ＩＮＥＳＴ(7111)の株価時系列情報
ＩＮＥＳＴ(7111)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 44 | 44 | 41 | 42 | 706,400 |
| 2025/06/12 | 42 | 44 | 42 | 44 | 249,700 |
| 2025/06/11 | 42 | 43 | 42 | 43 | 322,300 |
| 2025/06/10 | 42 | 42 | 41 | 42 | 230,400 |
| 2025/06/09 | 41 | 42 | 40 | 42 | 772,700 |
| 2025/06/06 | 41 | 41 | 40 | 41 | 282,400 |
| 2025/06/05 | 41 | 42 | 40 | 41 | 1,056,000 |
| 2025/06/04 | 42 | 42 | 41 | 42 | 266,400 |
| 2025/06/03 | 43 | 43 | 41 | 41 | 591,400 |
| 2025/06/02 | 42 | 43 | 41 | 43 | 703,800 |
| 2025/05/30 | 43 | 43 | 42 | 42 | 611,000 |
| 2025/05/29 | 44 | 44 | 40 | 42 | 2,104,500 |
| 2025/05/28 | 44 | 45 | 43 | 44 | 463,600 |
| 2025/05/27 | 44 | 45 | 43 | 45 | 1,761,600 |
| 2025/05/26 | 46 | 47 | 45 | 46 | 502,800 |
| 2025/05/23 | 47 | 47 | 46 | 46 | 234,800 |
| 2025/05/22 | 46 | 48 | 46 | 46 | 484,700 |
| 2025/05/21 | 49 | 49 | 46 | 48 | 2,594,000 |
| 2025/05/20 | 50 | 50 | 49 | 50 | 726,200 |
| 2025/05/19 | 49 | 50 | 48 | 50 | 863,600 |
| 2025/05/16 | 48 | 49 | 48 | 49 | 199,900 |
| 2025/05/15 | 48 | 49 | 48 | 49 | 116,500 |
| 2025/05/14 | 48 | 49 | 47 | 49 | 220,600 |
| 2025/05/13 | 48 | 49 | 47 | 48 | 742,000 |
| 2025/05/12 | 46 | 48 | 45 | 48 | 657,600 |
| 2025/05/09 | 47 | 47 | 46 | 46 | 186,200 |
| 2025/05/08 | 46 | 46 | 46 | 46 | 89,300 |
| 2025/05/07 | 46 | 47 | 45 | 46 | 180,300 |
| 2025/05/02 | 46 | 47 | 46 | 46 | 99,400 |
| 2025/05/01 | 47 | 47 | 46 | 46 | 334,500 |
| 2025/04/30 | 47 | 47 | 46 | 46 | 379,000 |
| 2025/04/28 | 47 | 47 | 46 | 47 | 420,700 |
| 2025/04/25 | 46 | 47 | 46 | 46 | 287,100 |
| 2025/04/24 | 48 | 48 | 46 | 46 | 339,700 |
| 2025/04/23 | 48 | 50 | 44 | 48 | 9,514,800 |
| 2025/04/22 | 45 | 47 | 45 | 46 | 281,300 |
| 2025/04/21 | 47 | 51 | 45 | 46 | 5,160,900 |
| 2025/04/18 | 46 | 47 | 45 | 47 | 240,800 |
| 2025/04/17 | 46 | 47 | 45 | 46 | 571,200 |
| 2025/04/16 | 47 | 52 | 44 | 45 | 4,386,000 |
| 2025/04/15 | 45 | 47 | 45 | 45 | 1,052,100 |
| 2025/04/14 | 45 | 58 | 40 | 44 | 8,721,400 |
| 2025/04/11 | 44 | 46 | 43 | 46 | 198,100 |
| 2025/04/10 | 45 | 46 | 44 | 45 | 454,400 |
| 2025/04/09 | 42 | 43 | 42 | 43 | 306,400 |
| 2025/04/08 | 42 | 44 | 41 | 44 | 475,300 |
| 2025/04/07 | 43 | 44 | 40 | 40 | 2,672,300 |
| 2025/04/04 | 47 | 48 | 44 | 45 | 2,126,800 |
| 2025/04/03 | 48 | 49 | 47 | 48 | 706,500 |
