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
2022-12-081,2701,2701,2581,26483,7001,264
2022-12-071,2651,2741,2571,26871,1001,268
2022-12-061,2801,2801,2631,276100,4001,276
2022-12-051,3081,3081,2801,28079,0001,280
2022-12-021,3101,3101,2881,29883,0001,298
2022-12-011,3151,3261,3101,31671,4001,316
2022-11-301,3001,3171,2841,309102,3001,309
2022-11-291,3131,3131,2921,29796,0001,297
2022-11-281,3421,3421,3081,31369,6001,313
2022-11-251,3401,3471,3271,33564,3001,335
2022-11-241,3251,3321,3161,33256,7001,332
2022-11-221,3231,3351,3101,31384,5001,313
2022-11-211,3051,3121,3021,31034,0001,310
2022-11-181,3001,3191,2971,29856,3001,298
2022-11-171,3161,3161,2941,30455,4001,304
2022-11-161,3101,3321,3071,32166,0001,321
2022-11-151,2911,3231,2901,31445,9001,314
2022-11-141,3101,3251,2871,29376,7001,293
2022-11-111,2801,3141,2561,310210,0001,310
2022-11-101,3421,3521,3221,34572,4001,345
2022-11-091,3301,3471,3261,34250,1001,342
2022-11-081,3291,3351,3251,32843,1001,328
2022-11-071,3051,3261,3021,31858,0001,318
2022-11-041,2901,2961,2821,29339,4001,293
2022-11-021,2981,3061,2881,29453,3001,294
2022-11-011,2801,2981,2751,29543,7001,295
2022-10-311,2741,2871,2731,28044,1001,280
2022-10-281,2501,2611,2361,257120,3001,257
2022-10-271,2671,2701,2541,25443,2001,254
2022-10-261,2711,2801,2651,26853,0001,268
2022-10-251,2641,2851,2601,27141,5001,271
2022-10-241,2641,2761,2591,26434,6001,264
2022-10-211,2671,2751,2531,25333,6001,253
2022-10-201,2681,2851,2681,27131,4001,271
2022-10-191,2871,2901,2791,28126,5001,281
2022-10-181,2981,2981,2801,29227,4001,292
2022-10-171,2631,2851,2631,27928,3001,279
2022-10-141,2751,2831,2491,27439,4001,274
2022-10-131,2401,2531,2391,24632,2001,246
2022-10-121,2691,2691,2481,25337,6001,253
2022-10-111,2811,2931,2661,26943,7001,269
2022-10-071,2961,3011,2831,29326,6001,293
2022-10-061,2861,3161,2861,30355,9001,303
2022-10-051,2981,3031,2861,28647,2001,286
2022-10-041,2601,2871,2601,28076,6001,280
2022-10-031,2191,2451,2101,24085,4001,240
2022-09-301,2721,2721,2301,23958,8001,239
2022-09-291,2771,2851,2581,27254,2001,272
2022-09-281,2721,2761,2411,261109,3001,261
2022-09-271,2911,3001,2811,28141,4001,281
2022-09-261,3101,3101,2671,273101,7001,273
2022-09-221,3201,3241,3061,32341,8001,323
2022-09-211,3291,3291,3101,32637,2001,326
2022-09-201,3381,3621,3291,32955,5001,329
2022-09-161,3351,3431,3191,32949,7001,329
2022-09-151,3621,3631,3431,34434,2001,344
2022-09-141,3451,3651,3401,35947,4001,359
2022-09-131,3691,3791,3671,37136,0001,371
2022-09-121,3401,3751,3401,37366,5001,373
2022-09-091,3441,3501,3361,33650,0001,336
2022-09-081,3241,3441,3241,33931,8001,339
2022-09-071,3401,3401,3101,32157,9001,321
2022-09-061,3441,3511,3311,34043,2001,340
2022-09-051,3331,3501,3271,34353,6001,343
2022-09-021,3681,3681,3341,34356,6001,343
2022-09-011,3721,3721,3571,35748,7001,357
2022-08-311,3801,3931,3781,37929,5001,379
2022-08-301,3901,4001,3801,39750,2001,397
2022-08-291,3641,3781,3561,37461,2001,374
2022-08-261,4011,4121,3881,39443,6001,394
2022-08-251,4051,4071,3881,39050,8001,390
2022-08-241,3921,4201,3881,403116,3001,403
2022-08-231,3601,3851,3461,38595,9001,385
2022-08-221,3971,3971,3531,359145,9001,359
2022-08-191,3961,4281,3891,416108,4001,416
2022-08-181,3701,3911,3501,38496,2001,384
2022-08-171,3181,3721,3181,372169,5001,372
2022-08-161,3281,3431,3131,31683,0001,316
2022-08-151,3321,3471,3121,319137,5001,319
2022-08-121,3351,3381,3151,319107,1001,319
2022-08-101,3061,3271,2871,311149,7001,311
2022-08-091,3671,3671,3401,359143,1001,359
2022-08-081,3721,3781,3531,36788,4001,367
2022-08-051,3521,3651,3441,36479,5001,364
2022-08-041,3301,3541,3291,35281,1001,352
2022-08-031,3401,3431,3161,32592,8001,325
2022-08-021,3481,3481,3261,34285,8001,342
2022-08-011,3451,3541,3371,35090,0001,350
2022-07-291,3541,3541,3321,34178,9001,341
2022-07-281,3601,3601,3301,34695,7001,346
2022-07-271,3221,3441,3191,34252,7001,342
2022-07-261,3201,3351,3171,33559,8001,335
2022-07-251,3401,3421,3191,32459,1001,324
2022-07-221,3501,3591,3451,34961,5001,349
2022-07-211,3251,3561,3181,35570,3001,355
2022-07-201,3351,3491,3301,34184,9001,341
2022-07-191,3011,3191,2981,31944,7001,319
2022-07-151,3191,3191,2891,30245,5001,302
2022-07-141,3001,3121,2811,30658,0001,306
2022-07-131,3111,3231,3021,30535,2001,305
2022-07-121,3301,3301,2981,30579,1001,305
2022-07-111,3491,3491,3311,34369,2001,343
2022-07-081,3021,3501,3021,322136,4001,322
2022-07-071,2821,2971,2781,29573,9001,295
2022-07-061,2781,2961,2731,28472,4001,284
2022-07-051,2801,2901,2761,28352,7001,283
2022-07-041,2601,2801,2571,27573,3001,275
2022-07-011,2721,2891,2411,258137,3001,258
2022-06-301,2731,2931,2671,272115,8001,272
2022-06-291,2831,2951,2701,284140,3001,284
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