4933 (株)I-ne の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,423	2,468	2,416	2,457	51,300	2,457
2023-12-28	2,418	2,442	2,400	2,441	46,200	2,441
2023-12-27	2,384	2,457	2,384	2,447	38,200	2,447
2023-12-26	2,409	2,443	2,390	2,413	76,700	2,413
2023-12-25	2,449	2,459	2,395	2,404	61,700	2,404
2023-12-22	2,402	2,468	2,401	2,423	58,100	2,423
2023-12-21	2,398	2,496	2,385	2,447	128,300	2,447
2023-12-20	2,384	2,451	2,363	2,427	115,500	2,427
2023-12-19	2,301	2,359	2,286	2,337	118,300	2,337
2023-12-18	2,296	2,318	2,270	2,288	110,600	2,288
2023-12-15	2,290	2,338	2,268	2,292	100,200	2,292
2023-12-14	2,336	2,380	2,304	2,316	111,600	2,316
2023-12-13	2,333	2,344	2,272	2,308	100,300	2,308
2023-12-12	2,424	2,424	2,320	2,320	119,500	2,320
2023-12-11	2,385	2,407	2,367	2,381	105,900	2,381
2023-12-08	2,490	2,504	2,376	2,380	147,300	2,380
2023-12-07	2,562	2,576	2,495	2,500	138,300	2,500
2023-12-06	2,551	2,582	2,539	2,571	109,600	2,571
2023-12-05	2,568	2,622	2,531	2,546	104,400	2,546
2023-12-04	2,549	2,582	2,517	2,568	138,200	2,568
2023-12-01	2,589	2,589	2,516	2,517	145,100	2,517
2023-11-30	2,616	2,639	2,560	2,584	168,800	2,584
2023-11-29	2,698	2,734	2,593	2,594	265,300	2,594
2023-11-28	2,665	2,699	2,640	2,685	99,400	2,685
2023-11-27	2,700	2,700	2,623	2,651	95,700	2,651
2023-11-24	2,775	2,775	2,676	2,690	124,200	2,690
2023-11-22	2,801	2,826	2,748	2,771	118,100	2,771
2023-11-21	2,782	2,875	2,782	2,834	165,000	2,834
2023-11-20	2,680	2,766	2,664	2,734	157,700	2,734
2023-11-17	2,584	2,664	2,563	2,649	120,100	2,649
2023-11-16	2,585	2,656	2,554	2,570	151,000	2,570
2023-11-15	2,634	2,670	2,551	2,593	279,100	2,593
2023-11-14	2,757	2,793	2,560	2,624	349,600	2,624
2023-11-13	2,708	2,817	2,645	2,798	534,300	2,798
2023-11-10	2,900	2,935	2,844	2,908	259,000	2,908
2023-11-09	2,914	2,945	2,865	2,934	102,800	2,934
2023-11-08	2,913	2,969	2,887	2,921	79,900	2,921
2023-11-07	2,935	2,977	2,865	2,880	137,800	2,880
2023-11-06	2,890	2,950	2,865	2,935	112,000	2,935
2023-11-02	2,863	2,863	2,794	2,848	118,200	2,848
2023-11-01	2,844	2,858	2,816	2,852	69,800	2,852
2023-10-31	2,751	2,838	2,745	2,813	145,700	2,813
2023-10-30	2,805	2,833	2,733	2,780	666,600	2,780
2023-10-27	2,850	2,905	2,835	2,875	86,600	2,875
2023-10-26	2,875	2,912	2,832	2,875	121,500	2,875
2023-10-25	2,892	2,942	2,860	2,897	105,100	2,897
2023-10-24	2,813	2,878	2,736	2,865	129,400	2,865
2023-10-23	2,954	2,954	2,775	2,821	155,900	2,821
2023-10-20	2,917	2,949	2,877	2,920	99,200	2,920
2023-10-19	3,020	3,050	2,954	2,984	67,500	2,984
2023-10-18	3,025	3,070	3,000	3,065	59,600	3,065
2023-10-17	2,950	3,035	2,940	3,000	96,700	3,000
2023-10-16	2,963	2,994	2,885	2,900	110,800	2,900
2023-10-13	3,080	3,095	2,994	3,005	95,000	3,005
2023-10-12	3,140	3,140	3,065	3,090	85,300	3,090
2023-10-11	3,155	3,205	3,095	3,145	100,900	3,145
2023-10-10	3,130	3,230	3,125	3,180	170,900	3,180
2023-10-06	2,997	3,075	2,951	3,050	159,800	3,050
2023-10-05	2,899	2,993	2,899	2,951	122,100	2,951
2023-10-04	2,880	2,920	2,845	2,860	156,400	2,860
2023-10-03	3,000	3,000	2,880	2,901	188,500	2,901
