7111 INEST(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 72 | 72 | 70 | 70 | 400,900 | 70 |
| 2024-05-01 | 71 | 73 | 71 | 71 | 308,600 | 71 |
| 2024-04-30 | 72 | 74 | 70 | 71 | 652,800 | 71 |
| 2024-04-26 | 70 | 70 | 68 | 69 | 291,700 | 69 |
| 2024-04-25 | 70 | 71 | 69 | 71 | 307,900 | 71 |
| 2024-04-24 | 69 | 72 | 69 | 71 | 451,200 | 71 |
| 2024-04-23 | 67 | 69 | 67 | 68 | 351,500 | 68 |
| 2024-04-22 | 68 | 70 | 68 | 68 | 529,800 | 68 |
| 2024-04-19 | 70 | 71 | 63 | 69 | 2,539,800 | 69 |
| 2024-04-18 | 69 | 72 | 68 | 71 | 504,500 | 71 |
| 2024-04-17 | 72 | 72 | 67 | 70 | 1,588,600 | 70 |
| 2024-04-16 | 74 | 74 | 71 | 72 | 825,600 | 72 |
| 2024-04-15 | 75 | 75 | 73 | 73 | 1,258,600 | 73 |
| 2024-04-12 | 78 | 79 | 76 | 76 | 713,600 | 76 |
| 2024-04-11 | 77 | 82 | 76 | 78 | 1,174,600 | 78 |
| 2024-04-10 | 77 | 78 | 74 | 77 | 1,108,300 | 77 |
| 2024-04-09 | 82 | 83 | 77 | 77 | 1,788,400 | 77 |
| 2024-04-08 | 83 | 88 | 81 | 82 | 2,338,900 | 82 |
| 2024-04-05 | 76 | 84 | 75 | 81 | 2,961,000 | 81 |
| 2024-04-04 | 79 | 91 | 77 | 79 | 10,621,700 | 79 |
| 2024-04-03 | 77 | 81 | 75 | 79 | 2,864,400 | 79 |
| 2024-04-02 | 74 | 78 | 73 | 78 | 2,287,000 | 78 |
| 2024-04-01 | 70 | 76 | 70 | 75 | 1,173,200 | 75 |
| 2024-03-29 | 70 | 70 | 69 | 69 | 352,700 | 69 |
| 2024-03-28 | 68 | 71 | 67 | 67 | 617,500 | 67 |
| 2024-03-27 | 69 | 69 | 67 | 68 | 519,900 | 68 |
| 2024-03-26 | 69 | 70 | 68 | 69 | 462,800 | 69 |
| 2024-03-25 | 71 | 73 | 70 | 70 | 416,700 | 70 |
| 2024-03-22 | 72 | 73 | 71 | 71 | 671,500 | 71 |
| 2024-03-21 | 70 | 73 | 69 | 72 | 1,207,500 | 72 |
| 2024-03-19 | 67 | 70 | 66 | 69 | 631,900 | 69 |
| 2024-03-18 | 65 | 67 | 64 | 67 | 267,400 | 67 |
| 2024-03-15 | 65 | 66 | 64 | 64 | 230,200 | 64 |
| 2024-03-14 | 64 | 67 | 63 | 65 | 675,000 | 65 |
| 2024-03-13 | 65 | 67 | 65 | 65 | 220,600 | 65 |
| 2024-03-12 | 64 | 67 | 63 | 65 | 561,300 | 65 |
| 2024-03-11 | 65 | 66 | 63 | 64 | 964,800 | 64 |
| 2024-03-08 | 68 | 68 | 65 | 66 | 619,500 | 66 |
| 2024-03-07 | 68 | 70 | 67 | 67 | 1,316,700 | 67 |
| 2024-03-06 | 66 | 71 | 65 | 69 | 2,637,200 | 69 |
| 2024-03-05 | 68 | 69 | 66 | 66 | 1,314,400 | 66 |
