6640 I-PEX(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 2,938 | 2,939 | 2,938 | 2,938 | 33,100 | 2,938 |
| 2025-03-06 | 2,938 | 2,939 | 2,937 | 2,937 | 5,800 | 2,937 |
| 2025-03-05 | 2,937 | 2,940 | 2,937 | 2,937 | 7,100 | 2,937 |
| 2025-03-04 | 2,937 | 2,940 | 2,937 | 2,937 | 4,500 | 2,937 |
| 2025-03-03 | 2,938 | 2,940 | 2,937 | 2,938 | 14,300 | 2,938 |
| 2025-02-28 | 2,938 | 2,940 | 2,937 | 2,937 | 7,000 | 2,937 |
| 2025-02-27 | 2,937 | 2,944 | 2,937 | 2,944 | 8,800 | 2,944 |
| 2025-02-26 | 2,937 | 2,940 | 2,937 | 2,937 | 17,500 | 2,937 |
| 2025-02-25 | 2,937 | 2,938 | 2,937 | 2,937 | 29,400 | 2,937 |
| 2025-02-21 | 2,937 | 2,938 | 2,937 | 2,938 | 20,400 | 2,938 |
| 2025-02-20 | 2,937 | 2,938 | 2,937 | 2,937 | 26,400 | 2,937 |
| 2025-02-19 | 2,937 | 2,938 | 2,937 | 2,937 | 240,600 | 2,937 |
| 2025-02-18 | 2,938 | 2,939 | 2,937 | 2,937 | 195,000 | 2,937 |
| 2025-02-17 | 2,939 | 2,944 | 2,937 | 2,938 | 108,200 | 2,938 |
| 2025-02-14 | 2,946 | 2,946 | 2,939 | 2,939 | 11,300 | 2,939 |
| 2025-02-13 | 2,947 | 2,947 | 2,941 | 2,946 | 5,200 | 2,946 |
| 2025-02-12 | 2,942 | 2,947 | 2,941 | 2,947 | 9,000 | 2,947 |
| 2025-02-10 | 2,939 | 2,942 | 2,938 | 2,939 | 28,500 | 2,939 |
| 2025-02-07 | 2,938 | 2,939 | 2,937 | 2,938 | 35,100 | 2,938 |
| 2025-02-06 | 2,938 | 2,939 | 2,937 | 2,937 | 13,200 | 2,937 |
| 2025-02-05 | 2,939 | 2,939 | 2,937 | 2,937 | 31,100 | 2,937 |
| 2025-02-04 | 2,939 | 2,940 | 2,937 | 2,937 | 70,700 | 2,937 |
| 2025-02-03 | 2,939 | 2,939 | 2,937 | 2,937 | 17,500 | 2,937 |
| 2025-01-31 | 2,938 | 2,940 | 2,938 | 2,939 | 67,200 | 2,939 |
| 2025-01-30 | 2,948 | 2,949 | 2,938 | 2,938 | 395,400 | 2,938 |
| 2025-01-29 | 2,945 | 2,950 | 2,945 | 2,949 | 4,300 | 2,949 |
| 2025-01-28 | 2,942 | 2,952 | 2,941 | 2,943 | 17,000 | 2,943 |
| 2025-01-27 | 2,942 | 2,945 | 2,940 | 2,941 | 21,100 | 2,941 |
| 2025-01-24 | 2,940 | 2,943 | 2,940 | 2,940 | 17,300 | 2,940 |
| 2025-01-23 | 2,940 | 2,943 | 2,940 | 2,940 | 9,300 | 2,940 |
| 2025-01-22 | 2,945 | 2,954 | 2,939 | 2,940 | 29,000 | 2,940 |
| 2025-01-21 | 2,939 | 2,948 | 2,939 | 2,939 | 29,800 | 2,939 |
| 2025-01-20 | 2,938 | 2,942 | 2,938 | 2,938 | 67,300 | 2,938 |
| 2025-01-17 | 2,938 | 2,941 | 2,937 | 2,938 | 45,800 | 2,938 |
| 2025-01-16 | 2,939 | 2,943 | 2,938 | 2,938 | 47,600 | 2,938 |
| 2025-01-15 | 2,940 | 2,944 | 2,938 | 2,944 | 18,000 | 2,944 |
| 2025-01-14 | 2,938 | 2,944 | 2,938 | 2,938 | 11,600 | 2,938 |
| 2025-01-10 | 2,937 | 2,941 | 2,937 | 2,939 | 29,200 | 2,939 |
| 2025-01-09 | 2,938 | 2,941 | 2,937 | 2,937 | 12,000 | 2,937 |
| 2025-01-08 | 2,936 | 2,948 | 2,936 | 2,937 | 26,500 | 2,937 |
| 2025-01-07 | 2,937 | 2,945 | 2,935 | 2,936 | 30,900 | 2,936 |
| 2025-01-06 | 2,935 | 2,938 | 2,934 | 2,938 | 47,900 | 2,938 |
分割・併合履歴 ： なし