2,833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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 2022/11/22 | 1,508.0 | 1,533.0 | 1,508.0 | 1,526.0 | 1,526.0 | 6,309,400 |
| 2022/11/21 | 1,522.0 | 1,525.0 | 1,496.0 | 1,506.0 | 1,506.0 | 9,428,400 |
| 2022/11/18 | 1,535.0 | 1,545.0 | 1,526.0 | 1,529.0 | 1,529.0 | 6,823,100 |
| 2022/11/17 | 1,547.0 | 1,567.0 | 1,534.0 | 1,534.0 | 1,534.0 | 7,790,800 |
| 2022/11/16 | 1,557.0 | 1,571.0 | 1,549.0 | 1,557.0 | 1,557.0 | 7,407,500 |
| 2022/11/15 | 1,529.0 | 1,543.0 | 1,524.0 | 1,527.0 | 1,527.0 | 8,328,200 |
| 2022/11/14 | 1,581.0 | 1,582.0 | 1,545.0 | 1,545.0 | 1,545.0 | 8,157,300 |
| 2022/11/11 | 1,576.0 | 1,584.0 | 1,547.0 | 1,569.0 | 1,569.0 | 9,854,100 |
| 2022/11/10 | 1,556.0 | 1,568.0 | 1,542.0 | 1,561.0 | 1,561.0 | 10,985,600 |
| 2022/11/09 | 1,598.0 | 1,615.0 | 1,570.0 | 1,596.0 | 1,596.0 | 13,338,500 |
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。
