3,362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) |
|---|---|---|---|---|---|---|
| 2022/07/14 | 1,354.0 | 1,385.0 | 1,347.0 | 1,379.0 | 1,379.0 | 8,977,800 |
| 2022/07/13 | 1,330.0 | 1,374.0 | 1,327.0 | 1,366.0 | 1,366.0 | 11,148,900 |
| 2022/07/12 | 1,385.0 | 1,401.0 | 1,363.0 | 1,389.0 | 1,389.0 | 10,549,000 |
| 2022/07/11 | 1,415.0 | 1,435.0 | 1,401.0 | 1,404.0 | 1,404.0 | 9,373,700 |
| 2022/07/08 | 1,368.0 | 1,403.0 | 1,356.0 | 1,374.0 | 1,374.0 | 17,505,000 |
| 2022/07/07 | 1,327.0 | 1,343.0 | 1,293.0 | 1,338.0 | 1,338.0 | 19,518,000 |
| 2022/07/06 | 1,377.0 | 1,400.0 | 1,327.0 | 1,333.0 | 1,333.0 | 24,720,800 |
| 2022/07/05 | 1,474.0 | 1,491.0 | 1,456.0 | 1,482.0 | 1,482.0 | 10,991,900 |
| 2022/07/04 | 1,434.0 | 1,454.0 | 1,415.0 | 1,450.0 | 1,450.0 | 10,309,700 |
| 2022/07/01 | 1,440.0 | 1,442.0 | 1,404.0 | 1,409.0 | 1,409.0 | 15,833,100 |
| 2022/06/30 | 1,485.0 | 1,493.0 | 1,459.0 | 1,470.0 | 1,470.0 | 12,003,900 |
| 2022/06/29 | 1,578.0 | 1,608.0 | 1,520.0 | 1,525.0 | 1,525.0 | 19,348,400 |
| 2022/06/28 | 1,550.0 | 1,571.0 | 1,532.0 | 1,569.0 | 1,569.0 | 20,126,800 |
| 2022/06/27 | 1,477.0 | 1,500.0 | 1,452.0 | 1,496.0 | 1,496.0 | 11,732,500 |
| 2022/06/24 | 1,428.0 | 1,453.0 | 1,421.0 | 1,442.0 | 1,442.0 | 13,660,200 |
| 2022/06/23 | 1,435.0 | 1,472.0 | 1,423.0 | 1,447.0 | 1,447.0 | 18,315,500 |
| 2022/06/22 | 1,562.0 | 1,564.0 | 1,468.0 | 1,486.0 | 1,486.0 | 18,835,800 |
| 2022/06/21 | 1,507.0 | 1,561.0 | 1,487.0 | 1,547.0 | 1,547.0 | 15,442,900 |
| 2022/06/20 | 1,568.0 | 1,578.0 | 1,461.0 | 1,477.0 | 1,477.0 | 26,997,200 |
| 2022/06/17 | 1,638.0 | 1,652.0 | 1,595.0 | 1,631.0 | 1,631.0 | 23,768,400 |
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。