| 2024-03-04 | 72 | 72 | 68 | 68 | 2,358,800 | 68 |
| 2024-03-01 | 76 | 76 | 70 | 72 | 4,187,400 | 72 |
| 2024-02-29 | 82 | 92 | 75 | 77 | 16,760,100 | 77 |
| 2024-02-28 | 74 | 75 | 73 | 74 | 625,900 | 74 |
| 2024-02-27 | 73 | 76 | 73 | 74 | 1,165,100 | 74 |
| 2024-02-26 | 73 | 75 | 70 | 73 | 1,336,800 | 73 |
| 2024-02-22 | 75 | 76 | 70 | 72 | 2,840,300 | 72 |
| 2024-02-21 | 81 | 81 | 73 | 77 | 2,321,000 | 77 |
| 2024-02-20 | 80 | 81 | 79 | 80 | 993,800 | 80 |
| 2024-02-19 | 79 | 84 | 78 | 82 | 2,651,200 | 82 |
| 2024-02-16 | 77 | 84 | 76 | 77 | 2,474,700 | 77 |
| 2024-02-15 | 75 | 79 | 74 | 77 | 1,774,300 | 77 |
| 2024-02-14 | 80 | 83 | 78 | 79 | 1,216,700 | 79 |
| 2024-02-13 | 77 | 81 | 76 | 79 | 1,158,100 | 79 |
| 2024-02-09 | 80 | 81 | 77 | 77 | 1,819,200 | 77 |
| 2024-02-08 | 82 | 83 | 80 | 80 | 594,700 | 80 |
| 2024-02-07 | 84 | 84 | 80 | 81 | 981,800 | 81 |
| 2024-02-06 | 84 | 87 | 83 | 84 | 663,400 | 84 |
| 2024-02-05 | 83 | 85 | 81 | 83 | 876,300 | 83 |
| 2024-02-02 | 84 | 86 | 80 | 82 | 2,737,400 | 82 |
| 2024-02-01 | 90 | 90 | 82 | 84 | 4,145,500 | 84 |
| 2024-01-31 | 97 | 101 | 90 | 91 | 3,526,900 | 91 |
| 2024-01-30 | 96 | 97 | 93 | 96 | 1,192,800 | 96 |
| 2024-01-29 | 97 | 100 | 95 | 96 | 1,504,600 | 96 |
| 2024-01-26 | 98 | 100 | 95 | 97 | 2,918,800 | 97 |
| 2024-01-25 | 101 | 104 | 98 | 101 | 2,396,700 | 101 |
| 2024-01-24 | 108 | 114 | 101 | 103 | 4,407,200 | 103 |
| 2024-01-23 | 109 | 119 | 107 | 109 | 4,832,600 | 109 |
| 2024-01-22 | 106 | 112 | 104 | 109 | 2,069,500 | 109 |
| 2024-01-19 | 116 | 122 | 103 | 107 | 6,985,500 | 107 |
| 2024-01-18 | 110 | 118 | 105 | 115 | 5,891,700 | 115 |
| 2024-01-17 | 95 | 118 | 95 | 113 | 12,769,000 | 113 |
| 2024-01-16 | 95 | 95 | 92 | 95 | 1,048,500 | 95 |
| 2024-01-15 | 92 | 98 | 90 | 92 | 3,343,000 | 92 |
| 2024-01-12 | 87 | 92 | 85 | 92 | 3,147,000 | 92 |
| 2024-01-11 | 85 | 89 | 84 | 87 | 1,542,600 | 87 |
| 2024-01-10 | 84 | 85 | 83 | 84 | 276,500 | 84 |
| 2024-01-09 | 82 | 85 | 82 | 85 | 394,800 | 85 |
| 2024-01-05 | 86 | 86 | 82 | 83 | 382,200 | 83 |
| 2024-01-04 | 82 | 86 | 82 | 85 | 617,800 | 85 |
分割・併合履歴 ： なし
