6640 I-PEX(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,996 | 2,017 | 1,961 | 1,973 | 73,900 | 1,973 |
| 2024-07-25 | 2,060 | 2,080 | 1,991 | 1,996 | 160,700 | 1,996 |
| 2024-07-24 | 2,096 | 2,142 | 2,096 | 2,104 | 61,000 | 2,104 |
| 2024-07-23 | 2,112 | 2,156 | 2,106 | 2,119 | 60,600 | 2,119 |
| 2024-07-22 | 2,119 | 2,138 | 2,085 | 2,108 | 61,300 | 2,108 |
| 2024-07-19 | 2,120 | 2,128 | 2,082 | 2,115 | 66,500 | 2,115 |
| 2024-07-18 | 2,180 | 2,187 | 2,094 | 2,094 | 116,600 | 2,094 |
| 2024-07-17 | 2,239 | 2,260 | 2,222 | 2,230 | 44,300 | 2,230 |
| 2024-07-16 | 2,235 | 2,276 | 2,235 | 2,239 | 68,500 | 2,239 |
| 2024-07-12 | 2,213 | 2,241 | 2,189 | 2,189 | 52,400 | 2,189 |
| 2024-07-11 | 2,250 | 2,270 | 2,222 | 2,263 | 83,700 | 2,263 |
| 2024-07-10 | 2,210 | 2,226 | 2,178 | 2,206 | 108,900 | 2,206 |
| 2024-07-09 | 2,171 | 2,239 | 2,164 | 2,223 | 158,000 | 2,223 |
| 2024-07-08 | 2,152 | 2,173 | 2,134 | 2,149 | 78,600 | 2,149 |
| 2024-07-05 | 2,171 | 2,203 | 2,133 | 2,154 | 66,000 | 2,154 |
| 2024-07-04 | 2,154 | 2,216 | 2,154 | 2,192 | 164,100 | 2,192 |
| 2024-07-03 | 2,180 | 2,208 | 2,150 | 2,154 | 126,500 | 2,154 |
| 2024-07-02 | 2,109 | 2,174 | 2,109 | 2,147 | 120,400 | 2,147 |
| 2024-07-01 | 2,130 | 2,180 | 2,113 | 2,122 | 137,300 | 2,122 |
| 2024-06-28 | 2,082 | 2,109 | 2,034 | 2,104 | 123,800 | 2,104 |
| 2024-06-27 | 1,997 | 2,062 | 1,989 | 2,057 | 61,500 | 2,057 |
| 2024-06-26 | 2,015 | 2,036 | 1,995 | 2,015 | 65,700 | 2,015 |
| 2024-06-25 | 1,990 | 2,020 | 1,979 | 2,004 | 81,200 | 2,004 |
| 2024-06-24 | 1,976 | 1,998 | 1,972 | 1,990 | 61,600 | 1,990 |
| 2024-06-21 | 1,997 | 2,013 | 1,971 | 1,973 | 96,200 | 1,973 |
| 2024-06-20 | 2,001 | 2,014 | 1,952 | 1,997 | 104,800 | 1,997 |
| 2024-06-19 | 2,085 | 2,101 | 1,985 | 2,013 | 133,700 | 2,013 |
| 2024-06-18 | 2,033 | 2,147 | 2,007 | 2,100 | 192,800 | 2,100 |
| 2024-06-17 | 2,071 | 2,078 | 1,956 | 1,972 | 174,900 | 1,972 |
| 2024-06-14 | 1,969 | 2,083 | 1,969 | 2,070 | 136,400 | 2,070 |
| 2024-06-13 | 2,005 | 2,013 | 1,964 | 1,996 | 74,300 | 1,996 |
| 2024-06-12 | 2,019 | 2,042 | 1,996 | 2,003 | 85,900 | 2,003 |
| 2024-06-11 | 2,029 | 2,061 | 2,019 | 2,035 | 92,800 | 2,035 |
| 2024-06-10 | 1,950 | 2,042 | 1,935 | 2,029 | 87,400 | 2,029 |
