2,098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) |
|---|---|---|---|---|---|---|
| 2021/08/03 | 5,160.0 | 5,390.0 | 5,160.0 | 5,220.0 | 2,610.0 | 28,100 |
| 2021/08/02 | 5,240.0 | 5,290.0 | 5,080.0 | 5,180.0 | 2,590.0 | 78,800 |
| 2021/07/30 | 5,500.0 | 5,580.0 | 5,260.0 | 5,330.0 | 2,665.0 | 71,700 |
| 2021/07/29 | 5,590.0 | 5,590.0 | 5,310.0 | 5,400.0 | 2,700.0 | 66,000 |
| 2021/07/28 | 5,560.0 | 5,630.0 | 5,390.0 | 5,560.0 | 2,780.0 | 68,600 |
| 2021/07/27 | 5,550.0 | 5,670.0 | 5,530.0 | 5,610.0 | 2,805.0 | 27,300 |
| 2021/07/26 | 5,750.0 | 5,750.0 | 5,550.0 | 5,560.0 | 2,780.0 | 36,300 |
| 2021/07/21 | 5,630.0 | 5,750.0 | 5,530.0 | 5,650.0 | 2,825.0 | 52,600 |
| 2021/07/20 | 5,710.0 | 5,830.0 | 5,490.0 | 5,530.0 | 2,765.0 | 74,100 |
| 2021/07/19 | 5,960.0 | 5,980.0 | 5,520.0 | 5,690.0 | 2,845.0 | 177,900 |
| 2021/07/16 | 6,010.0 | 6,370.0 | 6,010.0 | 6,160.0 | 3,080.0 | 80,900 |
| 2021/07/15 | 6,120.0 | 6,170.0 | 5,910.0 | 6,070.0 | 3,035.0 | 96,800 |
| 2021/07/14 | 6,200.0 | 6,350.0 | 6,130.0 | 6,180.0 | 3,090.0 | 90,800 |
| 2021/07/13 | 6,320.0 | 6,560.0 | 6,220.0 | 6,290.0 | 3,145.0 | 225,400 |
| 2021/07/12 | 6,040.0 | 6,050.0 | 5,730.0 | 5,820.0 | 2,910.0 | 69,500 |
| 2021/07/09 | 5,570.0 | 5,940.0 | 5,560.0 | 5,940.0 | 2,970.0 | 78,400 |
| 2021/07/08 | 5,710.0 | 5,720.0 | 5,550.0 | 5,600.0 | 2,800.0 | 56,700 |
| 2021/07/07 | 5,670.0 | 5,870.0 | 5,600.0 | 5,790.0 | 2,895.0 | 71,600 |
| 2021/07/06 | 5,660.0 | 5,810.0 | 5,600.0 | 5,670.0 | 2,835.0 | 51,100 |
| 2021/07/05 | 5,630.0 | 5,690.0 | 5,430.0 | 5,630.0 | 2,815.0 | 51,800 |
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。
