2,118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) |
|---|---|---|---|---|---|---|
| 2026/02/12 | 1,398.0 | 1,404.0 | 1,376.0 | 1,382.0 | 1,382.0 | 134,500 |
| 2026/02/10 | 1,370.0 | 1,393.0 | 1,370.0 | 1,390.0 | 1,390.0 | 89,600 |
| 2026/02/09 | 1,367.0 | 1,378.0 | 1,356.0 | 1,370.0 | 1,370.0 | 103,900 |
| 2026/02/06 | 1,355.0 | 1,355.0 | 1,337.0 | 1,349.0 | 1,349.0 | 59,600 |
| 2026/02/05 | 1,336.0 | 1,363.0 | 1,333.0 | 1,356.0 | 1,356.0 | 52,100 |
| 2026/02/04 | 1,331.0 | 1,342.0 | 1,325.0 | 1,336.0 | 1,336.0 | 56,300 |
| 2026/02/03 | 1,328.0 | 1,337.0 | 1,321.0 | 1,331.0 | 1,331.0 | 44,100 |
| 2026/02/02 | 1,338.0 | 1,359.0 | 1,322.0 | 1,322.0 | 1,322.0 | 63,200 |
| 2026/01/30 | 1,321.0 | 1,338.0 | 1,315.0 | 1,336.0 | 1,336.0 | 50,100 |
| 2026/01/29 | 1,329.0 | 1,329.0 | 1,313.0 | 1,324.0 | 1,324.0 | 51,000 |
| 2026/01/28 | 1,338.0 | 1,338.0 | 1,324.0 | 1,326.0 | 1,326.0 | 63,900 |
| 2026/01/27 | 1,347.0 | 1,356.0 | 1,335.0 | 1,349.0 | 1,349.0 | 54,700 |
| 2026/01/26 | 1,367.0 | 1,367.0 | 1,343.0 | 1,350.0 | 1,350.0 | 83,400 |
| 2026/01/23 | 1,358.0 | 1,370.0 | 1,348.0 | 1,363.0 | 1,363.0 | 57,900 |
| 2026/01/22 | 1,366.0 | 1,368.0 | 1,350.0 | 1,359.0 | 1,359.0 | 54,100 |
| 2026/01/21 | 1,352.0 | 1,362.0 | 1,336.0 | 1,353.0 | 1,353.0 | 99,500 |
| 2026/01/20 | 1,370.0 | 1,387.0 | 1,361.0 | 1,365.0 | 1,365.0 | 103,600 |
| 2026/01/19 | 1,373.0 | 1,377.0 | 1,344.0 | 1,373.0 | 1,373.0 | 70,000 |
| 2026/01/16 | 1,372.0 | 1,386.0 | 1,362.0 | 1,373.0 | 1,373.0 | 73,800 |
| 2026/01/15 | 1,346.0 | 1,373.0 | 1,346.0 | 1,372.0 | 1,372.0 | 73,600 |
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。
