6640 I-PEX(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6432,6652,5982,643179,2002,643
2019-12-272,6002,6882,5772,644348,2002,644
2019-12-262,5822,6152,5442,600249,2002,600
2019-12-252,4572,6132,4572,595423,4002,595
2019-12-242,4942,5192,4552,489313,5002,489
2019-12-232,5302,5552,4612,469187,6002,469
2019-12-202,4912,5322,4492,530267,4002,530
2019-12-192,4532,5222,4202,510350,7002,510
2019-12-182,5512,5522,4382,466553,1002,466
2019-12-172,6802,6802,5612,574349,2002,574
2019-12-162,6662,7132,6262,645395,7002,645
2019-12-132,6192,6842,5862,681561,3002,681
2019-12-122,6402,6542,5432,543381,7002,543
2019-12-112,6942,7122,5822,614570,2002,614
2019-12-102,6452,7252,6142,693628,2002,693
2019-12-092,6932,7302,6232,6501,774,7002,650
2019-12-062,6992,7702,6882,743615,4002,743
2019-12-052,7782,7782,6372,667669,5002,667
2019-12-042,6902,7902,6802,780568,8002,780
2019-12-032,6202,7222,6082,713681,0002,713
2019-12-022,6302,6862,5352,645844,0002,645
2019-11-292,5102,6492,5102,629991,0002,629
2019-11-282,4712,5092,4422,487369,0002,487
2019-11-272,4842,4892,4222,480532,7002,480
2019-11-262,4472,5232,4442,493568,4002,493
2019-11-252,4222,4592,3682,447659,6002,447
2019-11-222,4002,4252,3102,4161,914,4002,416
2019-11-212,5792,6222,5132,567408,0002,567
2019-11-202,6402,7072,6252,630252,5002,630
2019-11-192,6592,6892,6212,682162,5002,682
2019-11-182,6302,6942,5662,684413,7002,684
2019-11-152,7352,7582,6382,650452,7002,650
2019-11-142,8402,8652,7102,733495,5002,733
2019-11-133,0503,0552,7202,870988,9002,870
2019-11-123,2303,3302,9422,978960,1002,978
2019-11-112,9603,1602,9383,1601,065,3003,160
2019-11-082,7382,7392,6382,660206,7002,660
2019-11-072,6202,7002,5932,689183,2002,689
2019-11-062,6902,6972,6112,620111,1002,620
2019-11-052,6852,7102,6442,665160,4002,665
2019-11-012,6512,7192,6152,626166,0002,626
2019-10-312,7902,8162,6212,700345,5002,700
2019-10-302,7902,8232,7242,784356,7002,784
2019-10-292,6362,8372,6362,806597,1002,806
2019-10-282,6022,6902,6022,618226,4002,618
2019-10-252,6002,6262,5832,624164,8002,624
2019-10-242,6212,6352,5762,612102,2002,612
2019-10-232,5682,6112,5392,602197,9002,602
2019-10-212,6172,6492,5352,538227,2002,538
2019-10-182,5382,6252,5382,619240,2002,619
2019-10-172,5542,5742,5172,525154,4002,525
2019-10-162,5952,6772,5702,581361,3002,581
2019-10-152,5252,6232,5252,552369,8002,552
2019-10-112,4932,5242,4552,492276,2002,492
2019-10-102,5362,5642,4562,460331,9002,460
2019-10-092,4242,5532,4112,551482,8002,551
2019-10-082,5292,5432,4562,467404,6002,467
2019-10-072,5882,6202,5282,528254,0002,528
2019-10-042,5622,6042,5322,588292,0002,588
2019-10-032,5352,5702,5012,549272,6002,549
2019-10-022,5102,6132,5052,552321,0002,552
2019-10-012,6272,6352,5562,560331,9002,560
2019-09-302,6342,6472,5592,626282,4002,626
2019-09-272,6072,6572,5232,642404,6002,642
2019-09-262,6482,7402,5912,622662,5002,622
2019-09-252,5862,6912,5612,662566,4002,662
2019-09-242,4852,6202,4842,611653,2002,611
2019-09-202,4902,5002,3932,484849,0002,484
2019-09-192,2932,5152,2922,5041,341,4002,504
2019-09-182,4002,4002,2612,299947,8002,299
2019-09-172,4232,4502,3842,424403,7002,424
2019-09-132,4642,5232,3592,439994,4002,439
2019-09-122,3742,5492,3722,4861,167,9002,486
2019-09-112,3362,3692,3062,365555,0002,365
2019-09-102,2922,3752,2922,341596,9002,341
2019-09-092,2382,3042,2102,292437,8002,292
2019-09-062,2462,2632,1972,232485,3002,232
2019-09-052,1452,2452,1272,242628,5002,242
2019-09-042,1562,1712,0922,131516,6002,131
