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
2025/06/13 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

このページの先頭へ