7111 INEST(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 47 | 48 | 44 | 45 | 2,126,800 | 45 |
| 2025-04-03 | 48 | 49 | 47 | 48 | 706,500 | 48 |
| 2025-04-02 | 50 | 50 | 48 | 49 | 342,400 | 49 |
| 2025-04-01 | 50 | 51 | 49 | 49 | 317,000 | 49 |
| 2025-03-31 | 51 | 51 | 49 | 49 | 537,400 | 49 |
| 2025-03-28 | 50 | 51 | 50 | 50 | 219,000 | 50 |
| 2025-03-27 | 49 | 50 | 49 | 50 | 308,500 | 50 |
| 2025-03-26 | 50 | 51 | 50 | 50 | 348,000 | 50 |
| 2025-03-25 | 49 | 51 | 49 | 51 | 413,500 | 51 |
| 2025-03-24 | 49 | 50 | 49 | 49 | 211,900 | 49 |
| 2025-03-21 | 48 | 50 | 48 | 50 | 212,600 | 50 |
| 2025-03-19 | 49 | 50 | 49 | 50 | 59,500 | 50 |
| 2025-03-18 | 49 | 50 | 49 | 50 | 144,200 | 50 |
| 2025-03-17 | 50 | 50 | 49 | 49 | 100,400 | 49 |
| 2025-03-14 | 48 | 50 | 48 | 50 | 136,400 | 50 |
| 2025-03-13 | 49 | 49 | 48 | 49 | 98,800 | 49 |
| 2025-03-12 | 48 | 49 | 48 | 49 | 88,700 | 49 |
| 2025-03-11 | 49 | 49 | 48 | 49 | 118,900 | 49 |
| 2025-03-10 | 49 | 50 | 49 | 49 | 74,000 | 49 |
| 2025-03-07 | 49 | 50 | 48 | 50 | 324,800 | 50 |
| 2025-03-06 | 49 | 50 | 48 | 50 | 229,200 | 50 |
| 2025-03-05 | 47 | 49 | 47 | 49 | 453,400 | 49 |
| 2025-03-04 | 48 | 49 | 47 | 47 | 236,100 | 47 |
| 2025-03-03 | 48 | 49 | 48 | 49 | 282,400 | 49 |
| 2025-02-28 | 51 | 51 | 47 | 48 | 1,483,600 | 48 |
| 2025-02-27 | 49 | 50 | 49 | 50 | 103,100 | 50 |
| 2025-02-26 | 50 | 51 | 49 | 49 | 214,300 | 49 |
| 2025-02-25 | 51 | 51 | 49 | 50 | 701,400 | 50 |
| 2025-02-21 | 50 | 51 | 50 | 51 | 193,500 | 51 |
| 2025-02-20 | 50 | 51 | 50 | 50 | 191,300 | 50 |
| 2025-02-19 | 50 | 51 | 50 | 50 | 77,900 | 50 |
| 2025-02-18 | 49 | 51 | 49 | 51 | 164,000 | 51 |
| 2025-02-17 | 50 | 51 | 49 | 50 | 615,100 | 50 |
| 2025-02-14 | 52 | 52 | 51 | 51 | 341,000 | 51 |
| 2025-02-13 | 52 | 53 | 51 | 52 | 396,900 | 52 |
| 2025-02-12 | 50 | 52 | 49 | 51 | 529,300 | 51 |
| 2025-02-10 | 49 | 50 | 49 | 50 | 125,000 | 50 |
| 2025-02-07 | 49 | 50 | 49 | 49 | 341,800 | 49 |
| 2025-02-06 | 50 | 50 | 49 | 49 | 128,100 | 49 |
| 2025-02-05 | 49 | 50 | 49 | 50 | 89,300 | 50 |
| 2025-02-04 | 50 | 50 | 49 | 49 | 127,400 | 49 |
| 2025-02-03 | 49 | 51 | 49 | 49 | 280,800 | 49 |
| 2025-01-31 | 50 | 51 | 49 | 50 | 446,600 | 50 |
| 2025-01-30 | 49 | 50 | 49 | 50 | 119,300 | 50 |
| 2025-01-29 | 49 | 51 | 49 | 50 | 526,200 | 50 |
| 2025-01-28 | 50 | 51 | 49 | 50 | 284,000 | 50 |
| 2025-01-27 | 50 | 51 | 50 | 50 | 189,300 | 50 |
| 2025-01-24 | 48 | 51 | 48 | 51 | 972,800 | 51 |
| 2025-01-23 | 49 | 49 | 48 | 49 | 167,500 | 49 |
| 2025-01-22 | 48 | 49 | 48 | 48 | 97,700 | 48 |
| 2025-01-21 | 49 | 49 | 48 | 48 | 249,300 | 48 |
| 2025-01-20 | 48 | 49 | 47 | 49 | 227,300 | 49 |
| 2025-01-17 | 47 | 48 | 46 | 47 | 944,600 | 47 |
| 2025-01-16 | 48 | 49 | 47 | 47 | 376,100 | 47 |
| 2025-01-15 | 47 | 49 | 47 | 48 | 566,800 | 48 |
| 2025-01-14 | 49 | 50 | 47 | 47 | 441,200 | 47 |
| 2025-01-10 | 48 | 50 | 48 | 49 | 250,100 | 49 |
| 2025-01-09 | 49 | 50 | 48 | 49 | 379,200 | 49 |
| 2025-01-08 | 49 | 50 | 48 | 49 | 816,800 | 49 |
| 2025-01-07 | 50 | 51 | 49 | 49 | 328,100 | 49 |
| 2025-01-06 | 51 | 51 | 50 | 50 | 349,100 | 50 |
分割・併合履歴 ： なし