| 2025/04/02 | 50 | 50 | 48 | 49 | 342,400 |
| 2025/04/01 | 50 | 51 | 49 | 49 | 317,000 |
| 2025/03/31 | 51 | 51 | 49 | 49 | 537,400 |
| 2025/03/28 | 50 | 51 | 50 | 50 | 219,000 |
| 2025/03/27 | 49 | 50 | 49 | 50 | 308,500 |
| 2025/03/26 | 50 | 51 | 50 | 50 | 348,000 |
| 2025/03/25 | 49 | 51 | 49 | 51 | 413,500 |
| 2025/03/24 | 49 | 50 | 49 | 49 | 211,900 |
| 2025/03/21 | 48 | 50 | 48 | 50 | 212,600 |
| 2025/03/19 | 49 | 50 | 49 | 50 | 59,500 |
| 2025/03/18 | 49 | 50 | 49 | 50 | 144,200 |
| 2025/03/17 | 50 | 50 | 49 | 49 | 100,400 |
| 2025/03/14 | 48 | 50 | 48 | 50 | 136,400 |
| 2025/03/13 | 49 | 49 | 48 | 49 | 98,800 |
| 2025/03/12 | 48 | 49 | 48 | 49 | 88,700 |
| 2025/03/11 | 49 | 49 | 48 | 49 | 118,900 |
| 2025/03/10 | 49 | 50 | 49 | 49 | 74,000 |
| 2025/03/07 | 49 | 50 | 48 | 50 | 324,800 |
| 2025/03/06 | 49 | 50 | 48 | 50 | 229,200 |
| 2025/03/05 | 47 | 49 | 47 | 49 | 453,400 |
| 2025/03/04 | 48 | 49 | 47 | 47 | 236,100 |
| 2025/03/03 | 48 | 49 | 48 | 49 | 282,400 |
| 2025/02/28 | 51 | 51 | 47 | 48 | 1,483,600 |
| 2025/02/27 | 49 | 50 | 49 | 50 | 103,100 |
| 2025/02/26 | 50 | 51 | 49 | 49 | 214,300 |
| 2025/02/25 | 51 | 51 | 49 | 50 | 701,400 |
| 2025/02/21 | 50 | 51 | 50 | 51 | 193,500 |
| 2025/02/20 | 50 | 51 | 50 | 50 | 191,300 |
| 2025/02/19 | 50 | 51 | 50 | 50 | 77,900 |
| 2025/02/18 | 49 | 51 | 49 | 51 | 164,000 |
| 2025/02/17 | 50 | 51 | 49 | 50 | 615,100 |
| 2025/02/14 | 52 | 52 | 51 | 51 | 341,000 |
| 2025/02/13 | 52 | 53 | 51 | 52 | 396,900 |
| 2025/02/12 | 50 | 52 | 49 | 51 | 529,300 |
| 2025/02/10 | 49 | 50 | 49 | 50 | 125,000 |
| 2025/02/07 | 49 | 50 | 49 | 49 | 341,800 |
| 2025/02/06 | 50 | 50 | 49 | 49 | 128,100 |
| 2025/02/05 | 49 | 50 | 49 | 50 | 89,300 |
| 2025/02/04 | 50 | 50 | 49 | 49 | 127,400 |
| 2025/02/03 | 49 | 51 | 49 | 49 | 280,800 |
| 2025/01/31 | 50 | 51 | 49 | 50 | 446,600 |
| 2025/01/30 | 49 | 50 | 49 | 50 | 119,300 |
| 2025/01/29 | 49 | 51 | 49 | 50 | 526,200 |
| 2025/01/28 | 50 | 51 | 49 | 50 | 284,000 |
| 2025/01/27 | 50 | 51 | 50 | 50 | 189,300 |
| 2025/01/24 | 48 | 51 | 48 | 51 | 972,800 |
| 2025/01/23 | 49 | 49 | 48 | 49 | 167,500 |
| 2025/01/22 | 48 | 49 | 48 | 48 | 97,700 |
| 2025/01/21 | 49 | 49 | 48 | 48 | 249,300 |
| 2025/01/20 | 48 | 49 | 47 | 49 | 227,300 |