| 2024-06-07 | 1,982 | 1,982 | 1,951 | 1,962 | 45,000 | 1,962 |
| 2024-06-06 | 2,023 | 2,049 | 1,979 | 1,985 | 79,100 | 1,985 |
| 2024-06-05 | 2,012 | 2,049 | 1,969 | 2,002 | 119,700 | 2,002 |
| 2024-06-04 | 1,951 | 2,046 | 1,948 | 2,030 | 98,500 | 2,030 |
| 2024-06-03 | 2,011 | 2,025 | 1,973 | 1,985 | 108,200 | 1,985 |
| 2024-05-31 | 1,963 | 1,995 | 1,940 | 1,995 | 83,400 | 1,995 |
| 2024-05-30 | 1,920 | 1,978 | 1,888 | 1,964 | 130,100 | 1,964 |
| 2024-05-29 | 2,054 | 2,055 | 1,960 | 1,972 | 167,100 | 1,972 |
| 2024-05-28 | 2,070 | 2,140 | 2,060 | 2,081 | 82,300 | 2,081 |
| 2024-05-27 | 2,104 | 2,129 | 2,056 | 2,090 | 73,900 | 2,090 |
| 2024-05-24 | 2,051 | 2,128 | 2,048 | 2,094 | 77,000 | 2,094 |
| 2024-05-23 | 2,087 | 2,138 | 2,051 | 2,101 | 61,900 | 2,101 |
| 2024-05-22 | 2,108 | 2,111 | 2,060 | 2,090 | 88,800 | 2,090 |
| 2024-05-21 | 2,110 | 2,142 | 2,090 | 2,112 | 93,400 | 2,112 |
| 2024-05-20 | 2,142 | 2,183 | 2,105 | 2,105 | 170,900 | 2,105 |
| 2024-05-17 | 2,006 | 2,160 | 2,005 | 2,142 | 406,400 | 2,142 |
| 2024-05-16 | 1,980 | 2,000 | 1,945 | 1,980 | 102,600 | 1,980 |
| 2024-05-15 | 2,005 | 2,012 | 1,938 | 1,955 | 136,300 | 1,955 |
| 2024-05-14 | 2,047 | 2,047 | 1,964 | 1,993 | 167,200 | 1,993 |
| 2024-05-13 | 2,080 | 2,105 | 1,958 | 2,047 | 667,700 | 2,047 |
| 2024-05-10 | 1,744 | 1,769 | 1,727 | 1,750 | 51,900 | 1,750 |
| 2024-05-09 | 1,761 | 1,761 | 1,723 | 1,744 | 48,900 | 1,744 |
| 2024-05-08 | 1,756 | 1,813 | 1,755 | 1,771 | 71,500 | 1,771 |
| 2024-05-07 | 1,738 | 1,789 | 1,737 | 1,757 | 53,200 | 1,757 |
| 2024-05-02 | 1,750 | 1,750 | 1,717 | 1,721 | 38,100 | 1,721 |
| 2024-05-01 | 1,741 | 1,770 | 1,735 | 1,754 | 36,700 | 1,754 |
| 2024-04-30 | 1,770 | 1,782 | 1,741 | 1,781 | 52,800 | 1,781 |
| 2024-04-26 | 1,703 | 1,755 | 1,700 | 1,737 | 55,500 | 1,737 |
| 2024-04-25 | 1,718 | 1,727 | 1,704 | 1,708 | 28,200 | 1,708 |
| 2024-04-24 | 1,688 | 1,729 | 1,688 | 1,718 | 35,500 | 1,718 |
| 2024-04-23 | 1,721 | 1,740 | 1,665 | 1,676 | 49,800 | 1,676 |
| 2024-04-22 | 1,709 | 1,725 | 1,681 | 1,721 | 50,400 | 1,721 |
| 2024-04-19 | 1,741 | 1,760 | 1,664 | 1,691 | 54,600 | 1,691 |
| 2024-04-18 | 1,707 | 1,753 | 1,707 | 1,741 | 19,500 | 1,741 |
| 2024-04-17 | 1,744 | 1,744 | 1,696 | 1,708 | 46,200 | 1,708 |
