7111 INEST(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 59 | 61 | 58 | 59 | 306,200 | 59 |
| 2022-12-29 | 57 | 58 | 56 | 57 | 243,600 | 57 |
| 2022-12-28 | 59 | 59 | 56 | 57 | 716,800 | 57 |
| 2022-12-27 | 59 | 60 | 58 | 59 | 155,200 | 59 |
| 2022-12-26 | 59 | 60 | 58 | 59 | 249,300 | 59 |
| 2022-12-23 | 59 | 60 | 58 | 59 | 357,500 | 59 |
| 2022-12-22 | 61 | 61 | 59 | 60 | 112,900 | 60 |
| 2022-12-21 | 60 | 61 | 59 | 60 | 175,400 | 60 |
| 2022-12-20 | 62 | 62 | 59 | 60 | 407,100 | 60 |
| 2022-12-19 | 62 | 64 | 62 | 63 | 96,600 | 63 |
| 2022-12-16 | 64 | 64 | 61 | 62 | 291,500 | 62 |
| 2022-12-15 | 64 | 65 | 63 | 64 | 114,000 | 64 |
| 2022-12-14 | 64 | 65 | 63 | 64 | 433,600 | 64 |
| 2022-12-13 | 63 | 65 | 62 | 65 | 277,900 | 65 |
| 2022-12-12 | 61 | 63 | 61 | 63 | 124,200 | 63 |
| 2022-12-09 | 61 | 62 | 60 | 60 | 186,100 | 60 |
| 2022-12-08 | 62 | 62 | 61 | 61 | 61,300 | 61 |
| 2022-12-07 | 61 | 62 | 61 | 62 | 53,500 | 62 |
| 2022-12-06 | 60 | 62 | 60 | 62 | 107,900 | 62 |
| 2022-12-05 | 61 | 62 | 60 | 61 | 136,800 | 61 |
| 2022-12-02 | 61 | 62 | 60 | 61 | 85,400 | 61 |
| 2022-12-01 | 61 | 62 | 61 | 62 | 92,900 | 62 |
| 2022-11-30 | 62 | 62 | 61 | 61 | 216,100 | 61 |
| 2022-11-29 | 61 | 63 | 61 | 62 | 186,300 | 62 |
| 2022-11-28 | 60 | 63 | 60 | 61 | 273,000 | 61 |
| 2022-11-25 | 61 | 61 | 60 | 60 | 155,300 | 60 |
| 2022-11-24 | 60 | 61 | 59 | 60 | 159,700 | 60 |
| 2022-11-22 | 60 | 61 | 59 | 59 | 74,900 | 59 |
| 2022-11-21 | 60 | 61 | 60 | 61 | 139,300 | 61 |
| 2022-11-18 | 60 | 62 | 60 | 61 | 82,100 | 61 |
| 2022-11-17 | 61 | 62 | 60 | 60 | 98,500 | 60 |
| 2022-11-16 | 60 | 61 | 59 | 61 | 45,200 | 61 |
| 2022-11-15 | 61 | 61 | 59 | 60 | 355,700 | 60 |
| 2022-11-14 | 62 | 63 | 60 | 61 | 147,700 | 61 |
| 2022-11-11 | 61 | 62 | 59 | 62 | 246,900 | 62 |
| 2022-11-10 | 60 | 61 | 59 | 60 | 155,400 | 60 |
| 2022-11-09 | 60 | 62 | 59 | 60 | 215,500 | 60 |
| 2022-11-08 | 59 | 60 | 59 | 59 | 49,900 | 59 |
| 2022-11-07 | 59 | 60 | 58 | 59 | 96,000 | 59 |
| 2022-11-04 | 59 | 59 | 57 | 58 | 155,700 | 58 |
| 2022-11-02 | 59 | 60 | 58 | 59 | 108,500 | 59 |
| 2022-11-01 | 60 | 60 | 59 | 59 | 25,100 | 59 |
| 2022-10-31 | 61 | 62 | 59 | 59 | 210,300 | 59 |
| 2022-10-28 | 59 | 60 | 59 | 59 | 96,900 | 59 |
| 2022-10-27 | 59 | 60 | 59 | 59 | 21,500 | 59 |
| 2022-10-26 | 60 | 60 | 59 | 60 | 71,400 | 60 |
| 2022-10-25 | 60 | 61 | 59 | 60 | 88,100 | 60 |
| 2022-10-24 | 60 | 60 | 60 | 60 | 9,600 | 60 |
| 2022-10-21 | 60 | 60 | 59 | 60 | 35,400 | 60 |
| 2022-10-20 | 60 | 61 | 59 | 60 | 129,900 | 60 |
| 2022-10-19 | 60 | 61 | 60 | 60 | 8,900 | 60 |
| 2022-10-18 | 60 | 61 | 60 | 61 | 66,900 | 61 |
| 2022-10-17 | 59 | 60 | 59 | 59 | 59,700 | 59 |
| 2022-10-14 | 60 | 61 | 59 | 60 | 94,700 | 60 |
| 2022-10-13 | 60 | 61 | 59 | 60 | 151,300 | 60 |
| 2022-10-12 | 61 | 62 | 59 | 61 | 318,600 | 61 |
| 2022-10-11 | 62 | 63 | 60 | 61 | 338,700 | 61 |
| 2022-10-07 | 63 | 64 | 62 | 64 | 123,100 | 64 |
| 2022-10-06 | 62 | 64 | 61 | 63 | 272,500 | 63 |
| 2022-10-05 | 61 | 63 | 59 | 61 | 772,300 | 61 |
| 2022-10-04 | 57 | 64 | 57 | 64 | 449,500 | 64 |
| 2022-10-03 | 59 | 60 | 56 | 57 | 412,300 | 57 |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
分割・併合履歴 ： なし
