7111 INEST(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 56 | 65 | 54 | 61 | 28,340,300 | 61 |
| 2024-11-20 | 49 | 59 | 49 | 56 | 6,819,000 | 56 |
| 2024-11-19 | 49 | 50 | 49 | 49 | 194,000 | 49 |
| 2024-11-18 | 51 | 52 | 48 | 49 | 1,734,400 | 49 |
| 2024-11-15 | 52 | 53 | 50 | 52 | 532,000 | 52 |
| 2024-11-14 | 52 | 54 | 52 | 53 | 315,300 | 53 |
| 2024-11-13 | 52 | 54 | 52 | 52 | 209,100 | 52 |
| 2024-11-12 | 52 | 53 | 52 | 53 | 157,400 | 53 |
| 2024-11-11 | 52 | 53 | 52 | 53 | 66,900 | 53 |
| 2024-11-08 | 51 | 52 | 51 | 52 | 66,000 | 52 |
| 2024-11-07 | 52 | 52 | 51 | 52 | 124,600 | 52 |
| 2024-11-06 | 51 | 52 | 50 | 52 | 242,400 | 52 |
| 2024-11-05 | 50 | 51 | 50 | 51 | 59,800 | 51 |
| 2024-11-01 | 51 | 53 | 49 | 50 | 556,100 | 50 |
| 2024-10-31 | 53 | 53 | 51 | 53 | 314,000 | 53 |
| 2024-10-30 | 51 | 51 | 50 | 51 | 42,300 | 51 |
| 2024-10-29 | 51 | 51 | 50 | 50 | 52,200 | 50 |
| 2024-10-28 | 48 | 51 | 48 | 50 | 332,000 | 50 |
| 2024-10-25 | 49 | 49 | 47 | 48 | 196,500 | 48 |
| 2024-10-24 | 48 | 49 | 47 | 48 | 408,800 | 48 |
| 2024-10-23 | 50 | 51 | 48 | 48 | 429,700 | 48 |
| 2024-10-22 | 51 | 52 | 50 | 50 | 105,500 | 50 |
| 2024-10-21 | 51 | 52 | 51 | 52 | 95,200 | 52 |
| 2024-10-18 | 52 | 53 | 49 | 51 | 861,900 | 51 |
| 2024-10-17 | 53 | 53 | 52 | 52 | 106,900 | 52 |
| 2024-10-16 | 53 | 54 | 52 | 53 | 166,300 | 53 |
| 2024-10-15 | 53 | 54 | 53 | 54 | 28,100 | 54 |
| 2024-10-11 | 53 | 54 | 53 | 53 | 99,400 | 53 |
| 2024-10-10 | 53 | 54 | 52 | 54 | 788,400 | 54 |
| 2024-10-09 | 53 | 53 | 52 | 53 | 74,800 | 53 |
| 2024-10-08 | 53 | 53 | 52 | 52 | 288,900 | 52 |
| 2024-10-07 | 53 | 54 | 52 | 53 | 211,900 | 53 |
| 2024-10-04 | 53 | 54 | 53 | 53 | 123,000 | 53 |
| 2024-10-03 | 54 | 55 | 53 | 54 | 369,700 | 54 |
| 2024-10-02 | 55 | 55 | 54 | 55 | 123,300 | 55 |
| 2024-10-01 | 54 | 56 | 53 | 56 | 314,900 | 56 |
| 2024-09-30 | 56 | 56 | 52 | 53 | 931,000 | 53 |
| 2024-09-27 | 55 | 56 | 55 | 56 | 259,600 | 56 |
| 2024-09-26 | 55 | 56 | 54 | 55 | 595,900 | 55 |
| 2024-09-25 | 55 | 56 | 55 | 55 | 64,000 | 55 |
| 2024-09-24 | 55 | 56 | 55 | 55 | 216,800 | 55 |
| 2024-09-20 | 56 | 56 | 55 | 56 | 267,800 | 56 |
| 2024-09-19 | 54 | 56 | 54 | 55 | 135,000 | 55 |
| 2024-09-18 | 56 | 57 | 54 | 55 | 291,200 | 55 |
