3,394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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 1,043.5 | 1,051.5 | 1,034.0 | 1,042.0 | 1,042.0 | 3,692,200 |
| 2020/01/29 | 1,042.0 | 1,054.0 | 1,037.5 | 1,048.0 | 1,048.0 | 4,556,600 |
| 2020/01/28 | 1,040.5 | 1,041.0 | 1,021.5 | 1,034.0 | 1,034.0 | 6,543,700 |
| 2020/01/27 | 1,043.5 | 1,061.0 | 1,037.5 | 1,053.0 | 1,053.0 | 4,317,000 |
| 2020/01/24 | 1,069.5 | 1,075.5 | 1,061.0 | 1,073.5 | 1,073.5 | 4,590,300 |
| 2020/01/23 | 1,085.0 | 1,087.0 | 1,072.5 | 1,079.0 | 1,079.0 | 6,248,700 |
| 2020/01/22 | 1,108.0 | 1,112.5 | 1,101.0 | 1,103.5 | 1,103.5 | 3,389,200 |
| 2020/01/21 | 1,117.5 | 1,122.0 | 1,108.5 | 1,113.5 | 1,113.5 | 3,115,500 |
| 2020/01/20 | 1,127.0 | 1,133.5 | 1,117.5 | 1,124.5 | 1,124.5 | 2,937,300 |
| 2020/01/17 | 1,129.0 | 1,133.5 | 1,113.5 | 1,124.0 | 1,124.0 | 4,268,700 |
| 2020/01/16 | 1,140.5 | 1,146.5 | 1,121.0 | 1,124.0 | 1,124.0 | 6,919,000 |
| 2020/01/15 | 1,151.0 | 1,151.5 | 1,129.5 | 1,138.0 | 1,138.0 | 4,894,200 |
| 2020/01/14 | 1,152.0 | 1,159.5 | 1,138.0 | 1,155.0 | 1,155.0 | 6,411,000 |
| 2020/01/10 | 1,158.0 | 1,171.5 | 1,152.5 | 1,170.0 | 1,170.0 | 4,651,700 |
| 2020/01/09 | 1,143.5 | 1,156.0 | 1,131.0 | 1,155.0 | 1,155.0 | 7,292,300 |
| 2020/01/08 | 1,209.5 | 1,217.0 | 1,172.0 | 1,187.0 | 1,187.0 | 8,820,400 |
| 2020/01/07 | 1,178.5 | 1,191.5 | 1,165.5 | 1,183.0 | 1,183.0 | 5,037,300 |
| 2020/01/06 | 1,155.0 | 1,190.0 | 1,146.5 | 1,183.0 | 1,183.0 | 9,015,800 |
| 2019/12/30 | 1,126.0 | 1,139.5 | 1,117.0 | 1,136.5 | 1,136.5 | 2,809,000 |
| 2019/12/27 | 1,140.0 | 1,145.0 | 1,132.0 | 1,134.0 | 1,134.0 | 2,765,800 |
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。
