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) |
|---|---|---|---|---|---|---|
| 2018/07/13 | 1,143.0 | 1,163.5 | 1,140.0 | 1,157.0 | 1,157.0 | 4,684,700 |
| 2018/07/12 | 1,161.0 | 1,162.0 | 1,129.0 | 1,149.0 | 1,149.0 | 6,351,000 |
| 2018/07/11 | 1,185.5 | 1,187.0 | 1,166.5 | 1,183.0 | 1,183.0 | 4,617,300 |
| 2018/07/10 | 1,170.0 | 1,192.0 | 1,161.5 | 1,180.5 | 1,180.5 | 6,291,200 |
| 2018/07/09 | 1,163.0 | 1,177.5 | 1,160.5 | 1,171.0 | 1,171.0 | 3,112,300 |
| 2018/07/06 | 1,160.0 | 1,173.5 | 1,153.5 | 1,153.5 | 1,153.5 | 5,333,200 |
| 2018/07/05 | 1,158.5 | 1,166.5 | 1,152.5 | 1,157.0 | 1,157.0 | 5,822,100 |
| 2018/07/04 | 1,152.0 | 1,187.0 | 1,140.0 | 1,163.0 | 1,163.0 | 10,496,600 |
| 2018/07/03 | 1,133.5 | 1,145.5 | 1,126.0 | 1,139.0 | 1,139.0 | 4,667,000 |
| 2018/07/02 | 1,150.0 | 1,156.5 | 1,130.0 | 1,132.5 | 1,132.5 | 3,358,300 |
| 2018/06/29 | 1,141.5 | 1,158.0 | 1,122.0 | 1,149.5 | 1,149.5 | 6,069,300 |
| 2018/06/28 | 1,135.0 | 1,157.0 | 1,130.0 | 1,150.5 | 1,150.5 | 7,909,800 |
| 2018/06/27 | 1,143.0 | 1,155.0 | 1,111.5 | 1,138.0 | 1,138.0 | 9,818,500 |
| 2018/06/26 | 1,113.5 | 1,127.0 | 1,108.5 | 1,121.5 | 1,121.5 | 4,520,800 |
| 2018/06/25 | 1,145.0 | 1,150.0 | 1,129.0 | 1,129.5 | 1,129.5 | 6,946,000 |
| 2018/06/22 | 1,103.0 | 1,111.5 | 1,100.0 | 1,110.0 | 1,110.0 | 6,026,900 |
| 2018/06/21 | 1,119.0 | 1,132.5 | 1,117.0 | 1,124.5 | 1,124.5 | 5,580,800 |
| 2018/06/20 | 1,124.0 | 1,130.0 | 1,109.0 | 1,117.0 | 1,117.0 | 9,162,300 |
| 2018/06/19 | 1,171.5 | 1,181.5 | 1,141.0 | 1,144.0 | 1,144.0 | 5,250,400 |
| 2018/06/18 | 1,149.5 | 1,158.5 | 1,145.5 | 1,150.0 | 1,150.0 | 4,867,800 |
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。