| 2024-09-17 | 55 | 56 | 54 | 56 | 105,300 | 56 |
| 2024-09-13 | 55 | 56 | 55 | 56 | 49,100 | 56 |
| 2024-09-12 | 54 | 56 | 54 | 56 | 506,700 | 56 |
| 2024-09-11 | 55 | 55 | 53 | 54 | 483,600 | 54 |
| 2024-09-10 | 55 | 56 | 54 | 55 | 401,900 | 55 |
| 2024-09-09 | 52 | 55 | 52 | 54 | 424,500 | 54 |
| 2024-09-06 | 58 | 58 | 55 | 55 | 746,200 | 55 |
| 2024-09-05 | 56 | 59 | 56 | 58 | 277,800 | 58 |
| 2024-09-04 | 58 | 59 | 56 | 57 | 1,007,800 | 57 |
| 2024-09-03 | 60 | 61 | 60 | 60 | 165,400 | 60 |
| 2024-09-02 | 61 | 61 | 59 | 60 | 281,100 | 60 |
| 2024-08-30 | 61 | 61 | 59 | 60 | 583,300 | 60 |
| 2024-08-29 | 59 | 60 | 59 | 60 | 159,700 | 60 |
| 2024-08-28 | 60 | 61 | 59 | 60 | 548,000 | 60 |
| 2024-08-27 | 61 | 61 | 59 | 61 | 139,000 | 61 |
| 2024-08-26 | 59 | 61 | 59 | 61 | 233,500 | 61 |
| 2024-08-23 | 61 | 62 | 59 | 61 | 396,900 | 61 |
| 2024-08-22 | 63 | 63 | 61 | 61 | 209,800 | 61 |
| 2024-08-21 | 62 | 64 | 62 | 62 | 364,400 | 62 |
| 2024-08-20 | 60 | 64 | 60 | 62 | 805,400 | 62 |
| 2024-08-19 | 61 | 62 | 60 | 61 | 224,300 | 61 |
| 2024-08-16 | 61 | 61 | 59 | 61 | 735,500 | 61 |
| 2024-08-15 | 60 | 62 | 57 | 60 | 1,234,400 | 60 |
| 2024-08-14 | 59 | 63 | 59 | 62 | 1,273,500 | 62 |
| 2024-08-13 | 56 | 60 | 56 | 59 | 784,900 | 59 |
| 2024-08-09 | 57 | 57 | 53 | 55 | 1,069,800 | 55 |
| 2024-08-08 | 56 | 57 | 54 | 56 | 788,300 | 56 |
| 2024-08-07 | 50 | 58 | 49 | 58 | 1,800,900 | 58 |
| 2024-08-06 | 49 | 55 | 48 | 52 | 3,243,100 | 52 |
| 2024-08-05 | 53 | 56 | 45 | 47 | 5,056,700 | 47 |
| 2024-08-02 | 63 | 63 | 58 | 59 | 2,251,800 | 59 |
| 2024-08-01 | 64 | 65 | 63 | 65 | 925,900 | 65 |
| 2024-07-31 | 66 | 66 | 64 | 64 | 485,300 | 64 |
| 2024-07-30 | 66 | 67 | 64 | 65 | 1,303,600 | 65 |
| 2024-07-29 | 64 | 66 | 64 | 66 | 446,600 | 66 |
| 2024-07-26 | 65 | 65 | 63 | 65 | 1,536,300 | 65 |
| 2024-07-25 | 64 | 65 | 62 | 65 | 1,323,200 | 65 |
| 2024-07-24 | 64 | 66 | 64 | 65 | 1,559,600 | 65 |
| 2024-07-23 | 65 | 67 | 65 | 65 | 1,036,300 | 65 |
| 2024-07-22 | 68 | 68 | 64 | 66 | 2,082,100 | 66 |
| 2024-07-19 | 68 | 69 | 68 | 68 | 881,700 | 68 |
| 2024-07-18 | 69 | 70 | 68 | 69 | 905,000 | 69 |
| 2024-07-17 | 70 | 71 | 69 | 70 | 700,100 | 70 |
| 2024-07-16 | 70 | 71 | 69 | 69 | 857,200 | 69 |
