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

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
2025/08/08 59 59 57 58 409,200
2025/08/07 59 60 57 58 1,192,600
2025/08/06 58 61 58 60 672,800
2025/08/05 60 60 58 59 573,800
2025/08/04 58 61 58 60 885,400
2025/08/01 62 62 59 60 1,529,500
2025/07/31 63 63 62 62 517,500
2025/07/30 65 65 60 62 1,719,400
2025/07/29 65 65 61 64 1,738,800
2025/07/28 62 65 62 64 1,992,500
2025/07/25 62 63 60 61 743,500
2025/07/24 60 63 59 62 1,606,800
2025/07/23 61 63 59 60 2,634,600
2025/07/22 58 61 57 60 1,441,100
2025/07/18 58 59 56 58 1,586,800
2025/07/17 59 60 56 59 1,634,800
2025/07/16 57 63 56 59 5,889,100
2025/07/15 57 59 55 56 1,764,700
2025/07/14 61 61 57 57 3,896,900
2025/07/11 64 65 59 60 4,080,300
2025/07/10 65 65 62 63 2,283,000
2025/07/09 66 67 63 65 3,314,200
2025/07/08 61 68 60 66 9,924,200
2025/07/07 62 67 58 60 12,024,500
2025/07/04 55 57 52 55 4,613,800
2025/07/03 56 58 54 55 3,012,400
2025/07/02 56 61 54 55 7,036,500
2025/07/01 77 80 57 58 25,703,200
2025/06/30 80 84 72 77 32,849,900
2025/06/27 57 73 51 73 50,354,300
2025/06/26 46 47 44 45 942,600
2025/06/25 44 48 43 46 3,440,500
2025/06/24 43 44 42 44 323,100
2025/06/23 42 43 42 42 417,500
2025/06/20 43 44 43 43 155,800
2025/06/19 43 44 43 43 318,100
2025/06/18 44 44 42 43 394,200
2025/06/17 43 44 41 43 787,200
2025/06/16 42 43 42 43 247,500
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

このページの先頭へ