2,165円
Ｉ－ｎｅ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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 5,460.0 | 5,790.0 | 5,460.0 | 5,670.0 | 2,835.0 | 50,800 |
| 2021/06/22 | 5,650.0 | 5,790.0 | 5,350.0 | 5,560.0 | 2,780.0 | 143,900 |
| 2021/06/21 | 5,490.0 | 5,750.0 | 5,400.0 | 5,580.0 | 2,790.0 | 153,200 |
| 2021/06/18 | 6,170.0 | 6,230.0 | 5,640.0 | 5,680.0 | 2,840.0 | 182,000 |
| 2021/06/17 | 6,230.0 | 6,240.0 | 6,020.0 | 6,170.0 | 3,085.0 | 100,500 |
| 2021/06/16 | 6,350.0 | 6,430.0 | 6,130.0 | 6,370.0 | 3,185.0 | 85,100 |
| 2021/06/15 | 6,720.0 | 6,720.0 | 6,250.0 | 6,350.0 | 3,175.0 | 157,500 |
| 2021/06/14 | 6,550.0 | 6,890.0 | 6,490.0 | 6,820.0 | 3,410.0 | 140,600 |
| 2021/06/11 | 6,460.0 | 6,530.0 | 6,220.0 | 6,450.0 | 3,225.0 | 82,400 |
| 2021/06/10 | 6,470.0 | 6,700.0 | 6,160.0 | 6,380.0 | 3,190.0 | 171,800 |
| 2021/06/09 | 6,610.0 | 6,610.0 | 6,260.0 | 6,330.0 | 3,165.0 | 136,100 |
| 2021/06/08 | 6,320.0 | 6,820.0 | 6,320.0 | 6,710.0 | 3,355.0 | 185,800 |
| 2021/06/07 | 6,200.0 | 6,540.0 | 6,130.0 | 6,220.0 | 3,110.0 | 156,100 |
| 2021/06/04 | 5,920.0 | 6,170.0 | 5,900.0 | 6,050.0 | 3,025.0 | 107,000 |
| 2021/06/03 | 6,350.0 | 6,350.0 | 5,830.0 | 5,900.0 | 2,950.0 | 209,700 |
| 2021/06/02 | 6,120.0 | 6,550.0 | 6,020.0 | 6,400.0 | 3,200.0 | 250,700 |
| 2021/06/01 | 6,050.0 | 6,380.0 | 5,890.0 | 6,020.0 | 3,010.0 | 184,300 |
| 2021/05/31 | 6,010.0 | 6,110.0 | 5,800.0 | 5,950.0 | 2,975.0 | 114,800 |
| 2021/05/28 | 6,270.0 | 6,290.0 | 5,810.0 | 5,850.0 | 2,925.0 | 217,200 |
| 2021/05/27 | 5,520.0 | 6,480.0 | 5,410.0 | 6,270.0 | 3,135.0 | 278,900 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｉ－ｎｅの取引履歴を振り返りませんか？
Ｉ－ｎｅ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。