| 2024-07-12 | 69 | 71 | 69 | 70 | 608,400 | 70 |
| 2024-07-11 | 70 | 70 | 67 | 70 | 1,134,300 | 70 |
| 2024-07-10 | 70 | 71 | 69 | 70 | 555,300 | 70 |
| 2024-07-09 | 71 | 71 | 69 | 69 | 381,500 | 69 |
| 2024-07-08 | 70 | 71 | 69 | 71 | 813,300 | 71 |
| 2024-07-05 | 70 | 71 | 70 | 71 | 266,700 | 71 |
| 2024-07-04 | 71 | 72 | 70 | 70 | 245,600 | 70 |
| 2024-07-03 | 70 | 72 | 70 | 72 | 436,500 | 72 |
| 2024-07-02 | 71 | 71 | 70 | 71 | 163,400 | 71 |
| 2024-07-01 | 72 | 73 | 70 | 70 | 793,400 | 70 |
| 2024-06-28 | 74 | 74 | 72 | 72 | 493,000 | 72 |
| 2024-06-27 | 72 | 73 | 71 | 72 | 543,300 | 72 |
| 2024-06-26 | 72 | 73 | 71 | 72 | 665,000 | 72 |
| 2024-06-25 | 70 | 74 | 69 | 74 | 1,046,500 | 74 |
| 2024-06-24 | 69 | 71 | 69 | 69 | 685,900 | 69 |
| 2024-06-21 | 70 | 71 | 68 | 69 | 1,968,400 | 69 |
| 2024-06-20 | 74 | 74 | 71 | 71 | 2,376,000 | 71 |
| 2024-06-19 | 74 | 75 | 73 | 74 | 609,400 | 74 |
| 2024-06-18 | 75 | 76 | 74 | 74 | 522,700 | 74 |
| 2024-06-17 | 76 | 77 | 74 | 76 | 1,015,300 | 76 |
| 2024-06-14 | 76 | 77 | 75 | 76 | 1,821,900 | 76 |
| 2024-06-13 | 77 | 79 | 77 | 78 | 1,505,700 | 78 |
| 2024-06-12 | 79 | 81 | 77 | 79 | 3,129,600 | 79 |
| 2024-06-11 | 77 | 83 | 77 | 82 | 3,172,600 | 82 |
| 2024-06-10 | 78 | 78 | 76 | 78 | 383,200 | 78 |
| 2024-06-07 | 76 | 78 | 76 | 77 | 570,900 | 77 |
| 2024-06-06 | 77 | 79 | 76 | 76 | 2,023,200 | 76 |
| 2024-06-05 | 81 | 82 | 77 | 79 | 3,201,600 | 79 |
| 2024-06-04 | 79 | 83 | 79 | 83 | 1,147,700 | 83 |
| 2024-06-03 | 77 | 81 | 77 | 80 | 1,613,200 | 80 |
| 2024-05-31 | 79 | 80 | 78 | 79 | 1,346,700 | 79 |
| 2024-05-30 | 78 | 81 | 75 | 79 | 3,388,000 | 79 |
| 2024-05-29 | 86 | 94 | 79 | 80 | 16,566,700 | 80 |
| 2024-05-28 | 75 | 83 | 75 | 83 | 2,311,400 | 83 |
| 2024-05-27 | 79 | 81 | 75 | 76 | 2,053,200 | 76 |
| 2024-05-24 | 75 | 83 | 74 | 78 | 5,841,400 | 78 |
| 2024-05-23 | 72 | 83 | 71 | 76 | 6,887,600 | 76 |
| 2024-05-22 | 70 | 72 | 68 | 72 | 1,699,900 | 72 |
| 2024-05-21 | 70 | 73 | 68 | 71 | 3,182,400 | 71 |
| 2024-05-20 | 72 | 77 | 72 | 76 | 3,757,600 | 76 |
| 2024-05-17 | 71 | 73 | 70 | 72 | 603,600 | 72 |
| 2024-05-16 | 71 | 72 | 70 | 71 | 380,600 | 71 |
| 2024-05-15 | 73 | 73 | 71 | 71 | 314,500 | 71 |
| 2024-05-14 | 70 | 74 | 70 | 72 | 418,600 | 72 |
