4177 (株)i-plug 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,138 | 1,146 | 1,116 | 1,136 | 1,300 | 1,136 |
| 2024-04-25 | 1,144 | 1,147 | 1,124 | 1,142 | 3,200 | 1,142 |
| 2024-04-24 | 1,147 | 1,150 | 1,115 | 1,135 | 4,700 | 1,135 |
| 2024-04-23 | 1,135 | 1,153 | 1,132 | 1,152 | 6,600 | 1,152 |
| 2024-04-22 | 1,141 | 1,141 | 1,132 | 1,136 | 1,200 | 1,136 |
| 2024-04-19 | 1,135 | 1,142 | 1,105 | 1,135 | 4,500 | 1,135 |
| 2024-04-18 | 1,127 | 1,135 | 1,126 | 1,134 | 2,300 | 1,134 |
| 2024-04-17 | 1,125 | 1,131 | 1,113 | 1,129 | 3,700 | 1,129 |
| 2024-04-16 | 1,151 | 1,154 | 1,135 | 1,147 | 6,500 | 1,147 |
| 2024-04-15 | 1,139 | 1,159 | 1,139 | 1,149 | 1,500 | 1,149 |
| 2024-04-12 | 1,144 | 1,150 | 1,139 | 1,139 | 1,100 | 1,139 |
| 2024-04-11 | 1,150 | 1,150 | 1,136 | 1,149 | 2,000 | 1,149 |
| 2024-04-10 | 1,138 | 1,156 | 1,137 | 1,150 | 1,300 | 1,150 |
| 2024-04-09 | 1,141 | 1,168 | 1,139 | 1,139 | 3,700 | 1,139 |
| 2024-04-08 | 1,145 | 1,172 | 1,141 | 1,141 | 1,000 | 1,141 |
| 2024-04-05 | 1,133 | 1,145 | 1,125 | 1,140 | 5,700 | 1,140 |
| 2024-04-04 | 1,188 | 1,188 | 1,150 | 1,155 | 5,300 | 1,155 |
| 2024-04-03 | 1,130 | 1,167 | 1,130 | 1,158 | 8,700 | 1,158 |
| 2024-04-02 | 1,157 | 1,157 | 1,138 | 1,138 | 5,400 | 1,138 |
| 2024-04-01 | 1,199 | 1,199 | 1,166 | 1,169 | 1,300 | 1,169 |
| 2024-03-29 | 1,168 | 1,218 | 1,168 | 1,192 | 1,300 | 1,192 |
| 2024-03-28 | 1,162 | 1,186 | 1,156 | 1,159 | 1,900 | 1,159 |
| 2024-03-27 | 1,176 | 1,197 | 1,172 | 1,172 | 1,200 | 1,172 |
| 2024-03-26 | 1,186 | 1,195 | 1,170 | 1,180 | 4,700 | 1,180 |
| 2024-03-25 | 1,202 | 1,202 | 1,170 | 1,187 | 5,300 | 1,187 |
| 2024-03-22 | 1,213 | 1,213 | 1,163 | 1,172 | 14,300 | 1,172 |
| 2024-03-21 | 1,190 | 1,223 | 1,180 | 1,213 | 4,300 | 1,213 |
| 2024-03-19 | 1,160 | 1,193 | 1,156 | 1,186 | 9,700 | 1,186 |
| 2024-03-18 | 1,203 | 1,220 | 1,181 | 1,190 | 17,900 | 1,190 |
| 2024-03-15 | 1,241 | 1,259 | 1,203 | 1,203 | 14,400 | 1,203 |
| 2024-03-14 | 1,243 | 1,267 | 1,243 | 1,260 | 2,500 | 1,260 |
| 2024-03-13 | 1,297 | 1,315 | 1,241 | 1,241 | 16,400 | 1,241 |
| 2024-03-12 | 1,230 | 1,297 | 1,220 | 1,297 | 14,500 | 1,297 |
| 2024-03-11 | 1,240 | 1,289 | 1,232 | 1,232 | 13,400 | 1,232 |
| 2024-03-08 | 1,280 | 1,298 | 1,250 | 1,251 | 15,800 | 1,251 |
| 2024-03-07 | 1,330 | 1,330 | 1,250 | 1,250 | 16,200 | 1,250 |
| 2024-03-06 | 1,361 | 1,379 | 1,293 | 1,293 | 19,600 | 1,293 |
| 2024-03-05 | 1,329 | 1,329 | 1,264 | 1,280 | 21,600 | 1,280 |
| 2024-03-04 | 1,397 | 1,397 | 1,292 | 1,346 | 15,900 | 1,346 |
