6640 I-PEX(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,9802,0061,9711,98498,4001,984
2021-10-212,0202,0211,9851,99777,7001,997
2021-10-202,0562,0682,0362,03865,5002,038
2021-10-192,0392,0572,0252,04679,1002,046
2021-10-182,0392,0402,0032,03991,2002,039
2021-10-151,9602,0241,9582,021145,8002,021
2021-10-141,9381,9491,9211,93962,8001,939
2021-10-131,9651,9691,9301,938114,1001,938
2021-10-121,9751,9951,9701,98673,9001,986
2021-10-111,9651,9861,9531,98094,9001,980
2021-10-081,9461,9691,9411,95984,7001,959
2021-10-071,9341,9461,9031,906113,6001,906
2021-10-061,9631,9811,8981,918118,0001,918
2021-10-051,9231,9411,8811,923173,0001,923
2021-10-042,0292,0331,9491,968143,2001,968
2021-10-012,0122,0301,9831,995169,9001,995
2021-09-302,0802,0922,0362,03897,6002,038
2021-09-292,0562,0852,0412,076126,1002,076
2021-09-282,0992,1092,0652,10681,6002,106
2021-09-272,1302,1432,0812,088113,9002,088
2021-09-242,0802,1182,0762,112108,6002,112
2021-09-222,0612,0732,0322,039109,5002,039
2021-09-212,0452,0792,0002,061183,5002,061
2021-09-172,1102,1272,0902,121116,3002,121
2021-09-162,1752,1812,0722,114243,5002,114
2021-09-152,2082,2082,1502,175199,9002,175
2021-09-142,2102,2252,1842,217309,8002,217
2021-09-132,1112,1502,0932,141204,9002,141
2021-09-102,0482,0812,0402,081143,6002,081
2021-09-092,0502,0722,0262,038133,3002,038
2021-09-082,0522,0742,0442,060139,9002,060
2021-09-072,1112,1142,0282,045485,5002,045
2021-09-062,0602,1032,0522,098273,2002,098
2021-09-032,0052,0251,9732,010223,0002,010
2021-09-022,0152,0201,9771,985240,3001,985
2021-09-011,9832,0021,9582,002268,6002,002
2021-08-311,9851,9941,9591,983239,5001,983
2021-08-302,0152,0341,9972,009111,6002,009
2021-08-271,9471,9741,9361,963103,3001,963
2021-08-261,9721,9721,9481,950158,8001,950
2021-08-252,0032,0101,9681,976125,1001,976
2021-08-242,0102,0262,0022,01394,2002,013
2021-08-231,9761,9871,9511,975110,7001,975
2021-08-202,0192,0251,9411,941144,7001,941
2021-08-192,0432,0431,9891,990106,1001,990
2021-08-182,0182,0491,9742,038131,9002,038
2021-08-172,0862,0882,0032,007163,5002,007
2021-08-162,1282,1302,0582,074197,9002,074
2021-08-132,1652,1732,1332,149163,6002,149
2021-08-122,2352,2602,1722,173262,3002,173
2021-08-112,3402,3802,2142,225525,7002,225
2021-08-102,3982,4792,3732,478195,6002,478
2021-08-062,3762,4112,3512,400115,9002,400
2021-08-052,4802,4802,3722,401188,9002,401
2021-08-042,5312,5422,5082,51156,2002,511
2021-08-032,5172,5652,5132,54574,2002,545
2021-08-022,4892,5202,4672,51765,2002,517
2021-07-302,5002,5042,4442,461102,1002,461
2021-07-292,5092,5112,4432,50785,1002,507
2021-07-282,5812,5832,4902,508129,6002,508
2021-07-272,5602,6322,5592,603152,0002,603
2021-07-262,5152,5592,4882,55298,8002,552
2021-07-212,4902,5052,4602,46866,2002,468
2021-07-202,4822,5412,4502,456114,7002,456
2021-07-192,5332,5692,4802,515140,3002,515