2019-09-032,1662,2122,1132,156830,2002,156
2019-09-022,0922,1952,0772,1241,017,2002,124
2019-08-301,9952,1141,9902,110816,4002,110
2019-08-291,9712,0061,9451,987510,7001,987
2019-08-281,9021,9781,8811,949653,3001,949
2019-08-271,9331,9631,8181,902852,6001,902
2019-08-261,9201,9601,8861,933736,5001,933
2019-08-231,8131,9331,8131,9291,196,8001,929
2019-08-221,7221,8251,7221,7731,029,1001,773
2019-08-211,5651,6151,5611,609223,5001,609
2019-08-201,5661,5801,5571,56698,7001,566
2019-08-191,5851,5911,5601,565136,3001,565
2019-08-161,5801,5961,5501,552177,6001,552
2019-08-151,5571,5891,5471,576249,9001,576
2019-08-141,5671,6001,5571,583413,9001,583
2019-08-131,4631,5941,4551,552893,7001,552
2019-08-091,3371,4691,3281,4651,002,7001,465
2019-08-081,2131,2411,1841,215102,2001,215
2019-08-071,2091,2291,1921,208103,9001,208
2019-08-061,1751,2091,1561,208163,5001,208
2019-08-051,2811,2811,2171,234115,1001,234
2019-08-021,3161,3191,2791,296104,7001,296
2019-08-011,3331,3561,3241,35242,2001,352
2019-07-311,3221,3521,3131,33761,9001,337
2019-07-301,3201,3411,2861,33893,0001,338
2019-07-291,3621,3631,3021,30492,9001,304
2019-07-261,3961,3961,3531,362112,2001,362
2019-07-251,3841,4291,3821,417210,9001,417
2019-07-241,3281,3691,3251,363151,5001,363
2019-07-231,2801,3201,2801,31198,5001,311
2019-07-221,2371,2751,2231,27573,0001,275
2019-07-191,2301,2431,2081,23887,3001,238
2019-07-181,2381,2381,2071,223122,7001,223
2019-07-171,2531,2551,2251,25273,7001,252
2019-07-161,2661,2691,2491,25294,4001,252
2019-07-121,2871,2881,2681,27062,2001,270
2019-07-111,2871,3021,2771,29682,4001,296
2019-07-101,2961,3031,2761,28070,6001,280
2019-07-091,2761,3171,2761,309136,8001,309
2019-07-081,3101,3121,2621,276111,5001,276
2019-07-051,2691,2961,2571,296103,1001,296
2019-07-041,2971,3071,2531,269110,9001,269
2019-07-031,3001,3001,2691,287204,8001,287
2019-07-021,3621,3631,3011,307302,9001,307
2019-07-011,2961,3821,2501,371235,1001,371
2019-06-281,2631,2711,2431,24767,5001,247
2019-06-271,2401,2721,2261,26967,2001,269
2019-06-261,2061,2801,2061,225106,4001,225
2019-06-251,1901,2461,1801,225177,0001,225
2019-06-241,2001,2111,1701,194226,8001,194
2019-06-211,2761,2761,2211,235173,1001,235
2019-06-201,3161,3291,2571,276144,8001,276
2019-06-191,2781,3111,2761,306109,7001,306
2019-06-181,2901,2921,2511,260124,8001,260
2019-06-171,3441,3451,2941,29794,3001,297
2019-06-141,3521,3521,3261,34497,9001,344
2019-06-131,4001,4041,3551,36191,8001,361
2019-06-121,4151,4501,3911,40078,6001,400
2019-06-111,4351,4491,4161,42072,6001,420
2019-06-101,3891,4451,3891,437133,0001,437
2019-06-071,3701,3961,3281,389186,0001,389
2019-06-061,4391,4491,3681,371194,3001,371
2019-06-051,3731,4441,3731,435225,7001,435
2019-06-041,4501,4691,3341,345346,7001,345
2019-06-031,3911,4761,3901,467343,0001,467
2019-05-311,4031,4361,3921,418225,6001,418
2019-05-301,3601,4051,3581,397160,2001,397
2019-05-291,3511,3961,3401,375194,0001,375
2019-05-281,3651,3741,3561,361123,4001,361
2019-05-271,4291,4501,3621,371236,3001,371
2019-05-241,3301,3821,3081,370242,9001,370
2019-05-231,3891,3891,3471,360458,5001,360
2019-05-221,3401,4751,3401,4221,083,5001,422
2019-05-211,1701,2681,1681,255350,6001,255
2019-05-201,1221,1781,1221,174178,0001,174
2019-05-171,0891,1441,0891,136179,0001,136
2019-05-161,0801,0801,0231,05996,7001,059
2019-05-151,0501,0841,0401,08271,1001,082
2019-05-149951,0449831,041103,6001,041
2019-05-131,0401,0479971,000130,1001,000
2019-05-101,0751,0871,0351,04663,5001,046