| 2024-05-13 | 70 | 71 | 69 | 70 | 104,500 | 70 |
| 2024-05-10 | 70 | 72 | 69 | 70 | 292,100 | 70 |
| 2024-05-09 | 73 | 73 | 70 | 70 | 188,600 | 70 |
| 2024-05-08 | 71 | 73 | 71 | 72 | 212,700 | 72 |
| 2024-05-07 | 71 | 72 | 70 | 72 | 298,700 | 72 |
| 2024-05-02 | 72 | 72 | 70 | 70 | 400,900 | 70 |
| 2024-05-01 | 71 | 73 | 71 | 71 | 308,600 | 71 |
| 2024-04-30 | 72 | 74 | 70 | 71 | 652,800 | 71 |
| 2024-04-26 | 70 | 70 | 68 | 69 | 291,700 | 69 |
| 2024-04-25 | 70 | 71 | 69 | 71 | 307,900 | 71 |
| 2024-04-24 | 69 | 72 | 69 | 71 | 451,200 | 71 |
| 2024-04-23 | 67 | 69 | 67 | 68 | 351,500 | 68 |
| 2024-04-22 | 68 | 70 | 68 | 68 | 529,800 | 68 |
| 2024-04-19 | 70 | 71 | 63 | 69 | 2,539,800 | 69 |
| 2024-04-18 | 69 | 72 | 68 | 71 | 504,500 | 71 |
| 2024-04-17 | 72 | 72 | 67 | 70 | 1,588,600 | 70 |
| 2024-04-16 | 74 | 74 | 71 | 72 | 825,600 | 72 |
| 2024-04-15 | 75 | 75 | 73 | 73 | 1,258,600 | 73 |
| 2024-04-12 | 78 | 79 | 76 | 76 | 713,600 | 76 |
| 2024-04-11 | 77 | 82 | 76 | 78 | 1,174,600 | 78 |
| 2024-04-10 | 77 | 78 | 74 | 77 | 1,108,300 | 77 |
| 2024-04-09 | 82 | 83 | 77 | 77 | 1,788,400 | 77 |
| 2024-04-08 | 83 | 88 | 81 | 82 | 2,338,900 | 82 |
| 2024-04-05 | 76 | 84 | 75 | 81 | 2,961,000 | 81 |
| 2024-04-04 | 79 | 91 | 77 | 79 | 10,621,700 | 79 |
| 2024-04-03 | 77 | 81 | 75 | 79 | 2,864,400 | 79 |
| 2024-04-02 | 74 | 78 | 73 | 78 | 2,287,000 | 78 |
| 2024-04-01 | 70 | 76 | 70 | 75 | 1,173,200 | 75 |
| 2024-03-29 | 70 | 70 | 69 | 69 | 352,700 | 69 |
| 2024-03-28 | 68 | 71 | 67 | 67 | 617,500 | 67 |
| 2024-03-27 | 69 | 69 | 67 | 68 | 519,900 | 68 |
| 2024-03-26 | 69 | 70 | 68 | 69 | 462,800 | 69 |
| 2024-03-25 | 71 | 73 | 70 | 70 | 416,700 | 70 |
| 2024-03-22 | 72 | 73 | 71 | 71 | 671,500 | 71 |
| 2024-03-21 | 70 | 73 | 69 | 72 | 1,207,500 | 72 |
| 2024-03-19 | 67 | 70 | 66 | 69 | 631,900 | 69 |
| 2024-03-18 | 65 | 67 | 64 | 67 | 267,400 | 67 |
| 2024-03-15 | 65 | 66 | 64 | 64 | 230,200 | 64 |
| 2024-03-14 | 64 | 67 | 63 | 65 | 675,000 | 65 |
| 2024-03-13 | 65 | 67 | 65 | 65 | 220,600 | 65 |
| 2024-03-12 | 64 | 67 | 63 | 65 | 561,300 | 65 |
| 2024-03-11 | 65 | 66 | 63 | 64 | 964,800 | 64 |
| 2024-03-08 | 68 | 68 | 65 | 66 | 619,500 | 66 |
| 2024-03-07 | 68 | 70 | 67 | 67 | 1,316,700 | 67 |