| 2025/01/17 | 47 | 48 | 46 | 47 | 944,600 |
| 2025/01/16 | 48 | 49 | 47 | 47 | 376,100 |
| 2025/01/15 | 47 | 49 | 47 | 48 | 566,800 |
| 2025/01/14 | 49 | 50 | 47 | 47 | 441,200 |
| 2025/01/10 | 48 | 50 | 48 | 49 | 250,100 |
| 2025/01/09 | 49 | 50 | 48 | 49 | 379,200 |
| 2025/01/08 | 49 | 50 | 48 | 49 | 816,800 |
| 2025/01/07 | 50 | 51 | 49 | 49 | 328,100 |
| 2025/01/06 | 51 | 51 | 50 | 50 | 349,100 |
| 2024/12/30 | 51 | 51 | 49 | 49 | 652,600 |
| 2024/12/27 | 48 | 50 | 48 | 49 | 651,900 |
| 2024/12/26 | 47 | 48 | 46 | 47 | 772,700 |
| 2024/12/25 | 46 | 48 | 46 | 46 | 909,500 |
| 2024/12/24 | 47 | 48 | 46 | 47 | 810,500 |
| 2024/12/23 | 48 | 49 | 47 | 48 | 2,446,500 |
| 2024/12/20 | 48 | 49 | 47 | 48 | 1,195,700 |
| 2024/12/19 | 49 | 49 | 47 | 49 | 826,800 |
| 2024/12/18 | 47 | 51 | 47 | 49 | 1,897,900 |
| 2024/12/17 | 48 | 49 | 47 | 47 | 1,207,700 |
| 2024/12/16 | 48 | 49 | 47 | 48 | 1,028,000 |
| 2024/12/13 | 50 | 50 | 48 | 48 | 622,000 |
| 2024/12/12 | 50 | 51 | 49 | 49 | 947,700 |
| 2024/12/11 | 51 | 52 | 50 | 50 | 1,168,900 |
| 2024/12/10 | 51 | 52 | 51 | 52 | 358,100 |
| 2024/12/09 | 51 | 52 | 50 | 52 | 1,717,700 |
| 2024/12/06 | 51 | 52 | 50 | 50 | 1,060,100 |
| 2024/12/05 | 52 | 53 | 51 | 51 | 1,082,100 |
| 2024/12/04 | 54 | 55 | 51 | 51 | 2,496,700 |
| 2024/12/03 | 56 | 57 | 54 | 55 | 1,719,000 |
| 2024/12/02 | 55 | 60 | 54 | 56 | 3,945,100 |
| 2024/11/29 | 56 | 56 | 54 | 54 | 1,696,100 |
| 2024/11/28 | 56 | 58 | 55 | 55 | 1,929,400 |
| 2024/11/27 | 59 | 59 | 55 | 57 | 3,594,500 |
| 2024/11/26 | 63 | 66 | 59 | 59 | 9,378,100 |
| 2024/11/25 | 68 | 68 | 62 | 64 | 6,366,600 |
| 2024/11/22 | 69 | 73 | 61 | 63 | 25,101,900 |
| 2024/11/21 | 56 | 65 | 54 | 61 | 28,340,300 |
| 2024/11/20 | 49 | 59 | 49 | 56 | 6,819,000 |
| 2024/11/19 | 49 | 50 | 49 | 49 | 194,000 |
| 2024/11/18 | 51 | 52 | 48 | 49 | 1,734,400 |
| 2024/11/15 | 52 | 53 | 50 | 52 | 532,000 |
| 2024/11/14 | 52 | 54 | 52 | 53 | 315,300 |
| 2024/11/13 | 52 | 54 | 52 | 52 | 209,100 |
| 2024/11/12 | 52 | 53 | 52 | 53 | 157,400 |
| 2024/11/11 | 52 | 53 | 52 | 53 | 66,900 |
| 2024/11/08 | 51 | 52 | 51 | 52 | 66,000 |
| 2024/11/07 | 52 | 52 | 51 | 52 | 124,600 |
| 2024/11/06 | 51 | 52 | 50 | 52 | 242,400 |
| 2024/11/05 | 50 | 51 | 50 | 51 | 59,800 |
| 2024/11/01 | 51 | 53 | 49 | 50 | 556,100 |