2021-07-162,4902,5532,4732,535125,5002,535
2021-07-152,4652,5232,4582,510160,6002,510
2021-07-142,4082,4732,4012,465107,5002,465
2021-07-132,4012,4252,3962,41482,5002,414
2021-07-122,4052,4262,3752,38487,1002,384
2021-07-092,3252,3772,3012,369118,0002,369
2021-07-082,3792,3992,3642,37096,8002,370
2021-07-072,3572,4022,3412,385109,4002,385
2021-07-062,4282,4322,3852,39087,9002,390
2021-07-052,4912,4912,4292,43485,5002,434
2021-07-022,5012,5332,4802,49185,1002,491
2021-07-012,4692,5092,4502,499108,2002,499
2021-06-302,4622,4802,4352,45961,9002,459
2021-06-292,5102,5192,4542,461120,5002,461
2021-06-282,4612,4832,4472,47360,2002,473
2021-06-252,4202,4662,4052,45891,8002,458
2021-06-242,4482,4492,4112,421100,8002,421
2021-06-232,4392,4802,4302,46259,7002,462
2021-06-222,4822,4822,4242,444123,8002,444
2021-06-212,4402,4642,4002,418188,9002,418
2021-06-182,5812,5902,5122,514237,7002,514
2021-06-172,6052,6542,5532,645197,2002,645
2021-06-162,5192,5932,4872,587121,3002,587
2021-06-152,5322,5372,4712,519171,0002,519
2021-06-142,4982,5362,4792,525166,5002,525
2021-06-112,5402,5402,4652,465179,9002,465
2021-06-102,5542,5952,5312,542149,2002,542
2021-06-092,6252,6302,5622,563188,4002,563
2021-06-082,6302,6722,5702,639190,9002,639
2021-06-072,6412,6802,6202,651243,8002,651
2021-06-042,5542,6402,5502,603366,1002,603
2021-06-032,4712,5912,4672,504284,3002,504
2021-06-022,4132,4832,3882,480179,0002,480
2021-06-012,4252,4402,4002,418174,4002,418
2021-05-312,3812,4422,3642,430182,2002,430
2021-05-282,3802,4492,3652,376240,4002,376
2021-05-272,2922,3662,2772,337474,1002,337
2021-05-262,2772,3392,2412,337261,5002,337
2021-05-252,2262,2882,1942,270206,8002,270
2021-05-242,2602,2602,1502,219335,2002,219
2021-05-212,3302,3322,2602,270200,2002,270
2021-05-202,2162,3492,2162,320290,2002,320
2021-05-192,2022,2602,1712,205149,7002,205
2021-05-182,2212,2722,1682,234305,1002,234
2021-05-172,2462,2462,0672,121384,8002,121
2021-05-142,2172,2672,1652,230275,5002,230
2021-05-132,2162,3162,1572,185614,6002,185
2021-05-122,5102,5182,2212,2751,158,0002,275
2021-05-111,9852,0451,9832,030216,7002,030
2021-05-101,9671,9841,9521,98073,0001,980
2021-05-071,9391,9511,9321,94193,0001,941
2021-05-061,8911,9371,8801,91085,0001,910
2021-04-301,8691,8951,8571,86997,3001,869
2021-04-281,8751,8751,8441,861112,6001,861
2021-04-271,8971,9071,8801,88058,6001,880
2021-04-261,9111,9171,8831,90444,1001,904
2021-04-231,9001,9151,8821,88958,8001,889
2021-04-221,9021,9191,8911,91931,8001,919
2021-04-211,9301,9301,8761,90090,1001,900
2021-04-201,9641,9641,9301,94258,7001,942
2021-04-191,9461,9691,9441,96545,6001,965
2021-04-161,9691,9691,9401,94834,6001,948
2021-04-151,9551,9741,9381,94842,6001,948
2021-04-141,9901,9901,9451,95582,1001,955
2021-04-132,0302,0301,9791,99071,9001,990
2021-04-122,0402,0592,0102,01049,2002,010
