---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) |
|---|---|---|---|---|---|---|
| 2022/03/03 | 64.0 | 65.0 | 63.0 | 65.0 | 65.0 | 119,200 |
| 2022/03/02 | 64.0 | 65.0 | 63.0 | 63.0 | 63.0 | 253,300 |
| 2022/03/01 | 63.0 | 65.0 | 63.0 | 64.0 | 64.0 | 387,400 |
| 2022/02/28 | 60.0 | 63.0 | 60.0 | 63.0 | 63.0 | 470,500 |
| 2022/02/25 | 57.0 | 60.0 | 57.0 | 59.0 | 59.0 | 333,800 |
| 2022/02/24 | 59.0 | 60.0 | 55.0 | 55.0 | 55.0 | 592,000 |
| 2022/02/22 | 61.0 | 61.0 | 59.0 | 60.0 | 60.0 | 523,800 |
| 2022/02/21 | 62.0 | 63.0 | 61.0 | 61.0 | 61.0 | 130,000 |
| 2022/02/18 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 152,500 |
| 2022/02/17 | 62.0 | 63.0 | 62.0 | 62.0 | 62.0 | 111,700 |
| 2022/02/16 | 62.0 | 64.0 | 62.0 | 63.0 | 63.0 | 327,600 |
| 2022/02/15 | 63.0 | 64.0 | 61.0 | 61.0 | 61.0 | 260,900 |
| 2022/02/14 | 63.0 | 64.0 | 63.0 | 64.0 | 64.0 | 325,500 |
| 2022/02/10 | 65.0 | 65.0 | 64.0 | 65.0 | 65.0 | 205,600 |
| 2022/02/09 | 64.0 | 65.0 | 64.0 | 65.0 | 65.0 | 132,800 |
| 2022/02/08 | 65.0 | 66.0 | 63.0 | 64.0 | 64.0 | 209,700 |
| 2022/02/07 | 65.0 | 65.0 | 64.0 | 65.0 | 65.0 | 110,900 |
| 2022/02/04 | 64.0 | 66.0 | 64.0 | 65.0 | 65.0 | 205,800 |
| 2022/02/03 | 65.0 | 66.0 | 64.0 | 65.0 | 65.0 | 139,700 |
| 2022/02/02 | 65.0 | 67.0 | 65.0 | 66.0 | 66.0 | 215,600 |
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。