2019-05-091,0661,0861,0601,06059,6001,060
2019-05-081,0701,0921,0651,08169,5001,081
2019-05-071,1521,1521,0951,10098,6001,100
2019-04-261,1501,1501,1241,13575,0001,135
2019-04-251,1401,1601,1221,15769,2001,157
2019-04-241,1701,1701,1401,14068,1001,140
2019-04-231,1901,1901,1571,16660,5001,166
2019-04-221,2061,2101,1771,19052,1001,190
2019-04-191,1621,1941,1601,19381,1001,193
2019-04-181,1661,1711,1521,15650,8001,156
2019-04-171,1611,1741,1511,17450,7001,174
2019-04-161,1531,1651,1441,15636,6001,156
2019-04-151,1441,1731,1321,16185,9001,161
2019-04-121,1321,1321,1141,12447,5001,124
2019-04-111,1321,1351,1201,12550,9001,125
2019-04-101,1231,1431,1131,13943,3001,139
2019-04-091,1371,1541,1211,13972,9001,139
2019-04-081,1651,1711,1371,14252,3001,142
2019-04-051,1541,1671,1461,16048,0001,160
2019-04-041,1421,1701,1361,145134,3001,145
2019-04-031,0941,1241,0831,123139,1001,123
2019-04-021,0881,0981,0741,076109,5001,076
2019-04-011,0531,0891,0531,080106,7001,080
2019-03-291,0661,0671,0401,04661,6001,046
2019-03-281,0591,0691,0461,05291,9001,052
2019-03-271,0581,0801,0561,06878,5001,068
2019-03-261,0351,0561,0331,05364,4001,053
2019-03-251,0451,0561,0151,02993,3001,029
2019-03-221,0451,0771,0411,07579,0001,075
2019-03-201,0371,0581,0321,04748,2001,047
2019-03-191,0391,0451,0301,03964,4001,039
2019-03-181,0401,0491,0321,03951,1001,039
2019-03-151,0371,0581,0351,03756,7001,037
2019-03-141,0471,0611,0301,03864,4001,038
2019-03-131,0511,0621,0331,03574,7001,035
2019-03-121,0291,0671,0291,061140,3001,061
2019-03-111,0071,0281,0031,02286,7001,022
2019-03-081,0121,012994995219,600995
2019-03-071,0241,0291,0051,014159,2001,014
2019-03-061,0291,0491,0201,04279,4001,042
2019-03-051,0451,0471,0221,03187,8001,031
2019-03-041,0281,0551,0261,054120,8001,054
2019-03-011,0131,0261,0111,02178,9001,021
2019-02-281,0271,0351,0081,010161,8001,010
2019-02-271,0311,0361,0181,027172,0001,027
2019-02-261,0711,0831,0331,042231,1001,042
2019-02-251,0231,0881,0141,081297,4001,081
2019-02-221,0381,0391,0011,002396,0001,002
2019-02-211,0501,0561,0431,045191,1001,045
2019-02-201,1001,1001,0561,059301,5001,059
2019-02-191,1111,1211,0931,097263,7001,097
2019-02-181,1351,1431,1121,143184,2001,143
2019-02-151,1651,1651,1001,123196,1001,123
2019-02-141,1591,1981,1541,184108,2001,184
2019-02-131,1191,1381,0981,138102,3001,138
2019-02-121,0651,1271,0571,096193,7001,096
2019-02-081,2061,2211,1791,18549,6001,185
2019-02-071,2271,2571,2121,22774,9001,227
2019-02-061,2501,2641,2381,24645,3001,246
2019-02-051,2501,2601,2421,25437,6001,254
2019-02-041,2141,2431,2141,24344,5001,243
2019-02-011,2211,2281,2041,21023,9001,210
2019-01-311,2231,2361,2071,22353,6001,223
2019-01-301,2331,2331,1891,19358,2001,193
2019-01-291,2331,2371,1971,22460,6001,224
2019-01-281,2581,2611,2261,24145,3001,241
2019-01-251,2091,2541,2071,25384,6001,253
2019-01-241,1721,2001,1701,20035,8001,200
2019-01-231,1801,1831,1481,16734,3001,167
2019-01-221,2061,2081,1701,18043,0001,180
2019-01-211,1941,2201,1931,20570,0001,205
2019-01-181,1641,1751,1541,17437,0001,174
2019-01-171,1591,1931,1491,16250,1001,162
2019-01-161,1871,1881,1491,15946,2001,159
2019-01-151,1391,1841,1311,18171,2001,181
2019-01-111,1401,1551,1301,15249,0001,152
2019-01-101,1571,1571,1181,13646,3001,136
2019-01-091,1821,1821,1501,15756,8001,157
2019-01-081,1491,1911,1311,17699,8001,176
2019-01-071,1441,1601,1331,13985,2001,139
2019-01-041,0891,0931,0401,090124,8001,090

分割・併合履歴 : なし