| 2024-04-16 | 1,805 | 1,830 | 1,730 | 1,730 | 86,100 | 1,730 |
| 2024-04-15 | 1,776 | 1,828 | 1,750 | 1,816 | 107,600 | 1,816 |
| 2024-04-12 | 1,725 | 1,803 | 1,724 | 1,795 | 91,500 | 1,795 |
| 2024-04-11 | 1,665 | 1,717 | 1,655 | 1,710 | 65,600 | 1,710 |
| 2024-04-10 | 1,634 | 1,696 | 1,619 | 1,683 | 87,000 | 1,683 |
| 2024-04-09 | 1,630 | 1,645 | 1,618 | 1,641 | 89,500 | 1,641 |
| 2024-04-08 | 1,631 | 1,665 | 1,619 | 1,655 | 74,600 | 1,655 |
| 2024-04-05 | 1,640 | 1,646 | 1,610 | 1,628 | 115,700 | 1,628 |
| 2024-04-04 | 1,705 | 1,734 | 1,682 | 1,695 | 61,000 | 1,695 |
| 2024-04-03 | 1,711 | 1,720 | 1,690 | 1,690 | 56,600 | 1,690 |
| 2024-04-02 | 1,775 | 1,775 | 1,711 | 1,711 | 78,300 | 1,711 |
| 2024-04-01 | 1,808 | 1,824 | 1,775 | 1,775 | 37,700 | 1,775 |
| 2024-03-29 | 1,815 | 1,828 | 1,790 | 1,790 | 50,900 | 1,790 |
| 2024-03-28 | 1,825 | 1,849 | 1,801 | 1,815 | 42,600 | 1,815 |
| 2024-03-27 | 1,837 | 1,838 | 1,801 | 1,827 | 55,400 | 1,827 |
| 2024-03-26 | 1,793 | 1,839 | 1,793 | 1,837 | 41,500 | 1,837 |
| 2024-03-25 | 1,826 | 1,845 | 1,800 | 1,803 | 39,800 | 1,803 |
| 2024-03-22 | 1,810 | 1,854 | 1,790 | 1,827 | 70,800 | 1,827 |
| 2024-03-21 | 1,800 | 1,836 | 1,792 | 1,810 | 54,200 | 1,810 |
| 2024-03-19 | 1,798 | 1,804 | 1,760 | 1,795 | 55,300 | 1,795 |
| 2024-03-18 | 1,720 | 1,780 | 1,720 | 1,769 | 56,400 | 1,769 |
| 2024-03-15 | 1,736 | 1,753 | 1,721 | 1,733 | 49,800 | 1,733 |
| 2024-03-14 | 1,787 | 1,787 | 1,735 | 1,754 | 38,000 | 1,754 |
| 2024-03-13 | 1,824 | 1,827 | 1,754 | 1,754 | 47,000 | 1,754 |
| 2024-03-12 | 1,767 | 1,798 | 1,745 | 1,794 | 51,000 | 1,794 |
| 2024-03-11 | 1,828 | 1,832 | 1,776 | 1,791 | 71,400 | 1,791 |
| 2024-03-08 | 1,860 | 1,905 | 1,838 | 1,868 | 151,300 | 1,868 |
| 2024-03-07 | 1,920 | 1,940 | 1,835 | 1,838 | 91,700 | 1,838 |
| 2024-03-06 | 1,835 | 1,932 | 1,819 | 1,910 | 145,100 | 1,910 |
| 2024-03-05 | 1,750 | 1,827 | 1,750 | 1,824 | 57,300 | 1,824 |
| 2024-03-04 | 1,801 | 1,813 | 1,722 | 1,732 | 81,000 | 1,732 |
| 2024-03-01 | 1,808 | 1,809 | 1,776 | 1,776 | 53,600 | 1,776 |
| 2024-02-29 | 1,801 | 1,831 | 1,770 | 1,810 | 93,700 | 1,810 |
| 2024-02-28 | 1,875 | 1,897 | 1,850 | 1,858 | 65,800 | 1,858 |
| 2024-02-27 | 1,901 | 1,928 | 1,874 | 1,880 | 87,400 | 1,880 |
