2,164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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,470.0 | 1,477.0 | 1,432.0 | 1,433.0 | 1,433.0 | 167,400 |
| 2025/11/17 | 1,500.0 | 1,504.0 | 1,458.0 | 1,462.0 | 1,462.0 | 142,300 |
| 2025/11/14 | 1,494.0 | 1,514.0 | 1,471.0 | 1,492.0 | 1,492.0 | 134,300 |
| 2025/11/13 | 1,512.0 | 1,517.0 | 1,498.0 | 1,510.0 | 1,510.0 | 133,400 |
| 2025/11/12 | 1,500.0 | 1,523.0 | 1,485.0 | 1,494.0 | 1,494.0 | 366,400 |
| 2025/11/11 | 1,556.0 | 1,579.0 | 1,470.0 | 1,472.0 | 1,472.0 | 1,205,300 |
| 2025/11/10 | 1,555.0 | 1,555.0 | 1,555.0 | 1,555.0 | 1,555.0 | 60,300 |
| 2025/11/07 | 1,233.0 | 1,260.0 | 1,233.0 | 1,255.0 | 1,255.0 | 139,200 |
| 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 |
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。
