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
2023/12/29 84 84 83 83 261,000
2023/12/28 82 85 82 83 631,400
2023/12/27 78 82 78 81 829,200
2023/12/26 82 84 79 80 1,460,100
2023/12/25 84 86 82 84 1,082,400
2023/12/22 84 86 82 84 2,574,700
2023/12/21 88 88 85 87 885,900
2023/12/20 91 91 86 88 3,027,200
2023/12/19 86 92 85 92 2,609,900
2023/12/18 87 88 82 85 2,266,600
2023/12/15 78 85 78 83 756,800
2023/12/14 81 83 77 78 2,200,200
2023/12/13 83 86 81 81 1,433,600
2023/12/12 83 85 82 83 993,900
2023/12/11 88 88 82 84 1,404,600
2023/12/08 90 92 85 87 2,548,500
2023/12/07 82 94 82 89 4,649,400
2023/12/06 83 84 80 83 2,148,000
2023/12/05 85 91 84 86 5,052,300
2023/12/04 84 85 78 81 2,147,600
2023/12/01 73 84 73 80 5,316,000
2023/11/30 72 74 71 72 925,000
2023/11/29 76 77 72 73 1,576,100
2023/11/28 71 77 70 75 2,622,700
2023/11/27 79 80 70 70 4,343,500
2023/11/24 82 84 75 81 3,609,600
2023/11/22 90 92 83 83 7,079,400
2023/11/21 91 98 82 88 16,497,700
2023/11/20 70 88 66 86 8,262,300
2023/11/17 72 79 68 70 17,214,900
2023/11/16 60 76 59 68 20,938,000
2023/11/15 55 59 53 53 724,200
2023/11/14 57 58 55 58 701,700
2023/11/13 53 59 53 59 725,500
2023/11/10 54 54 53 53 13,100
2023/11/09 54 54 54 54 18,700
2023/11/08 55 55 53 54 84,300
2023/11/07 53 54 53 54 126,900
2023/11/06 52 53 52 53 237,100
2023/11/02 52 53 51 52 125,700
2023/11/01 53 54 52 52 83,000
2023/10/31 54 54 52 53 119,200
2023/10/30 52 53 51 53 30,400
2023/10/27 52 53 52 52 30,700
2023/10/26 52 52 51 52 64,200
2023/10/25 52 52 52 52 22,300
2023/10/24 52 53 51 52 27,200
2023/10/23 52 52 51 52 216,500
2023/10/20 53 53 52 52 59,900
2023/10/19 52 53 52 53 136,500
2023/10/18 52 53 52 53 155,300
2023/10/17 52 53 52 52 15,700
2023/10/16 52 53 51 52 290,900
2023/10/13 53 54 52 53 184,300
2023/10/12 55 56 50 54 1,588,600
2023/10/11 55 55 54 55 189,900
2023/10/10 54 55 54 54 54,200
2023/10/06 55 55 54 55 82,400
2023/10/05 54 55 53 55 385,400
2023/10/04 54 55 54 54 102,400
2023/10/03 56 57 54 54 455,200
2023/10/02 55 57 54 56 222,300
2023/09/29 56 57 55 55 299,000
2023/09/28 55 56 53 55 647,200
2023/09/27 55 56 54 55 298,900
2023/09/26 56 56 55 56 210,400
2023/09/25 56 59 55 55 543,500
2023/09/22 56 57 55 56 448,000
2023/09/21 58 60 55 57 1,143,500
2023/09/20 58 61 55 58 2,399,000
2023/09/19 61 62 57 57 1,666,500
2023/09/15 66 69 60 63 5,755,300
2023/09/14 52 78 52 71 20,016,300
2023/09/13 52 53 52 52 33,000
2023/09/12 52 53 52 52 23,700
2023/09/11 53 53 52 52 11,600
2023/09/08 52 53 51 53 37,500
2023/09/07 52 53 52 52 10,700
2023/09/06 53 53 51 52 20,800