| 2024-02-26 | 1,909 | 1,958 | 1,892 | 1,901 | 120,100 | 1,901 |
| 2024-02-22 | 1,842 | 1,909 | 1,831 | 1,909 | 186,000 | 1,909 |
| 2024-02-21 | 1,802 | 1,814 | 1,775 | 1,808 | 72,100 | 1,808 |
| 2024-02-20 | 1,810 | 1,865 | 1,797 | 1,840 | 159,300 | 1,840 |
| 2024-02-19 | 1,737 | 1,796 | 1,703 | 1,785 | 96,700 | 1,785 |
| 2024-02-16 | 1,694 | 1,768 | 1,661 | 1,729 | 112,200 | 1,729 |
| 2024-02-15 | 1,742 | 1,761 | 1,651 | 1,657 | 102,500 | 1,657 |
| 2024-02-14 | 1,800 | 1,800 | 1,734 | 1,735 | 131,700 | 1,735 |
| 2024-02-13 | 1,850 | 1,890 | 1,714 | 1,845 | 442,500 | 1,845 |
| 2024-02-09 | 1,780 | 1,825 | 1,773 | 1,789 | 124,700 | 1,789 |
| 2024-02-08 | 1,779 | 1,818 | 1,753 | 1,794 | 72,800 | 1,794 |
| 2024-02-07 | 1,736 | 1,788 | 1,711 | 1,756 | 75,200 | 1,756 |
| 2024-02-06 | 1,717 | 1,748 | 1,700 | 1,736 | 92,500 | 1,736 |
| 2024-02-05 | 1,796 | 1,808 | 1,742 | 1,757 | 94,400 | 1,757 |
| 2024-02-02 | 1,789 | 1,817 | 1,789 | 1,800 | 51,100 | 1,800 |
| 2024-02-01 | 1,788 | 1,801 | 1,771 | 1,785 | 33,700 | 1,785 |
| 2024-01-31 | 1,806 | 1,812 | 1,772 | 1,812 | 52,600 | 1,812 |
| 2024-01-30 | 1,820 | 1,838 | 1,792 | 1,809 | 108,500 | 1,809 |
| 2024-01-29 | 1,764 | 1,798 | 1,764 | 1,794 | 61,900 | 1,794 |
| 2024-01-26 | 1,804 | 1,804 | 1,754 | 1,763 | 74,600 | 1,763 |
| 2024-01-25 | 1,755 | 1,823 | 1,755 | 1,806 | 106,200 | 1,806 |
| 2024-01-24 | 1,800 | 1,866 | 1,744 | 1,752 | 199,500 | 1,752 |
| 2024-01-23 | 1,784 | 1,794 | 1,748 | 1,759 | 88,900 | 1,759 |
| 2024-01-22 | 1,730 | 1,784 | 1,720 | 1,784 | 77,000 | 1,784 |
| 2024-01-19 | 1,660 | 1,728 | 1,660 | 1,728 | 95,700 | 1,728 |
| 2024-01-18 | 1,659 | 1,672 | 1,652 | 1,661 | 37,000 | 1,661 |
| 2024-01-17 | 1,683 | 1,686 | 1,633 | 1,635 | 73,600 | 1,635 |
| 2024-01-16 | 1,681 | 1,714 | 1,637 | 1,643 | 119,300 | 1,643 |
| 2024-01-15 | 1,660 | 1,682 | 1,660 | 1,678 | 48,500 | 1,678 |
| 2024-01-12 | 1,650 | 1,667 | 1,635 | 1,660 | 63,500 | 1,660 |
| 2024-01-11 | 1,670 | 1,677 | 1,643 | 1,651 | 72,900 | 1,651 |
| 2024-01-10 | 1,634 | 1,663 | 1,634 | 1,649 | 94,200 | 1,649 |
| 2024-01-09 | 1,591 | 1,628 | 1,589 | 1,607 | 108,300 | 1,607 |
| 2024-01-05 | 1,585 | 1,586 | 1,547 | 1,547 | 72,900 | 1,547 |
| 2024-01-04 | 1,538 | 1,547 | 1,512 | 1,545 | 56,800 | 1,545 |
分割・併合履歴 ： なし
