2,104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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 3,585.0 | 3,760.0 | 3,530.0 | 3,630.0 | 1,815.0 | 41,900 |
| 2022/06/24 | 3,540.0 | 3,540.0 | 3,435.0 | 3,460.0 | 1,730.0 | 25,600 |
| 2022/06/23 | 3,385.0 | 3,570.0 | 3,330.0 | 3,545.0 | 1,772.5 | 34,700 |
| 2022/06/22 | 3,370.0 | 3,445.0 | 3,335.0 | 3,390.0 | 1,695.0 | 18,700 |
| 2022/06/21 | 3,435.0 | 3,470.0 | 3,320.0 | 3,430.0 | 1,715.0 | 19,000 |
| 2022/06/20 | 3,390.0 | 3,430.0 | 3,330.0 | 3,430.0 | 1,715.0 | 12,200 |
| 2022/06/17 | 3,350.0 | 3,390.0 | 3,285.0 | 3,330.0 | 1,665.0 | 17,000 |
| 2022/06/16 | 3,545.0 | 3,560.0 | 3,350.0 | 3,435.0 | 1,717.5 | 34,700 |
| 2022/06/15 | 3,790.0 | 3,815.0 | 3,440.0 | 3,475.0 | 1,737.5 | 72,700 |
| 2022/06/14 | 3,830.0 | 3,850.0 | 3,590.0 | 3,800.0 | 1,900.0 | 65,500 |
| 2022/06/13 | 3,785.0 | 4,070.0 | 3,715.0 | 3,970.0 | 1,985.0 | 57,600 |
| 2022/06/10 | 3,745.0 | 3,880.0 | 3,710.0 | 3,855.0 | 1,927.5 | 19,400 |
| 2022/06/09 | 3,855.0 | 3,890.0 | 3,720.0 | 3,750.0 | 1,875.0 | 13,100 |
| 2022/06/08 | 3,695.0 | 3,870.0 | 3,640.0 | 3,830.0 | 1,915.0 | 30,400 |
| 2022/06/07 | 3,765.0 | 3,770.0 | 3,620.0 | 3,640.0 | 1,820.0 | 17,200 |
| 2022/06/06 | 3,870.0 | 3,870.0 | 3,715.0 | 3,735.0 | 1,867.5 | 27,600 |
| 2022/06/03 | 4,015.0 | 4,075.0 | 3,815.0 | 3,870.0 | 1,935.0 | 44,300 |
| 2022/06/02 | 3,935.0 | 4,070.0 | 3,840.0 | 4,000.0 | 2,000.0 | 34,200 |
| 2022/06/01 | 3,700.0 | 3,990.0 | 3,700.0 | 3,970.0 | 1,985.0 | 24,700 |
| 2022/05/31 | 3,830.0 | 3,850.0 | 3,695.0 | 3,705.0 | 1,852.5 | 22,000 |
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。
