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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 61 | 61 | 59 | 61 | 735,500 |
| 2024/08/15 | 60 | 62 | 57 | 60 | 1,234,400 |
| 2024/08/14 | 59 | 63 | 59 | 62 | 1,273,500 |
| 2024/08/13 | 56 | 60 | 56 | 59 | 784,900 |
| 2024/08/09 | 57 | 57 | 53 | 55 | 1,069,800 |
| 2024/08/08 | 56 | 57 | 54 | 56 | 788,300 |
| 2024/08/07 | 50 | 58 | 49 | 58 | 1,800,900 |
| 2024/08/06 | 49 | 55 | 48 | 52 | 3,243,100 |
| 2024/08/05 | 53 | 56 | 45 | 47 | 5,056,700 |
| 2024/08/02 | 63 | 63 | 58 | 59 | 2,251,800 |
| 2024/08/01 | 64 | 65 | 63 | 65 | 925,900 |
| 2024/07/31 | 66 | 66 | 64 | 64 | 485,300 |
| 2024/07/30 | 66 | 67 | 64 | 65 | 1,303,600 |
| 2024/07/29 | 64 | 66 | 64 | 66 | 446,600 |
| 2024/07/26 | 65 | 65 | 63 | 65 | 1,536,300 |
| 2024/07/25 | 64 | 65 | 62 | 65 | 1,323,200 |
| 2024/07/24 | 64 | 66 | 64 | 65 | 1,559,600 |
| 2024/07/23 | 65 | 67 | 65 | 65 | 1,036,300 |
| 2024/07/22 | 68 | 68 | 64 | 66 | 2,082,100 |
| 2024/07/19 | 68 | 69 | 68 | 68 | 881,700 |
| 2024/07/18 | 69 | 70 | 68 | 69 | 905,000 |
| 2024/07/17 | 70 | 71 | 69 | 70 | 700,100 |
| 2024/07/16 | 70 | 71 | 69 | 69 | 857,200 |
| 2024/07/12 | 69 | 71 | 69 | 70 | 608,400 |
| 2024/07/11 | 70 | 70 | 67 | 70 | 1,134,300 |
| 2024/07/10 | 70 | 71 | 69 | 70 | 555,300 |
| 2024/07/09 | 71 | 71 | 69 | 69 | 381,500 |
| 2024/07/08 | 70 | 71 | 69 | 71 | 813,300 |
| 2024/07/05 | 70 | 71 | 70 | 71 | 266,700 |
| 2024/07/04 | 71 | 72 | 70 | 70 | 245,600 |
| 2024/07/03 | 70 | 72 | 70 | 72 | 436,500 |
| 2024/07/02 | 71 | 71 | 70 | 71 | 163,400 |
| 2024/07/01 | 72 | 73 | 70 | 70 | 793,400 |
| 2024/06/28 | 74 | 74 | 72 | 72 | 493,000 |
| 2024/06/27 | 72 | 73 | 71 | 72 | 543,300 |
| 2024/06/26 | 72 | 73 | 71 | 72 | 665,000 |
| 2024/06/25 | 70 | 74 | 69 | 74 | 1,046,500 |
| 2024/06/24 | 69 | 71 | 69 | 69 | 685,900 |
| 2024/06/21 | 70 | 71 | 68 | 69 | 1,968,400 |
| 2024/06/20 | 74 | 74 | 71 | 71 | 2,376,000 |
| 2024/06/19 | 74 | 75 | 73 | 74 | 609,400 |
| 2024/06/18 | 75 | 76 | 74 | 74 | 522,700 |
| 2024/06/17 | 76 | 77 | 74 | 76 | 1,015,300 |
| 2024/06/14 | 76 | 77 | 75 | 76 | 1,821,900 |
| 2024/06/13 | 77 | 79 | 77 | 78 | 1,505,700 |
| 2024/06/12 | 79 | 81 | 77 | 79 | 3,129,600 |
| 2024/06/11 | 77 | 83 | 77 | 82 | 3,172,600 |
| 2024/06/10 | 78 | 78 | 76 | 78 | 383,200 |
| 2024/06/07 | 76 | 78 | 76 | 77 | 570,900 |
| 2024/06/06 | 77 | 79 | 76 | 76 | 2,023,200 |
