3,709円
ＩＮＰＥＸの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/03/28 | 1,083.5 | 1,114.0 | 1,082.0 | 1,095.5 | 1,095.5 | 5,903,000 |
| 2017/03/27 | 1,085.0 | 1,091.5 | 1,070.0 | 1,076.0 | 1,076.0 | 3,613,100 |
| 2017/03/24 | 1,097.5 | 1,099.5 | 1,084.0 | 1,092.5 | 1,092.5 | 4,114,500 |
| 2017/03/23 | 1,073.0 | 1,096.5 | 1,072.5 | 1,094.5 | 1,094.5 | 3,733,900 |
| 2017/03/22 | 1,085.0 | 1,092.0 | 1,081.0 | 1,083.0 | 1,083.0 | 4,776,700 |
| 2017/03/21 | 1,105.5 | 1,113.0 | 1,103.0 | 1,106.5 | 1,106.5 | 3,327,100 |
| 2017/03/17 | 1,110.5 | 1,122.0 | 1,105.0 | 1,112.0 | 1,112.0 | 4,783,200 |
| 2017/03/16 | 1,104.5 | 1,121.5 | 1,103.0 | 1,117.5 | 1,117.5 | 5,873,400 |
| 2017/03/15 | 1,107.0 | 1,113.0 | 1,100.0 | 1,106.0 | 1,106.0 | 3,551,900 |
| 2017/03/14 | 1,124.0 | 1,139.0 | 1,121.5 | 1,122.0 | 1,122.0 | 5,429,700 |
| 2017/03/13 | 1,100.5 | 1,114.5 | 1,097.5 | 1,109.0 | 1,109.0 | 4,458,500 |
| 2017/03/10 | 1,114.0 | 1,116.0 | 1,097.0 | 1,112.5 | 1,112.5 | 6,419,700 |
| 2017/03/09 | 1,099.5 | 1,109.0 | 1,089.0 | 1,100.5 | 1,100.5 | 5,983,700 |
| 2017/03/08 | 1,125.0 | 1,125.0 | 1,110.5 | 1,114.0 | 1,114.0 | 4,102,400 |
| 2017/03/07 | 1,100.0 | 1,123.0 | 1,098.0 | 1,121.5 | 1,121.5 | 5,805,200 |
| 2017/03/06 | 1,094.0 | 1,104.5 | 1,081.5 | 1,100.0 | 1,100.0 | 4,751,900 |
| 2017/03/03 | 1,100.0 | 1,106.5 | 1,078.5 | 1,095.0 | 1,095.0 | 8,083,300 |
| 2017/03/02 | 1,137.0 | 1,142.0 | 1,119.5 | 1,121.5 | 1,121.5 | 6,153,500 |
| 2017/03/01 | 1,123.5 | 1,129.5 | 1,106.5 | 1,123.0 | 1,123.0 | 6,369,900 |
| 2017/02/28 | 1,117.0 | 1,139.5 | 1,115.0 | 1,116.0 | 1,116.0 | 6,630,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＩＮＰＥＸの取引履歴を振り返りませんか？
ＩＮＰＥＸの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