2023-10-02	2,938	3,025	2,876	3,005	203,900	3,005
2023-09-29	2,899	2,970	2,847	2,962	148,900	2,962
2023-09-28	2,861	2,931	2,825	2,908	110,500	2,908
2023-09-27	2,870	2,877	2,824	2,869	73,600	2,869
2023-09-26	2,948	2,948	2,863	2,879	76,400	2,879
2023-09-25	2,848	2,922	2,820	2,905	133,500	2,905
2023-09-22	2,800	2,884	2,765	2,798	141,500	2,798
2023-09-21	2,858	2,869	2,765	2,840	205,900	2,840
2023-09-20	2,962	2,963	2,858	2,880	212,400	2,880
2023-09-19	3,005	3,050	2,962	3,000	292,800	3,000
2023-09-15	2,935	2,935	2,852	2,876	193,700	2,876
2023-09-14	2,948	3,000	2,850	2,941	169,300	2,941
2023-09-13	2,843	2,981	2,829	2,950	264,200	2,950
2023-09-12	2,934	2,947	2,758	2,811	869,500	2,811
2023-09-11	3,005	3,060	2,949	3,025	135,200	3,025
2023-09-08	3,075	3,130	3,060	3,065	42,900	3,065
2023-09-07	3,070	3,120	3,050	3,110	43,300	3,110
2023-09-06	3,065	3,135	3,055	3,080	65,300	3,080
2023-09-05	3,100	3,100	3,020	3,060	70,600	3,060
2023-09-04	3,150	3,155	3,075	3,120	73,000	3,120
2023-09-01	3,170	3,300	3,115	3,155	412,500	3,155
2023-08-31	3,010	3,010	2,933	2,947	63,600	2,947
2023-08-30	3,010	3,055	2,978	2,999	67,800	2,999
2023-08-29	3,030	3,055	2,957	2,993	132,900	2,993
2023-08-28	2,865	2,869	2,810	2,827	46,100	2,827
2023-08-25	2,804	2,915	2,774	2,854	76,600	2,854
2023-08-24	2,871	2,879	2,810	2,854	62,000	2,854
2023-08-23	2,810	2,892	2,798	2,867	53,400	2,867
2023-08-22	2,836	2,847	2,810	2,820	48,600	2,820
2023-08-21	2,830	2,856	2,785	2,832	46,200	2,832
2023-08-18	2,830	2,896	2,784	2,841	94,500	2,841
2023-08-17	2,983	2,983	2,883	2,883	152,700	2,883
2023-08-16	2,970	3,035	2,940	3,010	112,200	3,010
2023-08-15	3,080	3,090	2,986	3,005	129,600	3,005
2023-08-14	3,055	3,220	2,976	3,135	226,500	3,135
2023-08-10	3,040	3,190	3,030	3,150	686,500	3,150
2023-08-09	2,719	2,890	2,644	2,690	355,300	2,690
2023-08-08	2,606	2,704	2,606	2,669	110,900	2,669
2023-08-07	2,492	2,590	2,466	2,585	97,800	2,585
2023-08-04	2,510	2,554	2,498	2,510	48,100	2,510
2023-08-03	2,590	2,605	2,524	2,524	59,900	2,524
2023-08-02	2,615	2,619	2,576	2,598	45,900	2,598
2023-08-01	2,654	2,670	2,584	2,610	71,100	2,610
2023-07-31	2,665	2,682	2,636	2,652	39,100	2,652
2023-07-28	2,625	2,678	2,613	2,654	69,100	2,654
2023-07-27	2,667	2,681	2,630	2,656	28,200	2,656
2023-07-26	2,701	2,704	2,622	2,642	70,400	2,642
2023-07-25	2,692	2,736	2,673	2,691	101,700	2,691
2023-07-24	2,694	2,699	2,648	2,662	75,900	2,662
2023-07-21	2,658	2,705	2,625	2,667	80,500	2,667
2023-07-20	2,662	2,664	2,630	2,630	49,800	2,630
2023-07-19	2,622	2,662	2,592	2,662	47,100	2,662
2023-07-18	2,620	2,635	2,578	2,609	42,500	2,609
2023-07-14	2,609	2,639	2,563	2,620	61,100	2,620
2023-07-13	2,557	2,595	2,537	2,586	63,100	2,586
2023-07-12	2,638	2,638	2,539	2,541	68,300	2,541
2023-07-11	2,615	2,643	2,590	2,629	62,700	2,629
2023-07-10	2,692	2,692	2,614	2,632	37,900	2,632
2023-07-07	2,614	2,690	2,572	2,667	87,200	2,667
2023-07-06	2,693	2,747	2,644	2,659	89,400	2,659
2023-07-05	2,735	2,744	2,652	2,728	94,500	2,728
2023-07-04	2,745	2,749	2,709	2,744	60,900	2,744
