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
2024-05-232,0872,1382,0512,10161,9002,101
2024-05-222,1082,1112,0602,09088,8002,090
2024-05-212,1102,1422,0902,11293,4002,112
2024-05-202,1422,1832,1052,105170,9002,105
2024-05-172,0062,1602,0052,142406,4002,142
2024-05-161,9802,0001,9451,980102,6001,980
2024-05-152,0052,0121,9381,955136,3001,955
2024-05-142,0472,0471,9641,993167,2001,993
2024-05-132,0802,1051,9582,047667,7002,047
2024-05-101,7441,7691,7271,75051,9001,750
2024-05-091,7611,7611,7231,74448,9001,744
2024-05-081,7561,8131,7551,77171,5001,771
2024-05-071,7381,7891,7371,75753,2001,757
2024-05-021,7501,7501,7171,72138,1001,721
2024-05-011,7411,7701,7351,75436,7001,754
2024-04-301,7701,7821,7411,78152,8001,781
2024-04-261,7031,7551,7001,73755,5001,737
2024-04-251,7181,7271,7041,70828,2001,708
2024-04-241,6881,7291,6881,71835,5001,718
2024-04-231,7211,7401,6651,67649,8001,676
2024-04-221,7091,7251,6811,72150,4001,721
2024-04-191,7411,7601,6641,69154,6001,691
2024-04-181,7071,7531,7071,74119,5001,741
2024-04-171,7441,7441,6961,70846,2001,708
2024-04-161,8051,8301,7301,73086,1001,730
2024-04-151,7761,8281,7501,816107,6001,816
2024-04-121,7251,8031,7241,79591,5001,795
2024-04-111,6651,7171,6551,71065,6001,710
2024-04-101,6341,6961,6191,68387,0001,683
2024-04-091,6301,6451,6181,64189,5001,641
2024-04-081,6311,6651,6191,65574,6001,655
2024-04-051,6401,6461,6101,628115,7001,628
2024-04-041,7051,7341,6821,69561,0001,695
2024-04-031,7111,7201,6901,69056,6001,690
2024-04-021,7751,7751,7111,71178,3001,711
2024-04-011,8081,8241,7751,77537,7001,775
2024-03-291,8151,8281,7901,79050,9001,790
2024-03-281,8251,8491,8011,81542,6001,815
2024-03-271,8371,8381,8011,82755,4001,827
2024-03-261,7931,8391,7931,83741,5001,837
2024-03-251,8261,8451,8001,80339,8001,803
2024-03-221,8101,8541,7901,82770,8001,827
2024-03-211,8001,8361,7921,81054,2001,810
2024-03-191,7981,8041,7601,79555,3001,795
2024-03-181,7201,7801,7201,76956,4001,769
2024-03-151,7361,7531,7211,73349,8001,733
2024-03-141,7871,7871,7351,75438,0001,754
2024-03-131,8241,8271,7541,75447,0001,754
2024-03-121,7671,7981,7451,79451,0001,794
2024-03-111,8281,8321,7761,79171,4001,791
2024-03-081,8601,9051,8381,868151,3001,868
2024-03-071,9201,9401,8351,83891,7001,838
2024-03-061,8351,9321,8191,910145,1001,910
2024-03-051,7501,8271,7501,82457,3001,824
2024-03-041,8011,8131,7221,73281,0001,732
2024-03-011,8081,8091,7761,77653,6001,776
2024-02-291,8011,8311,7701,81093,7001,810
2024-02-281,8751,8971,8501,85865,8001,858
2024-02-271,9011,9281,8741,88087,4001,880
2024-02-261,9091,9581,8921,901120,1001,901
2024-02-221,8421,9091,8311,909186,0001,909
2024-02-211,8021,8141,7751,80872,1001,808
2024-02-201,8101,8651,7971,840159,3001,840
2024-02-191,7371,7961,7031,78596,7001,785
2024-02-161,6941,7681,6611,729112,2001,729
2024-02-151,7421,7611,6511,657102,5001,657
2024-02-141,8001,8001,7341,735131,7001,735
2024-02-131,8501,8901,7141,845442,5001,845
2024-02-091,7801,8251,7731,789124,7001,789
2024-02-081,7791,8181,7531,79472,8001,794
2024-02-071,7361,7881,7111,75675,2001,756
2024-02-061,7171,7481,7001,73692,5001,736
2024-02-051,7961,8081,7421,75794,4001,757
2024-02-021,7891,8171,7891,80051,1001,800
2024-02-011,7881,8011,7711,78533,7001,785
2024-01-311,8061,8121,7721,81252,6001,812
2024-01-301,8201,8381,7921,809108,5001,809
2024-01-291,7641,7981,7641,79461,9001,794
2024-01-261,8041,8041,7541,76374,6001,763
2024-01-251,7551,8231,7551,806106,2001,806
2024-01-241,8001,8661,7441,752199,5001,752
2024-01-231,7841,7941,7481,75988,9001,759
2024-01-221,7301,7841,7201,78477,0001,784
2024-01-191,6601,7281,6601,72895,7001,728
2024-01-181,6591,6721,6521,66137,0001,661
2024-01-171,6831,6861,6331,63573,6001,635
2024-01-161,6811,7141,6371,643119,3001,643
2024-01-151,6601,6821,6601,67848,5001,678
2024-01-121,6501,6671,6351,66063,5001,660
2024-01-111,6701,6771,6431,65172,9001,651
2024-01-101,6341,6631,6341,64994,2001,649
2024-01-091,5911,6281,5891,607108,3001,607
2024-01-051,5851,5861,5471,54772,9001,547
2024-01-041,5381,5471,5121,54556,8001,545

分割・併合履歴 : なし