2023/09/05 52 53 52 52 30,600
2023/09/04 52 53 52 52 27,000
2023/09/01 52 53 51 52 61,800
2023/08/31 53 53 52 52 83,400
2023/08/30 53 53 51 52 126,000
2023/08/29 52 52 51 52 42,100
2023/08/28 53 53 52 52 57,800
2023/08/25 52 53 52 52 30,300
2023/08/24 51 52 51 52 54,300
2023/08/23 52 53 51 52 54,200
2023/08/22 53 53 51 52 66,000
2023/08/21 52 53 52 52 107,300
2023/08/18 53 54 52 52 21,200
2023/08/17 54 54 52 53 88,700
2023/08/16 53 55 52 53 483,000
2023/08/15 56 56 52 54 493,000
2023/08/14 56 59 55 56 304,900
2023/08/10 55 55 55 55 36,200
2023/08/09 54 55 54 55 7,700
2023/08/08 54 55 54 55 56,400
2023/08/07 54 55 54 55 19,500
2023/08/04 54 55 54 55 33,800
2023/08/03 55 55 53 55 548,500
2023/08/02 55 56 54 55 295,500
2023/08/01 56 56 55 55 26,700
2023/07/31 56 56 55 55 89,300
2023/07/28 55 56 54 56 83,500
2023/07/27 55 55 55 55 45,400
2023/07/26 55 56 55 55 22,900
2023/07/25 56 56 54 55 79,900
2023/07/24 55 56 55 56 79,300
2023/07/21 55 56 55 56 53,800
2023/07/20 55 56 55 55 33,600
2023/07/19 55 56 55 55 39,400
2023/07/18 56 56 55 55 8,000
2023/07/14 55 56 55 55 11,700
2023/07/13 56 56 55 56 49,900
2023/07/12 55 56 55 55 10,100
2023/07/11 56 56 55 55 4,800
2023/07/10 56 56 55 56 75,800
2023/07/07 55 56 55 56 66,600
2023/07/06 55 56 55 56 288,400
2023/07/05 55 56 55 56 60,400
2023/07/04 55 56 55 56 6,900
2023/07/03 55 56 55 55 59,200
2023/06/30 56 56 55 55 118,600
2023/06/29 56 56 55 56 25,400
2023/06/28 56 56 55 56 73,100
2023/06/27 55 56 55 56 71,500
2023/06/26 55 56 54 55 116,400
2023/06/23 56 56 55 55 168,300
2023/06/22 56 56 55 56 298,800
2023/06/21 56 57 56 56 77,100
2023/06/20 56 56 55 56 236,600
2023/06/19 55 57 55 56 346,700
2023/06/16 56 56 55 55 58,300
2023/06/15 56 56 55 56 75,700
2023/06/14 57 57 55 56 186,200
2023/06/13 56 57 55 57 135,000
2023/06/12 56 57 55 57 65,900
2023/06/09 57 57 56 56 39,100
2023/06/08 56 57 56 56 47,100
2023/06/07 56 57 55 56 50,100
2023/06/06 55 57 55 56 39,600
2023/06/05 57 57 55 56 127,500
2023/06/02 55 57 55 56 60,900
2023/06/01 55 57 55 55 143,600
2023/05/31 56 56 55 55 147,800
2023/05/30 56 56 55 56 138,200
2023/05/29 56 56 55 55 188,000
2023/05/26 57 57 56 56 104,800
2023/05/25 56 57 55 57 155,900
2023/05/24 56 57 55 56 84,700
2023/05/23 55 57 55 57 354,600
2023/05/22 57 57 54 55 1,008,100
2023/05/19 59 62 58 62 656,200
2023/05/18 57 60 57 60 447,300
2023/05/17 57 58 56 57 205,200
2023/05/16 54 57 53 57 315,900
2023/05/15 54 54 53 53 97,900
2023/05/12 53 54 53 54 103,200
2023/05/11 54 54 53 53 73,900
2023/05/10 54 54 53 54 110,200
2023/05/09 54 55 53 54 132,100