2023-07-03	2,800	2,821	2,702	2,764	131,500	2,764
2023-06-30	2,851	2,858	2,750	2,750	123,600	2,750
2023-06-29	2,834	2,879	2,817	2,859	109,100	2,859
2023-06-28	2,952	2,967	2,809	2,834	169,200	2,834
2023-06-27	2,960	2,998	2,880	2,946	111,400	2,946
2023-06-26	3,025	3,035	2,956	2,996	55,700	2,996
2023-06-23	3,070	3,110	2,955	3,000	107,900	3,000
2023-06-22	3,015	3,105	3,010	3,040	99,300	3,040
2023-06-21	3,135	3,185	3,000	3,015	134,600	3,015
2023-06-20	3,225	3,275	3,170	3,170	94,800	3,170
2023-06-19	3,080	3,200	3,080	3,195	101,800	3,195
2023-06-16	2,999	3,085	2,980	3,075	81,300	3,075
2023-06-15	2,991	3,015	2,972	2,983	70,100	2,983
2023-06-14	3,040	3,110	2,971	2,997	103,400	2,997
2023-06-13	3,025	3,125	3,005	3,040	168,900	3,040
2023-06-12	2,939	2,990	2,908	2,971	68,200	2,971
2023-06-09	2,934	2,960	2,893	2,893	79,400	2,893
2023-06-08	3,050	3,050	2,917	2,929	138,300	2,929
2023-06-07	3,040	3,100	3,035	3,075	48,400	3,075
2023-06-06	3,015	3,070	2,994	3,035	47,200	3,035
2023-06-05	2,993	3,055	2,963	3,035	111,300	3,035
2023-06-02	3,060	3,085	2,953	2,965	88,800	2,965
2023-06-01	3,070	3,090	3,000	3,020	78,900	3,020
2023-05-31	3,015	3,105	3,005	3,050	138,300	3,050
2023-05-30	2,983	3,045	2,942	3,020	135,300	3,020
2023-05-29	2,921	2,923	2,801	2,883	130,200	2,883
2023-05-26	2,873	2,941	2,842	2,880	124,900	2,880
2023-05-25	2,990	3,000	2,873	2,882	297,600	2,882
2023-05-24	3,120	3,120	2,990	3,075	130,000	3,075
2023-05-23	3,295	3,325	3,165	3,190	74,600	3,190
2023-05-22	3,255	3,345	3,165	3,270	79,800	3,270
2023-05-19	3,430	3,460	3,255	3,280	112,200	3,280
2023-05-18	3,295	3,450	3,280	3,415	88,800	3,415
2023-05-17	3,535	3,535	3,320	3,325	97,300	3,325
2023-05-16	3,300	3,505	3,295	3,425	136,900	3,425
2023-05-15	3,090	3,280	3,050	3,235	179,200	3,235
2023-05-12	3,270	3,270	3,145	3,160	95,000	3,160
2023-05-11	3,275	3,325	3,230	3,245	75,800	3,245
2023-05-10	3,270	3,305	3,225	3,275	55,300	3,275
2023-05-09	3,255	3,325	3,235	3,265	73,900	3,265
2023-05-08	3,260	3,295	3,160	3,205	105,500	3,205
2023-05-02	3,230	3,240	3,190	3,225	80,800	3,225
2023-05-01	3,245	3,305	3,205	3,230	89,500	3,230
2023-04-28	3,195	3,245	3,140	3,230	57,200	3,230
2023-04-27	3,200	3,205	3,120	3,120	51,200	3,120
2023-04-26	3,220	3,270	3,205	3,245	35,100	3,245
2023-04-25	3,345	3,370	3,270	3,280	40,500	3,280
2023-04-24	3,420	3,420	3,345	3,345	37,600	3,345
2023-04-21	3,435	3,440	3,370	3,420	52,300	3,420
2023-04-20	3,555	3,565	3,400	3,465	73,000	3,465
2023-04-19	3,430	3,520	3,430	3,490	85,400	3,490
2023-04-18	3,285	3,400	3,190	3,360	139,300	3,360
2023-04-17	3,470	3,500	3,285	3,345	141,600	3,345
2023-04-14	3,600	3,615	3,510	3,535	61,800	3,535
2023-04-13	3,505	3,645	3,485	3,620	86,500	3,620
2023-04-12	3,465	3,525	3,370	3,525	92,300	3,525
2023-04-11	3,690	3,690	3,510	3,525	79,900	3,525
2023-04-10	3,670	3,690	3,600	3,650	57,000	3,650
2023-04-07	3,675	3,720	3,620	3,640	49,400	3,640
2023-04-06	3,685	3,695	3,625	3,675	24,700	3,675
2023-04-05	3,805	3,805	3,660	3,695	48,100	3,695
2023-04-04	3,785	3,840	3,740	3,815	29,200	3,815