| 2024/06/05 | 81 | 82 | 77 | 79 | 3,201,600 |
| 2024/06/04 | 79 | 83 | 79 | 83 | 1,147,700 |
| 2024/06/03 | 77 | 81 | 77 | 80 | 1,613,200 |
| 2024/05/31 | 79 | 80 | 78 | 79 | 1,346,700 |
| 2024/05/30 | 78 | 81 | 75 | 79 | 3,388,000 |
| 2024/05/29 | 86 | 94 | 79 | 80 | 16,566,700 |
| 2024/05/28 | 75 | 83 | 75 | 83 | 2,311,400 |
| 2024/05/27 | 79 | 81 | 75 | 76 | 2,053,200 |
| 2024/05/24 | 75 | 83 | 74 | 78 | 5,841,400 |
| 2024/05/23 | 72 | 83 | 71 | 76 | 6,887,600 |
| 2024/05/22 | 70 | 72 | 68 | 72 | 1,699,900 |
| 2024/05/21 | 70 | 73 | 68 | 71 | 3,182,400 |
| 2024/05/20 | 72 | 77 | 72 | 76 | 3,757,600 |
| 2024/05/17 | 71 | 73 | 70 | 72 | 603,600 |
| 2024/05/16 | 71 | 72 | 70 | 71 | 380,600 |
| 2024/05/15 | 73 | 73 | 71 | 71 | 314,500 |
| 2024/05/14 | 70 | 74 | 70 | 72 | 418,600 |
| 2024/05/13 | 70 | 71 | 69 | 70 | 104,500 |
| 2024/05/10 | 70 | 72 | 69 | 70 | 292,100 |
| 2024/05/09 | 73 | 73 | 70 | 70 | 188,600 |
| 2024/05/08 | 71 | 73 | 71 | 72 | 212,700 |
| 2024/05/07 | 71 | 72 | 70 | 72 | 298,700 |
| 2024/05/02 | 72 | 72 | 70 | 70 | 400,900 |
| 2024/05/01 | 71 | 73 | 71 | 71 | 308,600 |
| 2024/04/30 | 72 | 74 | 70 | 71 | 652,800 |
| 2024/04/26 | 70 | 70 | 68 | 69 | 291,700 |
| 2024/04/25 | 70 | 71 | 69 | 71 | 307,900 |
| 2024/04/24 | 69 | 72 | 69 | 71 | 451,200 |
| 2024/04/23 | 67 | 69 | 67 | 68 | 351,500 |
| 2024/04/22 | 68 | 70 | 68 | 68 | 529,800 |
| 2024/04/19 | 70 | 71 | 63 | 69 | 2,539,800 |
| 2024/04/18 | 69 | 72 | 68 | 71 | 504,500 |
| 2024/04/17 | 72 | 72 | 67 | 70 | 1,588,600 |
| 2024/04/16 | 74 | 74 | 71 | 72 | 825,600 |
| 2024/04/15 | 75 | 75 | 73 | 73 | 1,258,600 |
| 2024/04/12 | 78 | 79 | 76 | 76 | 713,600 |
| 2024/04/11 | 77 | 82 | 76 | 78 | 1,174,600 |
| 2024/04/10 | 77 | 78 | 74 | 77 | 1,108,300 |
| 2024/04/09 | 82 | 83 | 77 | 77 | 1,788,400 |
| 2024/04/08 | 83 | 88 | 81 | 82 | 2,338,900 |
| 2024/04/05 | 76 | 84 | 75 | 81 | 2,961,000 |
| 2024/04/04 | 79 | 91 | 77 | 79 | 10,621,700 |
| 2024/04/03 | 77 | 81 | 75 | 79 | 2,864,400 |
| 2024/04/02 | 74 | 78 | 73 | 78 | 2,287,000 |
| 2024/04/01 | 70 | 76 | 70 | 75 | 1,173,200 |
| 2024/03/29 | 70 | 70 | 69 | 69 | 352,700 |
| 2024/03/28 | 68 | 71 | 67 | 67 | 617,500 |
| 2024/03/27 | 69 | 69 | 67 | 68 | 519,900 |
| 2024/03/26 | 69 | 70 | 68 | 69 | 462,800 |
| 2024/03/25 | 71 | 73 | 70 | 70 | 416,700 |
| 2024/03/22 | 72 | 73 | 71 | 71 | 671,500 |
| 2024/03/21 | 70 | 73 | 69 | 72 | 1,207,500 |
