4933 (株)I-ne 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,410 | 1,415 | 1,366 | 1,380 | 76,300 | 1,380 |
| 2025-04-08 | 1,402 | 1,480 | 1,389 | 1,440 | 64,000 | 1,440 |
| 2025-04-07 | 1,350 | 1,373 | 1,311 | 1,342 | 153,600 | 1,342 |
| 2025-04-04 | 1,484 | 1,491 | 1,355 | 1,421 | 247,800 | 1,421 |
| 2025-04-03 | 1,479 | 1,513 | 1,467 | 1,509 | 93,500 | 1,509 |
| 2025-04-02 | 1,592 | 1,607 | 1,541 | 1,553 | 68,500 | 1,553 |
| 2025-04-01 | 1,605 | 1,612 | 1,576 | 1,576 | 58,100 | 1,576 |
| 2025-03-31 | 1,675 | 1,675 | 1,601 | 1,601 | 50,400 | 1,601 |
| 2025-03-28 | 1,698 | 1,707 | 1,676 | 1,683 | 47,000 | 1,683 |
| 2025-03-27 | 1,670 | 1,686 | 1,664 | 1,686 | 59,400 | 1,686 |
| 2025-03-26 | 1,692 | 1,705 | 1,678 | 1,693 | 24,600 | 1,693 |
| 2025-03-25 | 1,668 | 1,698 | 1,668 | 1,692 | 25,600 | 1,692 |
| 2025-03-24 | 1,682 | 1,688 | 1,667 | 1,674 | 26,200 | 1,674 |
| 2025-03-21 | 1,671 | 1,711 | 1,660 | 1,679 | 70,400 | 1,679 |
| 2025-03-19 | 1,700 | 1,707 | 1,666 | 1,671 | 44,800 | 1,671 |
| 2025-03-18 | 1,691 | 1,720 | 1,691 | 1,702 | 57,400 | 1,702 |
| 2025-03-17 | 1,713 | 1,727 | 1,686 | 1,687 | 60,600 | 1,687 |
| 2025-03-14 | 1,678 | 1,709 | 1,671 | 1,701 | 49,700 | 1,701 |
| 2025-03-13 | 1,669 | 1,698 | 1,656 | 1,674 | 52,900 | 1,674 |
| 2025-03-12 | 1,647 | 1,685 | 1,640 | 1,671 | 54,600 | 1,671 |
| 2025-03-11 | 1,650 | 1,684 | 1,626 | 1,635 | 93,100 | 1,635 |
| 2025-03-10 | 1,654 | 1,679 | 1,651 | 1,663 | 45,500 | 1,663 |
| 2025-03-07 | 1,626 | 1,680 | 1,619 | 1,667 | 70,700 | 1,667 |
| 2025-03-06 | 1,648 | 1,649 | 1,619 | 1,633 | 76,600 | 1,633 |
| 2025-03-05 | 1,636 | 1,707 | 1,636 | 1,658 | 128,400 | 1,658 |
| 2025-03-04 | 1,639 | 1,639 | 1,579 | 1,612 | 124,800 | 1,612 |
| 2025-03-03 | 1,648 | 1,675 | 1,636 | 1,647 | 86,600 | 1,647 |
| 2025-02-28 | 1,638 | 1,638 | 1,600 | 1,615 | 86,100 | 1,615 |
| 2025-02-27 | 1,676 | 1,680 | 1,646 | 1,659 | 63,800 | 1,659 |
| 2025-02-26 | 1,670 | 1,693 | 1,646 | 1,675 | 86,600 | 1,675 |
| 2025-02-25 | 1,675 | 1,691 | 1,639 | 1,684 | 99,800 | 1,684 |
| 2025-02-21 | 1,710 | 1,718 | 1,638 | 1,671 | 129,200 | 1,671 |
| 2025-02-20 | 1,713 | 1,738 | 1,701 | 1,722 | 117,400 | 1,722 |
| 2025-02-19 | 1,715 | 1,715 | 1,651 | 1,678 | 190,700 | 1,678 |
| 2025-02-18 | 1,708 | 1,743 | 1,705 | 1,721 | 130,500 | 1,721 |
| 2025-02-17 | 1,786 | 1,787 | 1,705 | 1,705 | 215,700 | 1,705 |
| 2025-02-14 | 1,865 | 1,871 | 1,768 | 1,788 | 347,500 | 1,788 |
| 2025-02-13 | 1,748 | 1,882 | 1,747 | 1,882 | 867,300 | 1,882 |
| 2025-02-12 | 2,215 | 2,274 | 2,144 | 2,237 | 158,900 | 2,237 |
| 2025-02-10 | 2,119 | 2,210 | 2,110 | 2,193 | 78,300 | 2,193 |
| 2025-02-07 | 2,125 | 2,140 | 2,109 | 2,117 | 20,100 | 2,117 |
| 2025-02-06 | 2,128 | 2,153 | 2,111 | 2,125 | 27,100 | 2,125 |
| 2025-02-05 | 2,106 | 2,136 | 2,106 | 2,128 | 28,100 | 2,128 |
| 2025-02-04 | 2,100 | 2,125 | 2,086 | 2,099 | 41,900 | 2,099 |
| 2025-02-03 | 2,116 | 2,161 | 2,069 | 2,118 | 59,300 | 2,118 |
| 2025-01-31 | 2,108 | 2,127 | 2,083 | 2,119 | 42,200 | 2,119 |
| 2025-01-30 | 2,090 | 2,142 | 2,090 | 2,141 | 36,900 | 2,141 |
| 2025-01-29 | 2,085 | 2,122 | 2,062 | 2,118 | 44,300 | 2,118 |
| 2025-01-28 | 2,095 | 2,113 | 2,064 | 2,085 | 68,400 | 2,085 |
| 2025-01-27 | 2,063 | 2,080 | 2,035 | 2,061 | 64,400 | 2,061 |
| 2025-01-24 | 1,950 | 2,026 | 1,943 | 2,008 | 77,900 | 2,008 |
| 2025-01-23 | 1,925 | 1,946 | 1,884 | 1,942 | 58,900 | 1,942 |
| 2025-01-22 | 1,921 | 1,935 | 1,868 | 1,885 | 34,600 | 1,885 |
| 2025-01-21 | 1,900 | 1,914 | 1,847 | 1,907 | 64,300 | 1,907 |
| 2025-01-20 | 1,848 | 1,909 | 1,830 | 1,900 | 63,300 | 1,900 |
| 2025-01-17 | 1,795 | 1,817 | 1,777 | 1,813 | 77,400 | 1,813 |
| 2025-01-16 | 1,843 | 1,860 | 1,790 | 1,812 | 110,200 | 1,812 |
| 2025-01-15 | 1,859 | 1,873 | 1,842 | 1,842 | 30,600 | 1,842 |
| 2025-01-14 | 1,852 | 1,866 | 1,844 | 1,850 | 35,600 | 1,850 |
| 2025-01-10 | 1,905 | 1,923 | 1,880 | 1,880 | 42,900 | 1,880 |
| 2025-01-09 | 1,922 | 1,944 | 1,902 | 1,915 | 52,200 | 1,915 |
| 2025-01-08 | 1,971 | 1,977 | 1,929 | 1,949 | 46,700 | 1,949 |
| 2025-01-07 | 1,941 | 1,987 | 1,911 | 1,983 | 71,100 | 1,983 |
| 2025-01-06 | 1,984 | 2,003 | 1,890 | 1,901 | 73,100 | 1,901 |
分割・併合履歴 ： [2022-11-29]1株→2株