2023-04-03	3,745	3,810	3,690	3,785	62,200	3,785
2023-03-31	3,705	3,775	3,650	3,745	43,600	3,745
2023-03-30	3,755	3,780	3,720	3,755	29,900	3,755
2023-03-29	3,665	3,765	3,650	3,755	17,800	3,755
2023-03-28	3,765	3,765	3,620	3,705	47,800	3,705
2023-03-27	3,850	3,920	3,730	3,765	52,400	3,765
2023-03-24	3,670	3,875	3,665	3,845	104,600	3,845
2023-03-23	3,580	3,660	3,540	3,660	48,500	3,660
2023-03-22	3,600	3,655	3,580	3,580	30,700	3,580
2023-03-20	3,545	3,585	3,525	3,545	48,400	3,545
2023-03-17	3,625	3,635	3,480	3,585	101,500	3,585
2023-03-16	3,670	3,710	3,525	3,575	121,600	3,575
2023-03-15	3,770	3,870	3,755	3,805	43,000	3,805
2023-03-14	3,805	3,835	3,730	3,760	90,100	3,760
2023-03-13	3,685	3,860	3,660	3,845	75,700	3,845
2023-03-10	3,900	3,910	3,750	3,755	59,000	3,755
2023-03-09	3,830	3,950	3,820	3,910	63,100	3,910
2023-03-08	3,635	3,870	3,625	3,830	157,800	3,830
2023-03-07	3,775	3,820	3,665	3,700	99,600	3,700
2023-03-06	3,890	3,895	3,805	3,880	67,500	3,880
2023-03-03	3,810	3,920	3,805	3,920	54,400	3,920
2023-03-02	3,740	3,830	3,715	3,830	40,100	3,830
2023-03-01	3,615	3,775	3,605	3,725	78,100	3,725
2023-02-28	3,665	3,695	3,605	3,615	96,600	3,615
2023-02-27	3,810	3,845	3,625	3,695	108,200	3,695
2023-02-24	3,825	3,895	3,740	3,740	54,100	3,740
2023-02-22	3,760	3,910	3,700	3,865	80,400	3,865
2023-02-21	3,770	3,840	3,730	3,810	80,000	3,810
2023-02-20	3,940	4,025	3,775	3,785	281,300	3,785
2023-02-17	4,040	4,060	3,750	3,940	416,400	3,940
2023-02-16	3,440	3,570	3,435	3,500	86,700	3,500
2023-02-15	3,535	3,535	3,335	3,440	137,600	3,440
2023-02-14	3,350	3,540	3,345	3,515	175,200	3,515
2023-02-13	3,145	3,580	3,140	3,345	333,400	3,345
2023-02-10	3,140	3,350	2,908	3,145	524,600	3,145
2023-02-09	3,100	3,115	3,065	3,110	39,900	3,110
2023-02-08	3,100	3,150	3,075	3,120	42,900	3,120
2023-02-07	3,075	3,120	3,040	3,105	46,700	3,105
2023-02-06	3,180	3,260	3,105	3,120	64,500	3,120
2023-02-03	3,300	3,300	3,145	3,170	95,100	3,170
2023-02-02	3,190	3,370	3,180	3,310	140,500	3,310
2023-02-01	3,090	3,180	3,075	3,175	82,500	3,175
2023-01-31	3,045	3,150	3,035	3,140	82,600	3,140
2023-01-30	3,000	3,080	2,966	3,045	66,500	3,045
2023-01-27	3,005	3,005	2,925	2,987	63,900	2,987
2023-01-26	2,999	3,010	2,961	2,990	41,500	2,990
2023-01-25	3,045	3,050	2,976	3,000	67,300	3,000
2023-01-24	3,195	3,195	2,910	3,040	234,300	3,040
2023-01-23	3,035	3,085	2,996	3,040	35,500	3,040
2023-01-20	2,999	3,030	2,964	3,015	49,500	3,015
2023-01-19	2,949	2,993	2,937	2,993	58,300	2,993
2023-01-18	2,780	2,999	2,765	2,973	97,100	2,973
2023-01-17	2,697	2,764	2,653	2,749	38,200	2,749
2023-01-16	2,925	2,925	2,680	2,697	140,200	2,697
2023-01-13	3,000	3,025	2,940	2,975	127,300	2,975
2023-01-12	3,120	3,155	3,050	3,080	66,000	3,080
2023-01-11	3,100	3,265	3,100	3,165	101,500	3,165
2023-01-10	3,045	3,150	2,998	3,075	120,500	3,075
2023-01-06	2,929	3,075	2,917	3,030	97,100	3,030
2023-01-05	2,946	2,960	2,883	2,929	66,700	2,929
2023-01-04	2,944	3,020	2,833	2,907	103,100	2,907

分割・併合履歴： [2022-11-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31