| 2024/03/19 | 67 | 70 | 66 | 69 | 631,900 |
| 2024/03/18 | 65 | 67 | 64 | 67 | 267,400 |
| 2024/03/15 | 65 | 66 | 64 | 64 | 230,200 |
| 2024/03/14 | 64 | 67 | 63 | 65 | 675,000 |
| 2024/03/13 | 65 | 67 | 65 | 65 | 220,600 |
| 2024/03/12 | 64 | 67 | 63 | 65 | 561,300 |
| 2024/03/11 | 65 | 66 | 63 | 64 | 964,800 |
| 2024/03/08 | 68 | 68 | 65 | 66 | 619,500 |
| 2024/03/07 | 68 | 70 | 67 | 67 | 1,316,700 |
| 2024/03/06 | 66 | 71 | 65 | 69 | 2,637,200 |
| 2024/03/05 | 68 | 69 | 66 | 66 | 1,314,400 |
| 2024/03/04 | 72 | 72 | 68 | 68 | 2,358,800 |
| 2024/03/01 | 76 | 76 | 70 | 72 | 4,187,400 |
| 2024/02/29 | 82 | 92 | 75 | 77 | 16,760,100 |
| 2024/02/28 | 74 | 75 | 73 | 74 | 625,900 |
| 2024/02/27 | 73 | 76 | 73 | 74 | 1,165,100 |
| 2024/02/26 | 73 | 75 | 70 | 73 | 1,336,800 |
| 2024/02/22 | 75 | 76 | 70 | 72 | 2,840,300 |
| 2024/02/21 | 81 | 81 | 73 | 77 | 2,321,000 |
| 2024/02/20 | 80 | 81 | 79 | 80 | 993,800 |
| 2024/02/19 | 79 | 84 | 78 | 82 | 2,651,200 |
| 2024/02/16 | 77 | 84 | 76 | 77 | 2,474,700 |
| 2024/02/15 | 75 | 79 | 74 | 77 | 1,774,300 |
| 2024/02/14 | 80 | 83 | 78 | 79 | 1,216,700 |
| 2024/02/13 | 77 | 81 | 76 | 79 | 1,158,100 |
| 2024/02/09 | 80 | 81 | 77 | 77 | 1,819,200 |
| 2024/02/08 | 82 | 83 | 80 | 80 | 594,700 |
| 2024/02/07 | 84 | 84 | 80 | 81 | 981,800 |
| 2024/02/06 | 84 | 87 | 83 | 84 | 663,400 |
| 2024/02/05 | 83 | 85 | 81 | 83 | 876,300 |
| 2024/02/02 | 84 | 86 | 80 | 82 | 2,737,400 |
| 2024/02/01 | 90 | 90 | 82 | 84 | 4,145,500 |
| 2024/01/31 | 97 | 101 | 90 | 91 | 3,526,900 |
| 2024/01/30 | 96 | 97 | 93 | 96 | 1,192,800 |
| 2024/01/29 | 97 | 100 | 95 | 96 | 1,504,600 |
| 2024/01/26 | 98 | 100 | 95 | 97 | 2,918,800 |
| 2024/01/25 | 101 | 104 | 98 | 101 | 2,396,700 |
| 2024/01/24 | 108 | 114 | 101 | 103 | 4,407,200 |
| 2024/01/23 | 109 | 119 | 107 | 109 | 4,832,600 |
| 2024/01/22 | 106 | 112 | 104 | 109 | 2,069,500 |
| 2024/01/19 | 116 | 122 | 103 | 107 | 6,985,500 |
| 2024/01/18 | 110 | 118 | 105 | 115 | 5,891,700 |
| 2024/01/17 | 95 | 118 | 95 | 113 | 12,769,000 |
| 2024/01/16 | 95 | 95 | 92 | 95 | 1,048,500 |
| 2024/01/15 | 92 | 98 | 90 | 92 | 3,343,000 |
| 2024/01/12 | 87 | 92 | 85 | 92 | 3,147,000 |
| 2024/01/11 | 85 | 89 | 84 | 87 | 1,542,600 |
| 2024/01/10 | 84 | 85 | 83 | 84 | 276,500 |
| 2024/01/09 | 82 | 85 | 82 | 85 | 394,800 |
| 2024/01/05 | 86 | 86 | 82 | 83 | 382,200 |
| 2024/01/04 | 82 | 86 | 82 | 85 | 617,800 |