6640 I-PEX(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,370	1,396	1,366	1,375	99,700	1,375
2023-06-07	1,383	1,392	1,374	1,374	88,600	1,374
2023-06-06	1,381	1,389	1,363	1,383	72,500	1,383
2023-06-05	1,390	1,392	1,365	1,381	67,500	1,381
2023-06-02	1,349	1,384	1,326	1,375	125,800	1,375
2023-06-01	1,311	1,341	1,309	1,337	80,900	1,337
2023-05-31	1,323	1,331	1,308	1,314	91,400	1,314
2023-05-30	1,335	1,352	1,328	1,344	57,400	1,344
2023-05-29	1,331	1,369	1,330	1,348	102,600	1,348
2023-05-26	1,264	1,306	1,264	1,301	91,100	1,301
2023-05-25	1,265	1,282	1,261	1,270	44,600	1,270
2023-05-24	1,295	1,295	1,272	1,281	49,200	1,281
2023-05-23	1,315	1,315	1,287	1,291	63,600	1,291
2023-05-22	1,290	1,311	1,279	1,310	52,500	1,310
2023-05-19	1,300	1,324	1,283	1,296	64,700	1,296
2023-05-18	1,255	1,293	1,255	1,287	181,400	1,287
2023-05-17	1,257	1,264	1,228	1,228	96,800	1,228
2023-05-16	1,281	1,282	1,233	1,257	128,300	1,257
2023-05-15	1,236	1,277	1,231	1,269	162,300	1,269
2023-05-12	1,260	1,267	1,231	1,239	375,400	1,239
2023-05-11	1,456	1,456	1,405	1,409	124,100	1,409
2023-05-10	1,445	1,478	1,444	1,478	102,900	1,478
2023-05-09	1,435	1,447	1,431	1,445	78,200	1,445
2023-05-08	1,431	1,433	1,419	1,433	53,200	1,433
2023-05-02	1,415	1,431	1,409	1,426	72,200	1,426
2023-05-01	1,400	1,423	1,399	1,423	97,500	1,423
2023-04-28	1,393	1,400	1,381	1,390	76,800	1,390
2023-04-27	1,366	1,388	1,364	1,379	56,300	1,379
2023-04-26	1,405	1,405	1,366	1,366	66,000	1,366
2023-04-25	1,403	1,429	1,397	1,406	123,300	1,406
2023-04-24	1,395	1,399	1,381	1,392	35,200	1,392
2023-04-21	1,376	1,402	1,376	1,387	36,600	1,387
2023-04-20	1,368	1,401	1,364	1,393	48,200	1,393
2023-04-19	1,364	1,369	1,358	1,369	31,600	1,369
2023-04-18	1,369	1,370	1,354	1,367	47,200	1,367
2023-04-17	1,369	1,373	1,356	1,369	65,600	1,369
2023-04-14	1,395	1,398	1,375	1,375	82,400	1,375
2023-04-13	1,420	1,420	1,387	1,394	113,500	1,394
2023-04-12	1,412	1,433	1,409	1,431	134,600	1,431
2023-04-11	1,400	1,419	1,400	1,409	145,400	1,409
2023-04-10	1,360	1,383	1,354	1,383	72,300	1,383
2023-04-07	1,360	1,371	1,353	1,354	76,200	1,354
2023-04-06	1,394	1,394	1,339	1,340	127,100	1,340
2023-04-05	1,401	1,401	1,384	1,387	77,400	1,387
2023-04-04	1,406	1,431	1,404	1,428	142,600	1,428
2023-04-03	1,414	1,419	1,389	1,407	85,300	1,407
2023-03-31	1,398	1,415	1,390	1,408	126,600	1,408
2023-03-30	1,362	1,383	1,360	1,378	68,700	1,378
2023-03-29	1,332	1,362	1,318	1,360	88,200	1,360
2023-03-28	1,328	1,337	1,311	1,327	71,600	1,327
2023-03-27	1,362	1,362	1,329	1,329	124,900	1,329
2023-03-24	1,393	1,398	1,365	1,365	73,000	1,365
2023-03-23	1,395	1,404	1,378	1,404	87,500	1,404