2023/05/08 54 55 53 54 169,800
2023/05/02 54 55 53 54 183,700
2023/05/01 57 57 53 54 505,800
2023/04/28 57 57 55 57 119,900
2023/04/27 57 57 55 56 92,800
2023/04/26 56 57 56 56 225,700
2023/04/25 56 57 56 57 251,900
2023/04/24 57 58 56 56 87,900
2023/04/21 57 58 57 58 115,900
2023/04/20 57 58 56 56 126,500
2023/04/19 57 57 56 56 26,900
2023/04/18 56 57 56 57 69,600
2023/04/17 57 57 56 56 14,400
2023/04/14 58 58 57 57 61,400
2023/04/13 57 57 56 57 29,500
2023/04/12 57 57 56 57 79,400
2023/04/11 56 58 56 58 114,300
2023/04/10 56 57 55 57 40,000
2023/04/07 55 56 54 55 113,800
2023/04/06 56 56 54 54 153,500
2023/04/05 56 57 55 56 57,900
2023/04/04 56 57 56 56 92,200
2023/04/03 57 57 56 57 40,100
2023/03/31 57 57 56 57 67,900
2023/03/30 57 57 55 55 64,800
2023/03/29 56 56 55 56 32,500
2023/03/28 56 57 55 56 36,500
2023/03/27 56 56 56 56 17,000
2023/03/24 56 57 56 56 170,200
2023/03/23 57 57 56 56 86,900
2023/03/22 56 57 56 56 21,900
2023/03/20 56 58 55 57 191,800
2023/03/17 55 57 55 56 158,700
2023/03/16 56 57 54 55 616,800
2023/03/15 58 59 57 57 184,000
2023/03/14 58 59 57 59 171,200
2023/03/13 59 59 57 58 394,200
2023/03/10 60 61 59 59 74,800
2023/03/09 61 61 60 60 42,400
2023/03/08 61 61 60 60 67,200
2023/03/07 61 62 60 61 129,500
2023/03/06 61 62 60 61 156,500
2023/03/03 61 62 60 61 127,400
2023/03/02 61 62 61 62 79,500
2023/03/01 62 62 61 61 39,100
2023/02/28 61 62 61 62 117,400
2023/02/27 60 60 59 60 38,300
2023/02/24 60 60 59 60 57,200
2023/02/22 60 61 60 60 99,200
2023/02/21 61 62 60 60 121,700
2023/02/20 62 62 60 61 148,400
2023/02/17 61 62 60 61 116,600
2023/02/16 61 62 59 62 181,900
2023/02/15 61 62 60 60 67,700
2023/02/14 62 62 60 62 294,600
2023/02/13 62 64 62 63 172,600
2023/02/10 62 63 61 62 76,100
2023/02/09 62 62 61 62 168,500
2023/02/08 63 63 61 62 168,300
2023/02/07 62 64 62 64 106,000
2023/02/06 63 63 61 63 109,400
2023/02/03 62 65 62 63 978,200
2023/02/02 61 63 60 62 215,000
2023/02/01 60 61 60 61 107,400
2023/01/31 61 61 59 60 85,500
2023/01/30 59 60 59 60 16,200
2023/01/27 60 60 59 59 38,000
2023/01/26 59 60 59 59 70,900
2023/01/25 59 60 59 60 64,200
2023/01/24 60 60 59 60 85,900
2023/01/23 59 60 58 60 15,100
2023/01/20 58 60 58 58 134,100
2023/01/19 58 59 58 59 47,300
2023/01/18 59 60 58 58 231,800
2023/01/17 58 59 58 59 42,500
2023/01/16 59 59 58 58 43,900
2023/01/13 59 60 58 58 38,300
2023/01/12 59 60 58 59 38,900
2023/01/11 59 60 58 60 61,300
2023/01/10 59 60 58 59 173,800
2023/01/06 58 59 58 58 35,200
2023/01/05 58 59 58 58 86,100
2023/01/04 59 60 58 58 194,100

このページの先頭へ