| 2024-03-06 | 66 | 71 | 65 | 69 | 2,637,200 | 69 |
| 2024-03-05 | 68 | 69 | 66 | 66 | 1,314,400 | 66 |
| 2024-03-04 | 72 | 72 | 68 | 68 | 2,358,800 | 68 |
| 2024-03-01 | 76 | 76 | 70 | 72 | 4,187,400 | 72 |
| 2024-02-29 | 82 | 92 | 75 | 77 | 16,760,100 | 77 |
| 2024-02-28 | 74 | 75 | 73 | 74 | 625,900 | 74 |
| 2024-02-27 | 73 | 76 | 73 | 74 | 1,165,100 | 74 |
| 2024-02-26 | 73 | 75 | 70 | 73 | 1,336,800 | 73 |
| 2024-02-22 | 75 | 76 | 70 | 72 | 2,840,300 | 72 |
| 2024-02-21 | 81 | 81 | 73 | 77 | 2,321,000 | 77 |
| 2024-02-20 | 80 | 81 | 79 | 80 | 993,800 | 80 |
| 2024-02-19 | 79 | 84 | 78 | 82 | 2,651,200 | 82 |
| 2024-02-16 | 77 | 84 | 76 | 77 | 2,474,700 | 77 |
| 2024-02-15 | 75 | 79 | 74 | 77 | 1,774,300 | 77 |
| 2024-02-14 | 80 | 83 | 78 | 79 | 1,216,700 | 79 |
| 2024-02-13 | 77 | 81 | 76 | 79 | 1,158,100 | 79 |
| 2024-02-09 | 80 | 81 | 77 | 77 | 1,819,200 | 77 |
| 2024-02-08 | 82 | 83 | 80 | 80 | 594,700 | 80 |
| 2024-02-07 | 84 | 84 | 80 | 81 | 981,800 | 81 |
| 2024-02-06 | 84 | 87 | 83 | 84 | 663,400 | 84 |
| 2024-02-05 | 83 | 85 | 81 | 83 | 876,300 | 83 |
| 2024-02-02 | 84 | 86 | 80 | 82 | 2,737,400 | 82 |
| 2024-02-01 | 90 | 90 | 82 | 84 | 4,145,500 | 84 |
| 2024-01-31 | 97 | 101 | 90 | 91 | 3,526,900 | 91 |
| 2024-01-30 | 96 | 97 | 93 | 96 | 1,192,800 | 96 |
| 2024-01-29 | 97 | 100 | 95 | 96 | 1,504,600 | 96 |
| 2024-01-26 | 98 | 100 | 95 | 97 | 2,918,800 | 97 |
| 2024-01-25 | 101 | 104 | 98 | 101 | 2,396,700 | 101 |
| 2024-01-24 | 108 | 114 | 101 | 103 | 4,407,200 | 103 |
| 2024-01-23 | 109 | 119 | 107 | 109 | 4,832,600 | 109 |
| 2024-01-22 | 106 | 112 | 104 | 109 | 2,069,500 | 109 |
| 2024-01-19 | 116 | 122 | 103 | 107 | 6,985,500 | 107 |
| 2024-01-18 | 110 | 118 | 105 | 115 | 5,891,700 | 115 |
| 2024-01-17 | 95 | 118 | 95 | 113 | 12,769,000 | 113 |
| 2024-01-16 | 95 | 95 | 92 | 95 | 1,048,500 | 95 |
| 2024-01-15 | 92 | 98 | 90 | 92 | 3,343,000 | 92 |
| 2024-01-12 | 87 | 92 | 85 | 92 | 3,147,000 | 92 |
| 2024-01-11 | 85 | 89 | 84 | 87 | 1,542,600 | 87 |
| 2024-01-10 | 84 | 85 | 83 | 84 | 276,500 | 84 |
| 2024-01-09 | 82 | 85 | 82 | 85 | 394,800 | 85 |
| 2024-01-05 | 86 | 86 | 82 | 83 | 382,200 | 83 |
| 2024-01-04 | 82 | 86 | 82 | 85 | 617,800 | 85 |
分割・併合履歴 ： なし