| 2024/10/31 | 53 | 53 | 51 | 53 | 314,000 |
| 2024/10/30 | 51 | 51 | 50 | 51 | 42,300 |
| 2024/10/29 | 51 | 51 | 50 | 50 | 52,200 |
| 2024/10/28 | 48 | 51 | 48 | 50 | 332,000 |
| 2024/10/25 | 49 | 49 | 47 | 48 | 196,500 |
| 2024/10/24 | 48 | 49 | 47 | 48 | 408,800 |
| 2024/10/23 | 50 | 51 | 48 | 48 | 429,700 |
| 2024/10/22 | 51 | 52 | 50 | 50 | 105,500 |
| 2024/10/21 | 51 | 52 | 51 | 52 | 95,200 |
| 2024/10/18 | 52 | 53 | 49 | 51 | 861,900 |
| 2024/10/17 | 53 | 53 | 52 | 52 | 106,900 |
| 2024/10/16 | 53 | 54 | 52 | 53 | 166,300 |
| 2024/10/15 | 53 | 54 | 53 | 54 | 28,100 |
| 2024/10/11 | 53 | 54 | 53 | 53 | 99,400 |
| 2024/10/10 | 53 | 54 | 52 | 54 | 788,400 |
| 2024/10/09 | 53 | 53 | 52 | 53 | 74,800 |
| 2024/10/08 | 53 | 53 | 52 | 52 | 288,900 |
| 2024/10/07 | 53 | 54 | 52 | 53 | 211,900 |
| 2024/10/04 | 53 | 54 | 53 | 53 | 123,000 |
| 2024/10/03 | 54 | 55 | 53 | 54 | 369,700 |
| 2024/10/02 | 55 | 55 | 54 | 55 | 123,300 |
| 2024/10/01 | 54 | 56 | 53 | 56 | 314,900 |
| 2024/09/30 | 56 | 56 | 52 | 53 | 931,000 |
| 2024/09/27 | 55 | 56 | 55 | 56 | 259,600 |
| 2024/09/26 | 55 | 56 | 54 | 55 | 595,900 |
| 2024/09/25 | 55 | 56 | 55 | 55 | 64,000 |
| 2024/09/24 | 55 | 56 | 55 | 55 | 216,800 |
| 2024/09/20 | 56 | 56 | 55 | 56 | 267,800 |
| 2024/09/19 | 54 | 56 | 54 | 55 | 135,000 |
| 2024/09/18 | 56 | 57 | 54 | 55 | 291,200 |
| 2024/09/17 | 55 | 56 | 54 | 56 | 105,300 |
| 2024/09/13 | 55 | 56 | 55 | 56 | 49,100 |
| 2024/09/12 | 54 | 56 | 54 | 56 | 506,700 |
| 2024/09/11 | 55 | 55 | 53 | 54 | 483,600 |
| 2024/09/10 | 55 | 56 | 54 | 55 | 401,900 |
| 2024/09/09 | 52 | 55 | 52 | 54 | 424,500 |
| 2024/09/06 | 58 | 58 | 55 | 55 | 746,200 |
| 2024/09/05 | 56 | 59 | 56 | 58 | 277,800 |
| 2024/09/04 | 58 | 59 | 56 | 57 | 1,007,800 |
| 2024/09/03 | 60 | 61 | 60 | 60 | 165,400 |
| 2024/09/02 | 61 | 61 | 59 | 60 | 281,100 |
| 2024/08/30 | 61 | 61 | 59 | 60 | 583,300 |
| 2024/08/29 | 59 | 60 | 59 | 60 | 159,700 |
| 2024/08/28 | 60 | 61 | 59 | 60 | 548,000 |
| 2024/08/27 | 61 | 61 | 59 | 61 | 139,000 |
| 2024/08/26 | 59 | 61 | 59 | 61 | 233,500 |
| 2024/08/23 | 61 | 62 | 59 | 61 | 396,900 |
| 2024/08/22 | 63 | 63 | 61 | 61 | 209,800 |
| 2024/08/21 | 62 | 64 | 62 | 62 | 364,400 |
| 2024/08/20 | 60 | 64 | 60 | 62 | 805,400 |
| 2024/08/19 | 61 | 62 | 60 | 61 | 224,300 |