3,710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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,419.0 | 1,428.0 | 1,404.0 | 1,404.0 | 1,404.0 | 7,720,700 |
| 2022/12/20 | 1,425.0 | 1,450.0 | 1,403.0 | 1,408.0 | 1,408.0 | 10,162,000 |
| 2022/12/19 | 1,450.0 | 1,452.0 | 1,424.0 | 1,426.0 | 1,426.0 | 8,053,800 |
| 2022/12/16 | 1,474.0 | 1,480.0 | 1,462.0 | 1,468.0 | 1,468.0 | 8,811,100 |
| 2022/12/15 | 1,460.0 | 1,485.0 | 1,460.0 | 1,485.0 | 1,485.0 | 5,441,100 |
| 2022/12/14 | 1,455.0 | 1,465.0 | 1,451.0 | 1,459.0 | 1,459.0 | 6,810,000 |
| 2022/12/13 | 1,446.0 | 1,453.0 | 1,438.0 | 1,440.0 | 1,440.0 | 6,975,300 |
| 2022/12/12 | 1,416.0 | 1,431.0 | 1,410.0 | 1,429.0 | 1,429.0 | 9,923,300 |
| 2022/12/09 | 1,427.0 | 1,439.0 | 1,421.0 | 1,424.0 | 1,424.0 | 11,722,400 |
| 2022/12/08 | 1,445.0 | 1,448.0 | 1,434.0 | 1,445.0 | 1,445.0 | 8,689,400 |
| 2022/12/07 | 1,460.0 | 1,472.0 | 1,452.0 | 1,457.0 | 1,457.0 | 10,741,100 |
| 2022/12/06 | 1,470.0 | 1,490.0 | 1,467.0 | 1,485.0 | 1,485.0 | 7,523,300 |
| 2022/12/05 | 1,504.0 | 1,514.0 | 1,499.0 | 1,505.0 | 1,505.0 | 5,707,400 |
| 2022/12/02 | 1,518.0 | 1,518.0 | 1,491.0 | 1,497.0 | 1,497.0 | 12,081,500 |
| 2022/12/01 | 1,537.0 | 1,545.0 | 1,531.0 | 1,533.0 | 1,533.0 | 5,533,300 |
| 2022/11/30 | 1,541.0 | 1,548.0 | 1,533.0 | 1,533.0 | 1,533.0 | 9,870,100 |
| 2022/11/29 | 1,528.0 | 1,554.0 | 1,519.0 | 1,554.0 | 1,554.0 | 7,763,600 |
| 2022/11/28 | 1,558.0 | 1,563.0 | 1,516.0 | 1,528.0 | 1,528.0 | 11,443,100 |
| 2022/11/25 | 1,551.0 | 1,564.0 | 1,538.0 | 1,564.0 | 1,564.0 | 6,250,200 |
| 2022/11/24 | 1,508.0 | 1,542.0 | 1,506.0 | 1,536.0 | 1,536.0 | 7,466,000 |
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。
