4177 (株)i-plug の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,081 | 1,149 | 1,055 | 1,110 | 5,700 | 1,110 |
| 2025-04-03 | 1,161 | 1,170 | 1,115 | 1,120 | 5,700 | 1,120 |
| 2025-04-02 | 1,179 | 1,179 | 1,160 | 1,174 | 1,500 | 1,174 |
| 2025-04-01 | 1,161 | 1,161 | 1,155 | 1,155 | 300 | 1,155 |
| 2025-03-31 | 1,175 | 1,175 | 1,155 | 1,165 | 2,200 | 1,165 |
| 2025-03-28 | - | - | - | 1,165 | - | 1,165 |
| 2025-03-27 | 1,160 | 1,183 | 1,160 | 1,165 | 1,100 | 1,165 |
| 2025-03-26 | 1,135 | 1,181 | 1,135 | 1,160 | 3,600 | 1,160 |
| 2025-03-25 | 1,130 | 1,135 | 1,130 | 1,132 | 2,900 | 1,132 |
| 2025-03-24 | 1,135 | 1,135 | 1,117 | 1,135 | 1,100 | 1,135 |
| 2025-03-21 | 1,122 | 1,140 | 1,110 | 1,110 | 19,700 | 1,110 |
| 2025-03-19 | 1,107 | 1,135 | 1,107 | 1,122 | 8,100 | 1,122 |
| 2025-03-18 | 1,127 | 1,132 | 1,106 | 1,106 | 5,700 | 1,106 |
| 2025-03-17 | 1,112 | 1,129 | 1,112 | 1,129 | 2,100 | 1,129 |
| 2025-03-14 | 1,114 | 1,114 | 1,086 | 1,111 | 2,400 | 1,111 |
| 2025-03-13 | 1,135 | 1,140 | 1,108 | 1,121 | 6,600 | 1,121 |
| 2025-03-12 | 1,105 | 1,105 | 1,105 | 1,105 | 1,200 | 1,105 |
| 2025-03-11 | 1,101 | 1,111 | 1,100 | 1,100 | 1,600 | 1,100 |
| 2025-03-10 | 1,113 | 1,113 | 1,097 | 1,105 | 500 | 1,105 |
| 2025-03-07 | 1,115 | 1,132 | 1,115 | 1,115 | 1,900 | 1,115 |
| 2025-03-06 | 1,115 | 1,127 | 1,101 | 1,116 | 1,000 | 1,116 |
| 2025-03-05 | 1,083 | 1,131 | 1,083 | 1,110 | 4,700 | 1,110 |
| 2025-03-04 | 1,087 | 1,095 | 1,083 | 1,083 | 1,800 | 1,083 |
| 2025-03-03 | 1,086 | 1,137 | 1,086 | 1,096 | 5,700 | 1,096 |
| 2025-02-28 | 1,140 | 1,140 | 1,080 | 1,084 | 4,500 | 1,084 |
| 2025-02-27 | 1,113 | 1,153 | 1,110 | 1,114 | 8,700 | 1,114 |
| 2025-02-26 | 1,083 | 1,135 | 1,083 | 1,083 | 6,300 | 1,083 |
| 2025-02-25 | 1,105 | 1,122 | 1,080 | 1,090 | 5,500 | 1,090 |
| 2025-02-21 | 1,093 | 1,120 | 1,092 | 1,093 | 9,200 | 1,093 |
| 2025-02-20 | 1,114 | 1,161 | 1,100 | 1,102 | 7,700 | 1,102 |
| 2025-02-19 | 1,121 | 1,150 | 1,065 | 1,127 | 17,800 | 1,127 |
| 2025-02-18 | 1,162 | 1,179 | 1,060 | 1,121 | 16,700 | 1,121 |
| 2025-02-17 | 1,194 | 1,224 | 1,160 | 1,163 | 16,600 | 1,163 |
| 2025-02-14 | 1,240 | 1,400 | 1,210 | 1,224 | 26,500 | 1,224 |
| 2025-02-13 | 1,225 | 1,262 | 1,205 | 1,262 | 6,200 | 1,262 |
| 2025-02-12 | 1,211 | 1,225 | 1,193 | 1,225 | 3,000 | 1,225 |
| 2025-02-10 | 1,164 | 1,233 | 1,161 | 1,215 | 7,000 | 1,215 |
| 2025-02-07 | 1,175 | 1,178 | 1,165 | 1,178 | 4,200 | 1,178 |
| 2025-02-06 | 1,155 | 1,166 | 1,152 | 1,166 | 1,900 | 1,166 |
| 2025-02-05 | 1,141 | 1,163 | 1,140 | 1,155 | 8,300 | 1,155 |
| 2025-02-04 | 1,153 | 1,153 | 1,142 | 1,151 | 700 | 1,151 |
| 2025-02-03 | 1,168 | 1,168 | 1,168 | 1,168 | 400 | 1,168 |
| 2025-01-31 | 1,154 | 1,172 | 1,130 | 1,168 | 4,700 | 1,168 |
| 2025-01-30 | 1,150 | 1,159 | 1,150 | 1,159 | 1,300 | 1,159 |
| 2025-01-29 | 1,152 | 1,162 | 1,150 | 1,156 | 6,100 | 1,156 |
| 2025-01-28 | 1,067 | 1,160 | 1,067 | 1,160 | 9,100 | 1,160 |
| 2025-01-27 | 1,099 | 1,099 | 1,069 | 1,077 | 2,400 | 1,077 |
| 2025-01-24 | 1,075 | 1,076 | 1,065 | 1,075 | 600 | 1,075 |
| 2025-01-23 | 1,086 | 1,086 | 1,061 | 1,061 | 400 | 1,061 |
| 2025-01-22 | 1,045 | 1,096 | 1,045 | 1,096 | 2,200 | 1,096 |
| 2025-01-21 | 1,068 | 1,076 | 1,059 | 1,059 | 5,200 | 1,059 |
| 2025-01-20 | 1,044 | 1,059 | 1,044 | 1,059 | 3,300 | 1,059 |
| 2025-01-17 | 1,045 | 1,045 | 1,021 | 1,041 | 300 | 1,041 |
| 2025-01-16 | 1,020 | 1,040 | 1,015 | 1,035 | 7,700 | 1,035 |
| 2025-01-15 | 1,034 | 1,035 | 1,020 | 1,030 | 1,900 | 1,030 |
| 2025-01-14 | 1,027 | 1,035 | 1,022 | 1,034 | 1,700 | 1,034 |
| 2025-01-10 | 1,013 | 1,032 | 1,013 | 1,032 | 1,100 | 1,032 |
| 2025-01-09 | 1,062 | 1,063 | 1,001 | 1,013 | 4,200 | 1,013 |
| 2025-01-08 | 1,098 | 1,098 | 1,053 | 1,065 | 1,500 | 1,065 |
| 2025-01-07 | 1,050 | 1,112 | 1,050 | 1,106 | 2,300 | 1,106 |
| 2025-01-06 | 1,026 | 1,071 | 1,026 | 1,068 | 6,700 | 1,068 |
分割・併合履歴 ： なし