---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) |
|---|---|---|---|---|---|---|
| 2022/04/01 | 65.0 | 66.0 | 64.0 | 65.0 | 65.0 | 144,400 |
| 2022/03/31 | 66.0 | 67.0 | 65.0 | 65.0 | 65.0 | 268,300 |
| 2022/03/30 | 64.0 | 66.0 | 64.0 | 66.0 | 66.0 | 327,000 |
| 2022/03/29 | 64.0 | 65.0 | 64.0 | 64.0 | 64.0 | 85,900 |
| 2022/03/28 | 65.0 | 66.0 | 64.0 | 64.0 | 64.0 | 195,900 |
| 2022/03/25 | 66.0 | 67.0 | 65.0 | 65.0 | 65.0 | 240,100 |
| 2022/03/24 | 65.0 | 66.0 | 64.0 | 66.0 | 66.0 | 232,700 |
| 2022/03/23 | 64.0 | 66.0 | 64.0 | 65.0 | 65.0 | 413,400 |
| 2022/03/22 | 63.0 | 65.0 | 62.0 | 63.0 | 63.0 | 434,700 |
| 2022/03/18 | 62.0 | 64.0 | 62.0 | 64.0 | 64.0 | 421,200 |
| 2022/03/17 | 62.0 | 63.0 | 62.0 | 62.0 | 62.0 | 144,500 |
| 2022/03/16 | 61.0 | 63.0 | 61.0 | 61.0 | 61.0 | 301,300 |
| 2022/03/15 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 192,200 |
| 2022/03/14 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 182,300 |
| 2022/03/11 | 60.0 | 62.0 | 59.0 | 61.0 | 61.0 | 365,500 |
| 2022/03/10 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 172,900 |
| 2022/03/09 | 60.0 | 60.0 | 59.0 | 59.0 | 59.0 | 88,700 |
| 2022/03/08 | 59.0 | 61.0 | 59.0 | 59.0 | 59.0 | 149,400 |
| 2022/03/07 | 61.0 | 61.0 | 59.0 | 60.0 | 60.0 | 354,000 |
| 2022/03/04 | 64.0 | 64.0 | 61.0 | 61.0 | 61.0 | 712,100 |
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。
