1,974円
Ｉ－ｎｅ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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,240.0 | 1,249.0 | 1,228.0 | 1,233.0 | 1,233.0 | 127,800 |
| 2025/11/05 | 1,255.0 | 1,260.0 | 1,220.0 | 1,250.0 | 1,250.0 | 138,800 |
| 2025/11/04 | 1,260.0 | 1,261.0 | 1,235.0 | 1,240.0 | 1,240.0 | 140,000 |
| 2025/10/31 | 1,263.0 | 1,278.0 | 1,256.0 | 1,258.0 | 1,258.0 | 103,000 |
| 2025/10/30 | 1,286.0 | 1,286.0 | 1,270.0 | 1,271.0 | 1,271.0 | 124,400 |
| 2025/10/29 | 1,298.0 | 1,301.0 | 1,280.0 | 1,280.0 | 1,280.0 | 106,000 |
| 2025/10/28 | 1,340.0 | 1,340.0 | 1,293.0 | 1,293.0 | 1,293.0 | 89,200 |
| 2025/10/27 | 1,329.0 | 1,348.0 | 1,328.0 | 1,335.0 | 1,335.0 | 50,700 |
| 2025/10/24 | 1,328.0 | 1,331.0 | 1,313.0 | 1,325.0 | 1,325.0 | 96,200 |
| 2025/10/23 | 1,322.0 | 1,323.0 | 1,310.0 | 1,319.0 | 1,319.0 | 55,100 |
| 2025/10/22 | 1,333.0 | 1,335.0 | 1,323.0 | 1,325.0 | 1,325.0 | 42,000 |
| 2025/10/21 | 1,340.0 | 1,341.0 | 1,321.0 | 1,321.0 | 1,321.0 | 62,800 |
| 2025/10/20 | 1,320.0 | 1,339.0 | 1,310.0 | 1,336.0 | 1,336.0 | 48,500 |
| 2025/10/17 | 1,313.0 | 1,313.0 | 1,297.0 | 1,297.0 | 1,297.0 | 62,800 |
| 2025/10/16 | 1,342.0 | 1,346.0 | 1,316.0 | 1,316.0 | 1,316.0 | 73,200 |
| 2025/10/15 | 1,314.0 | 1,353.0 | 1,308.0 | 1,345.0 | 1,345.0 | 124,200 |
| 2025/10/14 | 1,311.0 | 1,324.0 | 1,281.0 | 1,300.0 | 1,300.0 | 167,600 |
| 2025/10/10 | 1,350.0 | 1,353.0 | 1,325.0 | 1,331.0 | 1,331.0 | 149,400 |
| 2025/10/09 | 1,369.0 | 1,378.0 | 1,350.0 | 1,359.0 | 1,359.0 | 91,400 |
| 2025/10/08 | 1,385.0 | 1,395.0 | 1,366.0 | 1,366.0 | 1,366.0 | 79,700 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｉ－ｎｅの取引履歴を振り返りませんか？
Ｉ－ｎｅ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。
