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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 1,132.0 | 1,138.0 | 1,108.0 | 1,138.0 | 1,138.0 | 21,301,900 |
| 2022/02/15 | 1,200.0 | 1,206.0 | 1,172.0 | 1,178.0 | 1,178.0 | 17,149,600 |
| 2022/02/14 | 1,184.0 | 1,220.0 | 1,183.0 | 1,218.0 | 1,218.0 | 25,403,800 |
| 2022/02/10 | 1,158.0 | 1,165.0 | 1,140.0 | 1,143.0 | 1,143.0 | 14,086,100 |
| 2022/02/09 | 1,141.0 | 1,154.0 | 1,121.0 | 1,147.0 | 1,147.0 | 17,968,800 |
| 2022/02/08 | 1,162.0 | 1,177.0 | 1,151.0 | 1,176.0 | 1,176.0 | 7,971,900 |
| 2022/02/07 | 1,176.0 | 1,182.0 | 1,168.0 | 1,174.0 | 1,174.0 | 11,755,800 |
| 2022/02/04 | 1,175.0 | 1,180.0 | 1,151.0 | 1,162.0 | 1,162.0 | 10,722,200 |
| 2022/02/03 | 1,133.0 | 1,149.0 | 1,130.0 | 1,148.0 | 1,148.0 | 7,280,700 |
| 2022/02/02 | 1,114.0 | 1,140.0 | 1,097.0 | 1,138.0 | 1,138.0 | 14,638,500 |
| 2022/02/01 | 1,150.0 | 1,152.0 | 1,111.0 | 1,115.0 | 1,115.0 | 11,927,700 |
| 2022/01/31 | 1,130.0 | 1,162.0 | 1,124.0 | 1,155.0 | 1,155.0 | 14,016,200 |
| 2022/01/28 | 1,117.0 | 1,124.0 | 1,100.0 | 1,123.0 | 1,123.0 | 10,993,600 |
| 2022/01/27 | 1,112.0 | 1,129.0 | 1,091.0 | 1,093.0 | 1,093.0 | 13,943,300 |
| 2022/01/26 | 1,129.0 | 1,137.0 | 1,091.0 | 1,091.0 | 1,091.0 | 11,076,600 |
| 2022/01/25 | 1,089.0 | 1,105.0 | 1,083.0 | 1,097.0 | 1,097.0 | 12,567,700 |
| 2022/01/24 | 1,066.0 | 1,101.0 | 1,063.0 | 1,099.0 | 1,099.0 | 16,043,100 |
| 2022/01/21 | 1,050.0 | 1,059.0 | 1,023.0 | 1,051.0 | 1,051.0 | 19,888,000 |
| 2022/01/20 | 1,110.0 | 1,121.0 | 1,094.0 | 1,118.0 | 1,118.0 | 11,822,100 |
| 2022/01/19 | 1,150.0 | 1,156.0 | 1,126.0 | 1,129.0 | 1,129.0 | 14,095,100 |
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。
