7111 INEST(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	84	84	83	83	261,000	83
2023-12-28	82	85	82	83	631,400	83
2023-12-27	78	82	78	81	829,200	81
2023-12-26	82	84	79	80	1,460,100	80
2023-12-25	84	86	82	84	1,082,400	84
2023-12-22	84	86	82	84	2,574,700	84
2023-12-21	88	88	85	87	885,900	87
2023-12-20	91	91	86	88	3,027,200	88
2023-12-19	86	92	85	92	2,609,900	92
2023-12-18	87	88	82	85	2,266,600	85
2023-12-15	78	85	78	83	756,800	83
2023-12-14	81	83	77	78	2,200,200	78
2023-12-13	83	86	81	81	1,433,600	81
2023-12-12	83	85	82	83	993,900	83
2023-12-11	88	88	82	84	1,404,600	84
2023-12-08	90	92	85	87	2,548,500	87
2023-12-07	82	94	82	89	4,649,400	89
2023-12-06	83	84	80	83	2,148,000	83
2023-12-05	85	91	84	86	5,052,300	86
2023-12-04	84	85	78	81	2,147,600	81
2023-12-01	73	84	73	80	5,316,000	80
2023-11-30	72	74	71	72	925,000	72
2023-11-29	76	77	72	73	1,576,100	73
2023-11-28	71	77	70	75	2,622,700	75
2023-11-27	79	80	70	70	4,343,500	70
2023-11-24	82	84	75	81	3,609,600	81
2023-11-22	90	92	83	83	7,079,400	83
2023-11-21	91	98	82	88	16,497,700	88
2023-11-20	70	88	66	86	8,262,300	86
2023-11-17	72	79	68	70	17,214,900	70
2023-11-16	60	76	59	68	20,938,000	68
2023-11-15	55	59	53	53	724,200	53
2023-11-14	57	58	55	58	701,700	58
2023-11-13	53	59	53	59	725,500	59
2023-11-10	54	54	53	53	13,100	53
2023-11-09	54	54	54	54	18,700	54
2023-11-08	55	55	53	54	84,300	54
2023-11-07	53	54	53	54	126,900	54
2023-11-06	52	53	52	53	237,100	53
2023-11-02	52	53	51	52	125,700	52
2023-11-01	53	54	52	52	83,000	52
2023-10-31	54	54	52	53	119,200	53
2023-10-30	52	53	51	53	30,400	53
2023-10-27	52	53	52	52	30,700	52
2023-10-26	52	52	51	52	64,200	52
2023-10-25	52	52	52	52	22,300	52
2023-10-24	52	53	51	52	27,200	52
2023-10-23	52	52	51	52	216,500	52
2023-10-20	53	53	52	52	59,900	52
2023-10-19	52	53	52	53	136,500	53
2023-10-18	52	53	52	53	155,300	53
2023-10-17	52	53	52	52	15,700	52
2023-10-16	52	53	51	52	290,900	52
2023-10-13	53	54	52	53	184,300	53
2023-10-12	55	56	50	54	1,588,600	54
2023-10-11	55	55	54	55	189,900	55
2023-10-10	54	55	54	54	54,200	54
2023-10-06	55	55	54	55	82,400	55
2023-10-05	54	55	53	55	385,400	55
2023-10-04	54	55	54	54	102,400	54
2023-10-03	56	57	54	54	455,200	54
2023-10-02	55	57	54	56	222,300	56
2023-09-29	56	57	55	55	299,000	55
2023-09-28	55	56	53	55	647,200	55
2023-09-27	55	56	54	55	298,900	55
2023-09-26	56	56	55	56	210,400	56
2023-09-25	56	59	55	55	543,500	55
2023-09-22	56	57	55	56	448,000	56
2023-09-21	58	60	55	57	1,143,500	57
2023-09-20	58	61	55	58	2,399,000	58
2023-09-19	61	62	57	57	1,666,500	57
2023-09-15	66	69	60	63	5,755,300	63
2023-09-14	52	78	52	71	20,016,300	71
2023-09-13	52	53	52	52	33,000	52
2023-09-12	52	53	52	52	23,700	52
2023-09-11	53	53	52	52	11,600	52
2023-09-08	52	53	51	53	37,500	53
2023-09-07	52	53	52	52	10,700	52
2023-09-06	53	53	51	52	20,800	52
2023-09-05	52	53	52	52	30,600	52