2021-04-092,0412,0622,0252,04254,0002,042
2021-04-082,0502,0642,0352,04743,3002,047
2021-04-072,0622,0632,0312,05066,8002,050
2021-04-062,0962,1082,0332,04453,0002,044
2021-04-052,0842,1032,0532,10260,5002,102
2021-04-022,0632,0722,0482,05547,5002,055
2021-04-012,0542,0652,0282,04037,4002,040
2021-03-312,0522,0522,0102,02361,3002,023
2021-03-302,0602,0752,0162,05246,3002,052
2021-03-292,1482,1572,0412,06958,2002,069
2021-03-262,1302,1512,1042,11556,7002,115
2021-03-252,0502,1162,0492,115126,3002,115
2021-03-242,0562,0711,9962,009105,0002,009
2021-03-232,0762,1372,0662,06793,3002,067
2021-03-222,0612,0942,0572,07071,5002,070
2021-03-192,0402,0672,0362,06649,5002,066
2021-03-182,0552,0612,0352,05341,3002,053
2021-03-172,0152,0602,0152,05537,7002,055
2021-03-162,0182,0432,0182,03730,6002,037
2021-03-152,0352,0352,0012,02454,7002,024
2021-03-122,0402,0402,0072,02170,8002,021
2021-03-112,0142,0151,9782,00643,2002,006
2021-03-102,0122,0291,9831,99740,6001,997
2021-03-091,9972,0351,9842,008107,8002,008
2021-03-082,0202,0201,9842,00860,3002,008
2021-03-051,9982,0181,9241,998108,3001,998
2021-03-042,0172,0381,9902,03053,6002,030
2021-03-032,0582,0632,0192,06050,4002,060
2021-03-022,0982,1002,0272,05897,9002,058
2021-03-012,0182,0642,0142,06098,1002,060
2021-02-261,9892,0281,9721,988122,9001,988
2021-02-252,0062,0431,9861,99377,6001,993
2021-02-242,0252,0391,9801,98082,8001,980
2021-02-222,0592,0682,0072,024125,6002,024
2021-02-192,0662,1062,0212,03999,6002,039
2021-02-182,0692,1052,0342,097200,8002,097
2021-02-172,1432,1712,0852,153133,2002,153
2021-02-162,2152,2232,1432,15288,6002,152
2021-02-152,2112,2632,2112,21795,1002,217
2021-02-122,2772,2772,1902,208152,0002,208
2021-02-102,2792,3962,2522,291407,1002,291
2021-02-092,2502,2502,1882,20795,0002,207
2021-02-082,2292,2512,2172,24156,4002,241
2021-02-052,2402,2442,2132,23046,0002,230
2021-02-042,2492,2602,2102,22277,2002,222
2021-02-032,2102,2382,1882,23299,0002,232
2021-02-022,1452,2102,1452,20673,9002,206
2021-02-012,0992,1382,0532,11644,1002,116
2021-01-292,2202,2302,1032,10376,0002,103
2021-01-282,1732,2202,1262,20799,0002,207
2021-01-272,2302,2392,2002,22391,4002,223
2021-01-262,2412,3012,1782,205173,1002,205
2021-01-252,1202,2542,1162,219334,9002,219
2021-01-222,0332,0592,0182,02674,6002,026
2021-01-212,0502,0732,0292,03165,5002,031
2021-01-201,9992,0341,9992,02893,1002,028
2021-01-191,9781,9951,9641,99270,6001,992
2021-01-181,9621,9821,9421,96751,2001,967
2021-01-152,0102,0101,9521,96164,3001,961
2021-01-142,0242,0321,9851,99997,0001,999
2021-01-132,0102,0422,0052,034105,3002,034
2021-01-121,9952,0141,9852,00049,5002,000
2021-01-081,9702,0121,9701,98793,6001,987
2021-01-071,9651,9891,9621,96550,0001,965
2021-01-061,9761,9921,9561,96534,1001,965
2021-01-051,9441,9911,9191,98951,1001,989
2021-01-042,0082,0081,9221,94256,4001,942

分割・併合履歴 : なし