6640 I-PEX(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-281,3091,3231,3051,32388,3001,323
2022-06-271,3181,3211,3071,31757,0001,317
2022-06-241,2901,3051,2801,29066,2001,290
2022-06-231,2751,2861,2661,28279,1001,282
2022-06-221,3091,3091,2731,275106,4001,275
2022-06-211,2851,3081,2721,30279,0001,302
2022-06-201,3111,3171,2511,255112,3001,255
2022-06-171,3001,3171,2851,308117,9001,308
2022-06-161,3591,3731,3411,34146,2001,341
2022-06-151,3651,3801,3381,34270,1001,342
2022-06-141,3571,3751,3511,37365,0001,373
2022-06-131,3901,3901,3711,37158,3001,371
2022-06-101,4231,4231,4011,40462,8001,404
2022-06-091,4411,4461,4271,43075,8001,430
2022-06-081,4641,4641,4361,44257,5001,442
2022-06-071,4191,4641,4191,447122,3001,447
2022-06-061,4051,4181,3971,41652,0001,416
2022-06-031,4091,4311,4021,40971,3001,409
2022-06-021,4081,4081,3951,39851,7001,398
2022-06-011,3661,4101,3601,407114,8001,407
2022-05-311,3901,4031,3721,37753,9001,377
2022-05-301,3761,3911,3731,390108,5001,390
2022-05-271,3421,3721,3401,36567,9001,365
2022-05-261,3481,3611,3371,33866,0001,338
2022-05-251,3821,3821,3501,35163,0001,351
2022-05-241,3911,4051,3891,39456,3001,394
2022-05-231,4131,4141,3881,40279,4001,402
2022-05-201,4171,4281,4081,40860,4001,408
2022-05-191,3761,4151,3731,40060,4001,400
2022-05-181,3681,4151,3681,40676,4001,406
2022-05-171,3181,3841,3151,362144,9001,362
2022-05-161,3501,3501,2931,298119,0001,298
2022-05-131,2861,3331,2811,329198,2001,329
2022-05-121,3181,3411,2921,294323,7001,294
2022-05-111,4351,4701,4351,438178,5001,438
2022-05-101,4051,4401,3831,43894,5001,438
2022-05-091,4271,4431,4201,42473,1001,424
2022-05-061,4081,4331,3921,42941,0001,429
2022-05-021,4101,4151,3911,40265,5001,402
2022-04-281,3781,4241,3781,42392,0001,423
2022-04-271,3551,3771,3431,37198,7001,371
2022-04-261,3921,4061,3831,39357,6001,393
2022-04-251,3741,3891,3661,38858,2001,388
2022-04-221,4101,4181,3981,40958,5001,409
2022-04-211,4081,4261,4011,42380,1001,423
2022-04-201,4191,4231,4041,40587,0001,405
2022-04-191,3791,4191,3751,41092,9001,410
2022-04-181,3801,3811,3581,37789,7001,377
2022-04-151,4001,4071,3861,40166,7001,401
2022-04-141,4201,4221,3981,41271,8001,412
2022-04-131,3751,4101,3751,40273,6001,402
2022-04-121,3741,3951,3651,375104,8001,375
2022-04-111,4031,4211,3921,40268,8001,402
2022-04-081,4201,4221,3751,38994,9001,389
2022-04-071,4391,4391,3971,411133,3001,411
2022-04-061,4861,4881,4561,468120,2001,468
2022-04-051,5001,5081,4861,494131,6001,494
2022-04-041,4561,4871,4491,480102,4001,480
2022-04-011,4501,4551,4261,44979,5001,449
2022-03-311,4621,4741,4541,46873,0001,468
2022-03-301,4691,4841,4561,47982,2001,479
2022-03-291,4541,4651,4421,45593,0001,455
2022-03-281,4701,4721,4371,447113,6001,447
2022-03-251,4421,4631,4281,457120,6001,457
2022-03-241,3961,4261,3861,426114,3001,426
2022-03-231,4001,4261,3951,416181,1001,416
2022-03-221,3791,3871,3641,380148,2001,380
2022-03-181,3701,3791,3611,376136,4001,376
2022-03-171,3651,3761,3461,364128,7001,364
2022-03-161,3171,3291,3101,315123,2001,315
2022-03-151,2831,3071,2731,287112,9001,287
2022-03-141,2701,2981,2671,286176,5001,286
2022-03-111,2901,2931,2401,247197,3001,247
2022-03-101,3171,3231,3031,317136,3001,317
2022-03-091,2881,2921,2601,268227,5001,268
2022-03-081,2571,3031,2391,268229,1001,268
2022-03-071,3391,3411,2721,287278,3001,287
2022-03-041,3861,3891,3541,368197,1001,368
2022-03-031,4351,4361,3921,392180,8001,392
2022-03-021,4411,4431,3981,405253,8001,405
2022-03-011,4711,4821,4591,461171,5001,461
2022-02-281,4941,4941,4481,465196,9001,465
2022-02-251,4321,4701,4201,464174,6001,464
2022-02-241,4381,4421,3881,402202,7001,402
2022-02-221,4401,4441,4101,423181,9001,423
2022-02-211,4761,4831,4591,466149,9001,466
2022-02-181,4991,5111,4791,508226,7001,508
2022-02-171,5551,5561,5111,519297,9001,519
2022-02-161,5901,5901,5521,567225,7001,567
2022-02-151,5891,6081,5381,561204,9001,561
2022-02-141,5451,5911,5251,568426,1001,568
2022-02-101,5551,5881,5151,556785,3001,556
2022-02-091,7171,7651,7101,755194,8001,755
2022-02-081,7211,7371,7001,705107,7001,705
2022-02-071,7311,7351,7061,718102,1001,718
2022-02-041,7001,7301,6901,72980,3001,729
2022-02-031,7451,7451,7111,71378,5001,713
2022-02-021,7081,7451,7081,74572,7001,745
2022-02-011,7401,7551,6941,706144,4001,706
2022-01-311,6501,7191,6501,706123,0001,706
2022-01-281,6551,6771,6291,677105,4001,677
2022-01-271,7381,7381,6281,633147,2001,633
2022-01-261,7011,7371,6971,717123,5001,717
2022-01-251,7811,7811,7021,713156,6001,713
2022-01-241,7401,7921,7261,789122,5001,789
2022-01-211,7601,7631,7261,755195,8001,755
2022-01-201,7501,8041,7411,795193,2001,795
2022-01-191,8411,8701,7701,776412,2001,776
2022-01-181,9201,9241,8801,893131,8001,893
2022-01-171,9301,9391,9121,916101,9001,916
2022-01-141,9741,9761,9101,930169,0001,930
2022-01-131,9701,9911,9641,977117,2001,977
2022-01-121,9331,9721,9271,96889,9001,968
2022-01-111,9201,9331,9051,918110,4001,918
2022-01-071,9711,9711,9141,937171,8001,937
2022-01-061,9731,9811,9421,946191,6001,946
2022-01-052,0092,0281,9872,005203,1002,005
2022-01-041,9682,0181,9602,006265,3002,006

分割・併合履歴 : なし