3,397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) |
|---|---|---|---|---|---|---|
| 2022/04/15 | 1,591.0 | 1,605.0 | 1,571.0 | 1,578.0 | 1,578.0 | 10,701,800 |
| 2022/04/14 | 1,535.0 | 1,579.0 | 1,525.0 | 1,575.0 | 1,575.0 | 14,490,500 |
| 2022/04/13 | 1,490.0 | 1,522.0 | 1,486.0 | 1,517.0 | 1,517.0 | 17,411,200 |
| 2022/04/12 | 1,447.0 | 1,485.0 | 1,430.0 | 1,447.0 | 1,447.0 | 10,208,200 |
| 2022/04/11 | 1,470.0 | 1,497.0 | 1,467.0 | 1,471.0 | 1,471.0 | 10,272,500 |
| 2022/04/08 | 1,439.0 | 1,449.0 | 1,427.0 | 1,446.0 | 1,446.0 | 7,700,300 |
| 2022/04/07 | 1,445.0 | 1,459.0 | 1,408.0 | 1,435.0 | 1,435.0 | 12,769,000 |
| 2022/04/06 | 1,470.0 | 1,495.0 | 1,465.0 | 1,471.0 | 1,471.0 | 12,891,200 |
| 2022/04/05 | 1,488.0 | 1,498.0 | 1,471.0 | 1,488.0 | 1,488.0 | 13,288,400 |
| 2022/04/04 | 1,428.0 | 1,462.0 | 1,421.0 | 1,459.0 | 1,459.0 | 9,173,400 |
| 2022/04/01 | 1,425.0 | 1,430.0 | 1,405.0 | 1,419.0 | 1,419.0 | 10,442,100 |
| 2022/03/31 | 1,475.0 | 1,477.0 | 1,418.0 | 1,440.0 | 1,440.0 | 16,916,400 |
| 2022/03/30 | 1,485.0 | 1,501.0 | 1,448.0 | 1,460.0 | 1,460.0 | 21,396,200 |
| 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 |
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。
