4933 (株)I-ne の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,833 | 1,879 | 1,829 | 1,857 | 92,500 | 1,857 |
| 2024-05-07 | 1,782 | 1,837 | 1,780 | 1,833 | 84,100 | 1,833 |
| 2024-05-02 | 1,776 | 1,777 | 1,737 | 1,742 | 99,300 | 1,742 |
| 2024-05-01 | 1,780 | 1,818 | 1,765 | 1,815 | 95,700 | 1,815 |
| 2024-04-30 | 1,758 | 1,786 | 1,740 | 1,780 | 44,100 | 1,780 |
| 2024-04-26 | 1,759 | 1,783 | 1,749 | 1,761 | 154,600 | 1,761 |
| 2024-04-25 | 1,780 | 1,780 | 1,733 | 1,746 | 52,600 | 1,746 |
| 2024-04-24 | 1,737 | 1,790 | 1,735 | 1,780 | 81,300 | 1,780 |
| 2024-04-23 | 1,690 | 1,708 | 1,677 | 1,697 | 50,000 | 1,697 |
| 2024-04-22 | 1,697 | 1,712 | 1,686 | 1,701 | 73,100 | 1,701 |
| 2024-04-19 | 1,707 | 1,716 | 1,650 | 1,657 | 71,000 | 1,657 |
| 2024-04-18 | 1,663 | 1,711 | 1,663 | 1,703 | 69,000 | 1,703 |
| 2024-04-17 | 1,665 | 1,678 | 1,633 | 1,643 | 89,900 | 1,643 |
| 2024-04-16 | 1,688 | 1,718 | 1,668 | 1,689 | 96,700 | 1,689 |
| 2024-04-15 | 1,750 | 1,763 | 1,690 | 1,690 | 148,100 | 1,690 |
| 2024-04-12 | 1,778 | 1,795 | 1,773 | 1,788 | 58,800 | 1,788 |
| 2024-04-11 | 1,785 | 1,793 | 1,761 | 1,762 | 58,300 | 1,762 |
| 2024-04-10 | 1,826 | 1,855 | 1,799 | 1,801 | 41,000 | 1,801 |
| 2024-04-09 | 1,839 | 1,845 | 1,797 | 1,798 | 75,800 | 1,798 |
| 2024-04-08 | 1,805 | 1,844 | 1,800 | 1,839 | 70,600 | 1,839 |
| 2024-04-05 | 1,754 | 1,807 | 1,754 | 1,802 | 65,800 | 1,802 |
| 2024-04-04 | 1,791 | 1,791 | 1,728 | 1,754 | 125,500 | 1,754 |
| 2024-04-03 | 1,740 | 1,811 | 1,735 | 1,791 | 134,500 | 1,791 |
| 2024-04-02 | 1,865 | 1,866 | 1,773 | 1,778 | 190,300 | 1,778 |
| 2024-04-01 | 1,878 | 1,890 | 1,847 | 1,868 | 79,400 | 1,868 |
| 2024-03-29 | 1,895 | 1,990 | 1,854 | 1,878 | 240,300 | 1,878 |
| 2024-03-28 | 1,816 | 1,899 | 1,795 | 1,824 | 138,300 | 1,824 |
| 2024-03-27 | 1,841 | 1,909 | 1,834 | 1,902 | 61,400 | 1,902 |
| 2024-03-26 | 1,810 | 1,838 | 1,792 | 1,831 | 79,300 | 1,831 |
| 2024-03-25 | 1,850 | 1,857 | 1,805 | 1,821 | 113,300 | 1,821 |
| 2024-03-22 | 1,890 | 1,902 | 1,857 | 1,857 | 107,800 | 1,857 |
| 2024-03-21 | 1,959 | 1,960 | 1,912 | 1,913 | 95,300 | 1,913 |
| 2024-03-19 | 1,934 | 1,958 | 1,910 | 1,954 | 135,600 | 1,954 |
| 2024-03-18 | 1,835 | 1,944 | 1,835 | 1,935 | 213,900 | 1,935 |
| 2024-03-15 | 1,827 | 1,881 | 1,800 | 1,834 | 132,400 | 1,834 |
| 2024-03-14 | 1,780 | 1,834 | 1,760 | 1,827 | 76,700 | 1,827 |
| 2024-03-13 | 1,793 | 1,852 | 1,777 | 1,800 | 127,200 | 1,800 |
| 2024-03-12 | 1,755 | 1,800 | 1,725 | 1,779 | 123,800 | 1,779 |
| 2024-03-11 | 1,800 | 1,800 | 1,726 | 1,746 | 191,600 | 1,746 |
| 2024-03-08 | 1,795 | 1,854 | 1,776 | 1,827 | 152,000 | 1,827 |
| 2024-03-07 | 1,850 | 1,858 | 1,793 | 1,801 | 161,100 | 1,801 |