| 2024-03-01 | 1,449 | 1,450 | 1,382 | 1,398 | 19,500 | 1,398 |
| 2024-02-29 | 1,301 | 1,480 | 1,265 | 1,362 | 78,600 | 1,362 |
| 2024-02-28 | 1,265 | 1,537 | 1,265 | 1,344 | 219,900 | 1,344 |
| 2024-02-27 | 1,220 | 1,276 | 1,199 | 1,237 | 9,900 | 1,237 |
| 2024-02-26 | 1,210 | 1,218 | 1,163 | 1,196 | 4,400 | 1,196 |
| 2024-02-22 | 1,150 | 1,187 | 1,133 | 1,180 | 4,100 | 1,180 |
| 2024-02-21 | 1,193 | 1,193 | 1,157 | 1,157 | 2,800 | 1,157 |
| 2024-02-20 | 1,211 | 1,229 | 1,178 | 1,193 | 4,200 | 1,193 |
| 2024-02-19 | 1,185 | 1,220 | 1,184 | 1,211 | 3,300 | 1,211 |
| 2024-02-16 | 1,153 | 1,190 | 1,123 | 1,187 | 11,000 | 1,187 |
| 2024-02-15 | 1,160 | 1,201 | 1,124 | 1,150 | 18,900 | 1,150 |
| 2024-02-14 | 1,112 | 1,185 | 1,112 | 1,152 | 10,300 | 1,152 |
| 2024-02-13 | 1,203 | 1,203 | 1,116 | 1,142 | 11,900 | 1,142 |
| 2024-02-09 | 1,206 | 1,235 | 1,203 | 1,203 | 2,400 | 1,203 |
| 2024-02-08 | 1,241 | 1,255 | 1,212 | 1,233 | 3,500 | 1,233 |
| 2024-02-07 | 1,257 | 1,262 | 1,243 | 1,255 | 4,600 | 1,255 |
| 2024-02-06 | 1,242 | 1,264 | 1,238 | 1,238 | 5,100 | 1,238 |
| 2024-02-05 | 1,240 | 1,258 | 1,232 | 1,238 | 2,800 | 1,238 |
| 2024-02-02 | 1,258 | 1,258 | 1,221 | 1,238 | 3,200 | 1,238 |
| 2024-02-01 | 1,250 | 1,250 | 1,227 | 1,235 | 800 | 1,235 |
| 2024-01-31 | 1,245 | 1,258 | 1,244 | 1,247 | 800 | 1,247 |
| 2024-01-30 | 1,259 | 1,259 | 1,255 | 1,255 | 400 | 1,255 |
| 2024-01-29 | 1,243 | 1,258 | 1,243 | 1,245 | 2,100 | 1,245 |
| 2024-01-26 | 1,261 | 1,270 | 1,254 | 1,260 | 2,100 | 1,260 |
| 2024-01-25 | 1,261 | 1,269 | 1,255 | 1,266 | 4,500 | 1,266 |
| 2024-01-24 | 1,246 | 1,259 | 1,246 | 1,251 | 3,400 | 1,251 |
| 2024-01-23 | 1,250 | 1,250 | 1,234 | 1,245 | 4,900 | 1,245 |
| 2024-01-22 | 1,239 | 1,256 | 1,226 | 1,249 | 4,100 | 1,249 |
| 2024-01-19 | 1,210 | 1,264 | 1,205 | 1,243 | 8,100 | 1,243 |
| 2024-01-18 | 1,227 | 1,227 | 1,204 | 1,217 | 1,800 | 1,217 |
| 2024-01-17 | 1,223 | 1,233 | 1,208 | 1,208 | 4,700 | 1,208 |
| 2024-01-16 | 1,242 | 1,242 | 1,214 | 1,223 | 2,700 | 1,223 |
| 2024-01-15 | 1,219 | 1,220 | 1,199 | 1,220 | 2,000 | 1,220 |
| 2024-01-12 | 1,224 | 1,234 | 1,217 | 1,230 | 5,100 | 1,230 |
| 2024-01-11 | 1,193 | 1,237 | 1,193 | 1,228 | 6,500 | 1,228 |
| 2024-01-10 | 1,181 | 1,237 | 1,181 | 1,200 | 6,600 | 1,200 |
| 2024-01-09 | 1,182 | 1,204 | 1,175 | 1,181 | 5,200 | 1,181 |
| 2024-01-05 | 1,180 | 1,239 | 1,180 | 1,182 | 5,300 | 1,182 |
| 2024-01-04 | 1,185 | 1,220 | 1,185 | 1,209 | 4,300 | 1,209 |
分割・併合履歴 ： なし
