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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 1,460.0 | 1,512.0 | 1,455.0 | 1,510.0 | 1,510.0 | 11,755,000 |
| 2022/03/28 | 1,522.0 | 1,540.0 | 1,491.0 | 1,500.0 | 1,500.0 | 16,716,100 |
| 2022/03/25 | 1,470.0 | 1,509.0 | 1,468.0 | 1,488.0 | 1,488.0 | 13,038,700 |
| 2022/03/24 | 1,500.0 | 1,529.0 | 1,468.0 | 1,491.0 | 1,491.0 | 16,838,100 |
| 2022/03/23 | 1,428.0 | 1,464.0 | 1,416.0 | 1,462.0 | 1,462.0 | 16,842,700 |
| 2022/03/22 | 1,395.0 | 1,456.0 | 1,393.0 | 1,435.0 | 1,435.0 | 26,264,900 |
| 2022/03/18 | 1,329.0 | 1,359.0 | 1,321.0 | 1,321.0 | 1,321.0 | 20,161,700 |
| 2022/03/17 | 1,270.0 | 1,318.0 | 1,268.0 | 1,318.0 | 1,318.0 | 14,387,900 |
| 2022/03/16 | 1,251.0 | 1,297.0 | 1,244.0 | 1,290.0 | 1,290.0 | 16,427,500 |
| 2022/03/15 | 1,332.0 | 1,342.0 | 1,268.0 | 1,297.0 | 1,297.0 | 23,768,300 |
| 2022/03/14 | 1,390.0 | 1,403.0 | 1,348.0 | 1,392.0 | 1,392.0 | 18,516,000 |
| 2022/03/11 | 1,366.0 | 1,396.0 | 1,361.0 | 1,390.0 | 1,390.0 | 19,834,800 |
| 2022/03/10 | 1,241.0 | 1,346.0 | 1,241.0 | 1,342.0 | 1,342.0 | 28,524,100 |
| 2022/03/09 | 1,360.0 | 1,382.0 | 1,331.0 | 1,338.0 | 1,338.0 | 21,006,400 |
| 2022/03/08 | 1,431.0 | 1,437.0 | 1,332.0 | 1,341.0 | 1,341.0 | 33,794,500 |
| 2022/03/07 | 1,439.0 | 1,440.0 | 1,395.0 | 1,428.0 | 1,428.0 | 32,930,600 |
| 2022/03/04 | 1,324.0 | 1,354.0 | 1,311.0 | 1,337.0 | 1,337.0 | 24,135,500 |
| 2022/03/03 | 1,330.0 | 1,375.0 | 1,329.0 | 1,344.0 | 1,344.0 | 35,553,900 |
| 2022/03/02 | 1,275.0 | 1,333.0 | 1,251.0 | 1,316.0 | 1,316.0 | 34,172,200 |
| 2022/03/01 | 1,220.0 | 1,237.0 | 1,200.0 | 1,222.0 | 1,222.0 | 22,540,600 |
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。