| 2024-03-06 | 1,818 | 1,885 | 1,802 | 1,854 | 160,100 | 1,854 |
| 2024-03-05 | 1,863 | 1,864 | 1,789 | 1,815 | 223,500 | 1,815 |
| 2024-03-04 | 1,888 | 1,908 | 1,831 | 1,863 | 317,900 | 1,863 |
| 2024-03-01 | 1,904 | 1,928 | 1,877 | 1,887 | 220,700 | 1,887 |
| 2024-02-29 | 2,000 | 2,000 | 1,906 | 1,907 | 186,500 | 1,907 |
| 2024-02-28 | 1,982 | 2,023 | 1,975 | 2,018 | 211,700 | 2,018 |
| 2024-02-27 | 2,057 | 2,057 | 1,980 | 1,989 | 141,600 | 1,989 |
| 2024-02-26 | 2,058 | 2,094 | 2,024 | 2,074 | 108,800 | 2,074 |
| 2024-02-22 | 2,092 | 2,099 | 2,000 | 2,033 | 121,500 | 2,033 |
| 2024-02-21 | 2,145 | 2,145 | 2,056 | 2,059 | 75,400 | 2,059 |
| 2024-02-20 | 2,131 | 2,172 | 2,110 | 2,158 | 61,100 | 2,158 |
| 2024-02-19 | 2,065 | 2,118 | 2,032 | 2,093 | 60,800 | 2,093 |
| 2024-02-16 | 2,028 | 2,098 | 2,007 | 2,074 | 118,700 | 2,074 |
| 2024-02-15 | 2,115 | 2,138 | 2,004 | 2,032 | 242,400 | 2,032 |
| 2024-02-14 | 2,188 | 2,198 | 2,123 | 2,165 | 172,300 | 2,165 |
| 2024-02-13 | 2,170 | 2,209 | 2,095 | 2,138 | 470,200 | 2,138 |
| 2024-02-09 | 2,332 | 2,383 | 2,252 | 2,298 | 218,700 | 2,298 |
| 2024-02-08 | 2,302 | 2,327 | 2,243 | 2,303 | 147,000 | 2,303 |
| 2024-02-07 | 2,425 | 2,425 | 2,340 | 2,352 | 80,500 | 2,352 |
| 2024-02-06 | 2,460 | 2,460 | 2,411 | 2,425 | 69,400 | 2,425 |
| 2024-02-05 | 2,470 | 2,489 | 2,447 | 2,469 | 50,300 | 2,469 |
| 2024-02-02 | 2,440 | 2,513 | 2,438 | 2,470 | 30,900 | 2,470 |
| 2024-02-01 | 2,435 | 2,454 | 2,410 | 2,438 | 26,500 | 2,438 |
| 2024-01-31 | 2,453 | 2,472 | 2,419 | 2,464 | 25,600 | 2,464 |
| 2024-01-30 | 2,458 | 2,506 | 2,445 | 2,468 | 41,500 | 2,468 |
| 2024-01-29 | 2,439 | 2,444 | 2,408 | 2,427 | 33,000 | 2,427 |
| 2024-01-26 | 2,444 | 2,464 | 2,424 | 2,439 | 27,800 | 2,439 |
| 2024-01-25 | 2,430 | 2,449 | 2,415 | 2,438 | 29,200 | 2,438 |
| 2024-01-24 | 2,454 | 2,482 | 2,435 | 2,444 | 20,600 | 2,444 |
| 2024-01-23 | 2,499 | 2,499 | 2,445 | 2,464 | 28,800 | 2,464 |
| 2024-01-22 | 2,436 | 2,485 | 2,405 | 2,478 | 37,200 | 2,478 |
| 2024-01-19 | 2,390 | 2,478 | 2,390 | 2,423 | 48,800 | 2,423 |
| 2024-01-18 | 2,413 | 2,435 | 2,351 | 2,371 | 41,900 | 2,371 |
| 2024-01-17 | 2,425 | 2,455 | 2,402 | 2,417 | 48,900 | 2,417 |
| 2024-01-16 | 2,458 | 2,469 | 2,410 | 2,412 | 45,300 | 2,412 |
| 2024-01-15 | 2,443 | 2,510 | 2,387 | 2,467 | 85,900 | 2,467 |
| 2024-01-12 | 2,475 | 2,483 | 2,411 | 2,443 | 43,500 | 2,443 |
| 2024-01-11 | 2,442 | 2,485 | 2,433 | 2,475 | 88,100 | 2,475 |
| 2024-01-10 | 2,480 | 2,484 | 2,434 | 2,442 | 48,300 | 2,442 |
| 2024-01-09 | 2,410 | 2,469 | 2,402 | 2,469 | 49,700 | 2,469 |
| 2024-01-05 | 2,470 | 2,475 | 2,401 | 2,402 | 47,800 | 2,402 |
| 2024-01-04 | 2,557 | 2,559 | 2,418 | 2,469 | 60,300 | 2,469 |
分割・併合履歴 ： [2022-11-29]1株→2株