2023-03-22	1,386	1,403	1,384	1,398	77,100	1,398
2023-03-20	1,393	1,395	1,368	1,369	130,400	1,369
2023-03-17	1,386	1,402	1,371	1,385	101,100	1,385
2023-03-16	1,328	1,379	1,323	1,372	176,100	1,372
2023-03-15	1,349	1,370	1,341	1,358	126,100	1,358
2023-03-14	1,342	1,349	1,315	1,319	159,800	1,319
2023-03-13	1,360	1,380	1,351	1,362	144,700	1,362
2023-03-10	1,410	1,435	1,375	1,377	245,300	1,377
2023-03-09	1,430	1,438	1,418	1,431	127,600	1,431
2023-03-08	1,383	1,425	1,381	1,423	120,300	1,423
2023-03-07	1,367	1,389	1,363	1,384	161,400	1,384
2023-03-06	1,350	1,367	1,349	1,359	80,000	1,359
2023-03-03	1,329	1,352	1,324	1,348	143,500	1,348
2023-03-02	1,341	1,349	1,305	1,323	153,800	1,323
2023-03-01	1,303	1,341	1,300	1,334	143,900	1,334
2023-02-28	1,294	1,308	1,289	1,303	159,100	1,303
2023-02-27	1,264	1,286	1,264	1,286	115,100	1,286
2023-02-24	1,251	1,259	1,249	1,251	115,600	1,251
2023-02-22	1,231	1,244	1,219	1,239	114,700	1,239
2023-02-21	1,195	1,236	1,195	1,230	268,900	1,230
2023-02-20	1,196	1,220	1,193	1,215	161,800	1,215
2023-02-17	1,177	1,193	1,177	1,182	90,400	1,182
2023-02-16	1,152	1,186	1,152	1,184	104,800	1,184
2023-02-15	1,151	1,159	1,143	1,150	64,300	1,150
2023-02-14	1,153	1,155	1,131	1,151	138,100	1,151
2023-02-13	1,141	1,159	1,133	1,147	130,400	1,147
2023-02-10	1,162	1,181	1,162	1,178	59,800	1,178
2023-02-09	1,173	1,173	1,161	1,171	50,700	1,171
2023-02-08	1,162	1,178	1,152	1,173	61,700	1,173
2023-02-07	1,174	1,184	1,165	1,178	48,300	1,178
2023-02-06	1,165	1,178	1,153	1,174	86,400	1,174
2023-02-03	1,141	1,164	1,141	1,163	57,900	1,163
2023-02-02	1,154	1,154	1,142	1,149	39,900	1,149
2023-02-01	1,155	1,159	1,143	1,151	64,800	1,151
2023-01-31	1,160	1,163	1,151	1,151	51,400	1,151
2023-01-30	1,158	1,163	1,145	1,163	111,900	1,163
2023-01-27	1,162	1,170	1,156	1,158	42,100	1,158
2023-01-26	1,169	1,175	1,159	1,163	62,600	1,163
2023-01-25	1,157	1,173	1,153	1,166	61,000	1,166
2023-01-24	1,168	1,173	1,158	1,160	65,400	1,160
2023-01-23	1,149	1,164	1,143	1,161	69,700	1,161
2023-01-20	1,133	1,146	1,126	1,146	57,200	1,146
2023-01-19	1,135	1,141	1,131	1,134	33,200	1,134
2023-01-18	1,133	1,153	1,124	1,140	64,100	1,140
2023-01-17	1,109	1,131	1,109	1,128	68,800	1,128
2023-01-16	1,109	1,109	1,099	1,103	52,400	1,103
2023-01-13	1,123	1,127	1,101	1,105	86,400	1,105
2023-01-12	1,120	1,129	1,110	1,123	95,100	1,123
2023-01-11	1,149	1,152	1,117	1,117	187,800	1,117
2023-01-10	1,102	1,152	1,098	1,139	346,700	1,139
2023-01-06	1,098	1,115	1,084	1,097	659,200	1,097
2023-01-05	1,181	1,190	1,176	1,188	67,200	1,188
2023-01-04	1,185	1,199	1,166	1,180	72,900	1,180

分割・併合履歴：なし