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) |
|---|---|---|---|---|---|---|
| 2023/02/17 | 1,435.0 | 1,440.0 | 1,424.0 | 1,438.0 | 1,438.0 | 7,412,100 |
| 2023/02/16 | 1,463.0 | 1,466.0 | 1,449.0 | 1,461.0 | 1,461.0 | 5,307,300 |
| 2023/02/15 | 1,479.0 | 1,481.0 | 1,454.0 | 1,463.0 | 1,463.0 | 5,274,900 |
| 2023/02/14 | 1,478.0 | 1,484.0 | 1,468.0 | 1,471.0 | 1,471.0 | 5,816,400 |
| 2023/02/13 | 1,437.0 | 1,475.0 | 1,435.0 | 1,472.0 | 1,472.0 | 14,078,500 |
| 2023/02/10 | 1,400.0 | 1,409.0 | 1,383.0 | 1,394.0 | 1,394.0 | 9,766,000 |
| 2023/02/09 | 1,415.0 | 1,424.0 | 1,407.0 | 1,416.0 | 1,416.0 | 5,523,700 |
| 2023/02/08 | 1,422.0 | 1,437.0 | 1,409.0 | 1,409.0 | 1,409.0 | 6,556,900 |
| 2023/02/07 | 1,407.0 | 1,417.0 | 1,398.0 | 1,398.0 | 1,398.0 | 4,384,000 |
| 2023/02/06 | 1,385.0 | 1,408.0 | 1,379.0 | 1,408.0 | 1,408.0 | 6,476,100 |
| 2023/02/03 | 1,380.0 | 1,385.0 | 1,359.0 | 1,373.0 | 1,373.0 | 8,355,300 |
| 2023/02/02 | 1,414.0 | 1,421.0 | 1,400.0 | 1,410.0 | 1,410.0 | 5,352,300 |
| 2023/02/01 | 1,433.0 | 1,443.0 | 1,428.0 | 1,434.0 | 1,434.0 | 3,924,100 |
| 2023/01/31 | 1,440.0 | 1,442.0 | 1,417.0 | 1,420.0 | 1,420.0 | 5,550,500 |
| 2023/01/30 | 1,463.0 | 1,469.0 | 1,446.0 | 1,450.0 | 1,450.0 | 4,482,500 |
| 2023/01/27 | 1,483.0 | 1,487.0 | 1,456.0 | 1,465.0 | 1,465.0 | 4,495,500 |
| 2023/01/26 | 1,478.0 | 1,481.0 | 1,465.0 | 1,476.0 | 1,476.0 | 4,038,300 |
| 2023/01/25 | 1,465.0 | 1,477.0 | 1,462.0 | 1,472.0 | 1,472.0 | 3,472,800 |
| 2023/01/24 | 1,451.0 | 1,474.0 | 1,451.0 | 1,469.0 | 1,469.0 | 6,114,300 |
| 2023/01/23 | 1,449.0 | 1,454.0 | 1,440.0 | 1,454.0 | 1,454.0 | 4,389,300 |
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。
