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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 1,343.5 | 1,346.0 | 1,328.5 | 1,342.0 | 1,342.0 | 3,728,300 |
| 2018/02/16 | 1,323.5 | 1,349.5 | 1,320.5 | 1,337.0 | 1,337.0 | 5,398,200 |
| 2018/02/15 | 1,334.0 | 1,337.0 | 1,314.5 | 1,327.0 | 1,327.0 | 6,495,300 |
| 2018/02/14 | 1,293.5 | 1,320.0 | 1,290.5 | 1,304.5 | 1,304.5 | 7,741,600 |
| 2018/02/13 | 1,308.0 | 1,312.5 | 1,296.0 | 1,301.0 | 1,301.0 | 8,817,300 |
| 2018/02/09 | 1,315.0 | 1,318.0 | 1,273.0 | 1,288.5 | 1,288.5 | 10,840,200 |
| 2018/02/08 | 1,333.0 | 1,373.0 | 1,327.0 | 1,366.0 | 1,366.0 | 7,351,500 |
| 2018/02/07 | 1,381.0 | 1,395.0 | 1,346.0 | 1,350.0 | 1,350.0 | 8,235,700 |
| 2018/02/06 | 1,322.5 | 1,340.0 | 1,292.5 | 1,332.0 | 1,332.0 | 9,437,400 |
| 2018/02/05 | 1,400.0 | 1,400.0 | 1,358.0 | 1,392.0 | 1,392.0 | 8,481,100 |
| 2018/02/02 | 1,457.5 | 1,459.5 | 1,423.5 | 1,449.0 | 1,449.0 | 4,847,100 |
| 2018/02/01 | 1,422.0 | 1,459.0 | 1,422.0 | 1,457.5 | 1,457.5 | 5,059,200 |
| 2018/01/31 | 1,412.0 | 1,448.5 | 1,412.0 | 1,419.0 | 1,419.0 | 6,213,700 |
| 2018/01/30 | 1,466.5 | 1,472.0 | 1,449.0 | 1,454.0 | 1,454.0 | 5,651,700 |
| 2018/01/29 | 1,490.0 | 1,505.5 | 1,486.0 | 1,492.0 | 1,492.0 | 3,733,900 |
| 2018/01/26 | 1,500.5 | 1,509.0 | 1,476.0 | 1,493.5 | 1,493.5 | 7,405,300 |
| 2018/01/25 | 1,513.5 | 1,528.0 | 1,512.0 | 1,523.0 | 1,523.0 | 4,052,300 |
| 2018/01/24 | 1,520.0 | 1,524.0 | 1,507.0 | 1,520.5 | 1,520.5 | 3,249,900 |
| 2018/01/23 | 1,515.0 | 1,525.0 | 1,507.0 | 1,514.0 | 1,514.0 | 3,563,200 |
| 2018/01/22 | 1,500.0 | 1,510.5 | 1,487.0 | 1,505.5 | 1,505.5 | 5,190,900 |
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。
