1,579円
ＩＮＥＳＴ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) |
|---|---|---|---|---|---|---|
| 2023/03/01 | 62.0 | 62.0 | 61.0 | 61.0 | 915.0 | 39,100 |
| 2023/02/28 | 61.0 | 62.0 | 61.0 | 62.0 | 930.0 | 117,400 |
| 2023/02/27 | 60.0 | 60.0 | 59.0 | 60.0 | 900.0 | 38,300 |
| 2023/02/24 | 60.0 | 60.0 | 59.0 | 60.0 | 900.0 | 57,200 |
| 2023/02/22 | 60.0 | 61.0 | 60.0 | 60.0 | 900.0 | 99,200 |
| 2023/02/21 | 61.0 | 62.0 | 60.0 | 60.0 | 900.0 | 121,700 |
| 2023/02/20 | 62.0 | 62.0 | 60.0 | 61.0 | 915.0 | 148,400 |
| 2023/02/17 | 61.0 | 62.0 | 60.0 | 61.0 | 915.0 | 116,600 |
| 2023/02/16 | 61.0 | 62.0 | 59.0 | 62.0 | 930.0 | 181,900 |
| 2023/02/15 | 61.0 | 62.0 | 60.0 | 60.0 | 900.0 | 67,700 |
| 2023/02/14 | 62.0 | 62.0 | 60.0 | 62.0 | 930.0 | 294,600 |
| 2023/02/13 | 62.0 | 64.0 | 62.0 | 63.0 | 945.0 | 172,600 |
| 2023/02/10 | 62.0 | 63.0 | 61.0 | 62.0 | 930.0 | 76,100 |
| 2023/02/09 | 62.0 | 62.0 | 61.0 | 62.0 | 930.0 | 168,500 |
| 2023/02/08 | 63.0 | 63.0 | 61.0 | 62.0 | 930.0 | 168,300 |
| 2023/02/07 | 62.0 | 64.0 | 62.0 | 64.0 | 960.0 | 106,000 |
| 2023/02/06 | 63.0 | 63.0 | 61.0 | 63.0 | 945.0 | 109,400 |
| 2023/02/03 | 62.0 | 65.0 | 62.0 | 63.0 | 945.0 | 978,200 |
| 2023/02/02 | 61.0 | 63.0 | 60.0 | 62.0 | 930.0 | 215,000 |
| 2023/02/01 | 60.0 | 61.0 | 60.0 | 61.0 | 915.0 | 107,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＩＮＥＳＴの取引履歴を振り返りませんか？
ＩＮＥＳＴ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。
