 1,375 125,800
2023/06/01 1,311 1,341 1,309 1,337 80,900
2023/05/31 1,323 1,331 1,308 1,314 91,400
2023/05/30 1,335 1,352 1,328 1,344 57,400
2023/05/29 1,331 1,369 1,330 1,348 102,600
2023/05/26 1,264 1,306 1,264 1,301 91,100
2023/05/25 1,265 1,282 1,261 1,270 44,600
2023/05/24 1,295 1,295 1,272 1,281 49,200
2023/05/23 1,315 1,315 1,287 1,291 63,600
2023/05/22 1,290 1,311 1,279 1,310 52,500
2023/05/19 1,300 1,324 1,283 1,296 64,700
2023/05/18 1,255 1,293 1,255 1,287 181,400
2023/05/17 1,257 1,264 1,228 1,228 96,800
2023/05/16 1,281 1,282 1,233 1,257 128,300
2023/05/15 1,236 1,277 1,231 1,269 162,300
2023/05/12 1,260 1,267 1,231 1,239 375,400
2023/05/11 1,456 1,456 1,405 1,409 124,100
2023/05/10 1,445 1,478 1,444 1,478 102,900
2023/05/09 1,435 1,447 1,431 1,445 78,200
2023/05/08 1,431 1,433 1,419 1,433 53,200
2023/05/02 1,415 1,431 1,409 1,426 72,200
2023/05/01 1,400 1,423 1,399 1,423 97,500
2023/04/28 1,393 1,400 1,381 1,390 76,800
2023/04/27 1,366 1,388 1,364 1,379 56,300
2023/04/26 1,405 1,405 1,366 1,366 66,000
2023/04/25 1,403 1,429 1,397 1,406 123,300
2023/04/24 1,395 1,399 1,381 1,392 35,200
2023/04/21 1,376 1,402 1,376 1,387 36,600
2023/04/20 1,368 1,401 1,364 1,393 48,200
2023/04/19 1,364 1,369 1,358 1,369 31,600
2023/04/18 1,369 1,370 1,354 1,367 47,200
2023/04/17 1,369 1,373 1,356 1,369 65,600
2023/04/14 1,395 1,398 1,375 1,375 82,400
2023/04/13 1,420 1,420 1,387 1,394 113,500
2023/04/12 1,412 1,433 1,409 1,431 134,600
2023/04/11 1,400 1,419 1,400 1,409 145,400
2023/04/10 1,360 1,383 1,354 1,383 72,300
2023/04/07 1,360 1,371 1,353 1,354 76,200
2023/04/06 1,394 1,394 1,339 1,340 127,100
2023/04/05 1,401 1,401 1,384 1,387 77,400
2023/04/04 1,406 1,431 1,404 1,428 142,600
2023/04/03 1,414 1,419 1,389 1,407 85,300
2023/03/31 1,398 1,415 1,390 1,408 126,600
2023/03/30 1,362 1,383 1,360 1,378 68,700
2023/03/29 1,332 1,362 1,318 1,360 88,200
2023/03/28 1,328 1,337 1,311 1,327 71,600
2023/03/27 1,362 1,362 1,329 1,329 124,900
2023/03/24 1,393 1,398 1,365 1,365 73,000
2023/03/23 1,395 1,404 1,378 1,404 87,500
2023/03/22 1,386 1,403 1,384 1,398 77,100
2023/03/20 1,393 1,395 1,368 1,369 130,400
2023/03/17 1,386 1,402 1,371 1,385 101,100
2023/03/16 1,328 1,379 1,323 1,372 176,100
2023/03/15 1,349 1,370 1,341 1,358 126,100
2023/03/14 1,342 1,349 1,315 1,319 159,800
2023/03/13 1,360 1,380 1,351 1,362 144,700
2023/03/10 1,410 1,435 1,375 1,377 245,300
2023/03/09 1,430 1,438 1,418 1,431 127,600
2023/03/08 1,383 1,425 1,381 1,423 120,300
2023/03/07 1,367 1,389 1,363 1,384 161,400
2023/03/06 1,350 1,367 1,349 1,359 80,000
2023/03/03 1,329 1,352 1,324 1,348 143,500
2023/03/02 1,341 1,349 1,305 1,323 153,800
2023/03/01 1,303 1,341 1,300 1,334 143,900
2023/02/28 1,294 1,308 1,289 1,303 159,100
2023/02/27 1,264 1,286 1,264 1,286 115,100
2023/02/24 1,251 1,259 1,249 1,251 115,600
2023/02/22 1,231 1,244 1,219 1,239 114,700
2023/02/21 1,195 1,236 1,195 1,230 268,900
2023/02/20 1,196 1,220 1,193 1,215 161,800
2023/02/17 1,177 1,193 1,177 1,182 90,400
2023/02/16 1,152 1,186 1,152 1,184 104,800
2023/02/15 1,151 1,159 1,143 1,150 64,300
2023/02/14 1,153 1,155 1,131 1,151 138,100
2023/02/13 1,141 1,159 1,133 1,147 130,400
2023/02/10 1,162 1,181 1,162 1,178 59,800
2023/02/09 1,173 1,173 1,161 1,171 50,700
2023/02/08 1,162 1,178 1,152 1,173 61,700
2023/02/07 1,174 1,184 1,165 1,178 48,300
2023/02/06 1,165 1,178 1,153 1,174 86,400
2023/02/03 1,141 1,164 1,141 1,163 57,900
2023/02/02 1,154 1,154 1,142 1,149 39,900
2023/02/01 1,155 1,159 1,143 1,151 64,800
2023/01/31 1,160 1,163 1,151 1,151 51,400
2023/01/30 1,158 1,163 1,145 1,163 111,900
2023/01/27 1,162 1,170 1,156 1,158 42,100
2023/01/26 1,169 1,175 1,159 1,163 62,600
2023/01/25 1,157 1,173 1,153 1,166 61,000
2023/01/24 1,168 1,173 1,158 1,160 65,400
2023/01/23 1,149 1,164 1,143 1,161 69,700
2023/01/20 1,133 1,146 1,126 1,146 57,200
2023/01/19 1,135 1,141 1,131 1,134 33,200
2023/01/18 1,133 1,153 1,124 1,140 64,100
2023/01/17 1,109 1,131 1,109 1,128 68,800
2023/01/16 1,109 1,109 1,099 1,103 52,400
2023/01/13 1,123 1,127 1,101 1,105 86,400
2023/01/12 1,120 1,129 1,110 1,123 95,100
2023/01/11 1,149 1,152 1,117 1,117 187,800
2023/01/10 1,102 1,152 1,098 1,139 346,700
2023/01/06 1,098 1,115 1,084 1,097 659,200
2023/01/05 1,181 1,190 1,176 1,188 67,200
2023/01/04 1,185 1,199 1,166 1,180 72,900

このページの先頭へ