2023-09-04	52	53	52	52	27,000	52
2023-09-01	52	53	51	52	61,800	52
2023-08-31	53	53	52	52	83,400	52
2023-08-30	53	53	51	52	126,000	52
2023-08-29	52	52	51	52	42,100	52
2023-08-28	53	53	52	52	57,800	52
2023-08-25	52	53	52	52	30,300	52
2023-08-24	51	52	51	52	54,300	52
2023-08-23	52	53	51	52	54,200	52
2023-08-22	53	53	51	52	66,000	52
2023-08-21	52	53	52	52	107,300	52
2023-08-18	53	53	53	53	1,900	53
2023-08-17	54	54	52	53	88,700	53
2023-08-16	53	55	52	53	483,000	53
2023-08-15	56	56	52	54	493,000	54
2023-08-14	56	59	55	56	304,900	56
2023-08-10	55	55	55	55	36,200	55
2023-08-09	54	55	54	55	7,700	55
2023-08-08	54	55	54	55	56,400	55
2023-08-07	54	55	54	55	19,500	55
2023-08-04	54	55	54	55	33,800	55
2023-08-03	55	55	53	55	548,500	55
2023-08-02	55	56	54	55	295,500	55
2023-08-01	56	56	55	55	26,700	55
2023-07-31	56	56	55	55	89,300	55
2023-07-28	55	56	54	56	83,500	56
2023-07-27	55	55	55	55	45,400	55
2023-07-26	55	56	55	55	22,900	55
2023-07-25	56	56	54	55	79,900	55
2023-07-24	55	56	55	56	79,300	56
2023-07-21	55	56	55	56	53,800	56
2023-07-20	55	56	55	55	33,600	55
2023-07-19	55	56	55	55	39,400	55
2023-07-18	56	56	55	55	8,000	55
2023-07-14	55	56	55	55	11,700	55
2023-07-13	56	56	55	56	49,900	56
2023-07-12	55	56	55	55	10,100	55
2023-07-11	56	56	55	55	4,800	55
2023-07-10	56	56	55	56	75,800	56
2023-07-07	55	56	55	56	66,600	56
2023-07-06	55	56	55	56	288,400	56
2023-07-05	55	56	55	56	60,400	56
2023-07-04	55	56	55	56	6,900	56
2023-07-03	55	56	55	55	59,200	55
2023-06-30	56	56	55	55	118,600	55
2023-06-29	56	56	55	56	25,400	56
2023-06-28	56	56	55	56	73,100	56
2023-06-27	55	56	55	56	71,500	56
2023-06-26	55	56	54	55	116,400	55
2023-06-23	56	56	55	55	168,300	55
2023-06-22	56	56	55	56	298,800	56
2023-06-21	56	57	56	56	77,100	56
2023-06-20	56	56	55	56	236,600	56
2023-06-19	55	57	55	56	346,700	56
2023-06-16	56	56	55	55	58,300	55
2023-06-15	56	56	55	56	75,700	56
2023-06-14	57	57	55	56	186,200	56
2023-06-13	56	57	55	57	135,000	57
2023-06-12	56	57	55	57	65,900	57
2023-06-09	57	57	56	56	39,100	56
2023-06-08	56	57	56	56	47,100	56
2023-06-07	56	57	55	56	50,100	56
2023-06-06	55	57	55	56	39,600	56
2023-06-05	57	57	55	56	127,500	56
2023-06-02	55	57	55	56	60,900	56
2023-06-01	55	57	55	55	143,600	55
2023-05-31	56	56	55	55	147,800	55
2023-05-30	56	56	55	56	138,200	56
2023-05-29	56	56	55	55	188,000	55
2023-05-26	57	57	56	56	104,800	56
2023-05-25	56	57	55	57	155,900	57
2023-05-24	56	57	55	56	84,700	56
2023-05-23	55	57	55	57	354,600	57
2023-05-22	57	57	54	55	1,008,100	55
2023-05-19	59	62	58	62	656,200	62
2023-05-18	57	60	57	60	447,300	60
2023-05-17	57	58	56	57	205,200	57
2023-05-16	54	57	53	57	315,900	57
2023-05-15	54	54	53	53	97,900	53
2023-05-12	53	54	53	54	103,200	54
2023-05-11	54	54	53	53	73,900	53
2023-05-10	54	54	53	54	110,200	54
2023-05-09	54	55	53	54	132,100	54
2023-05-08	54	55	53	54	169,800	54
2023-05-02	54	55	53	54	183,700	54
2023-05-01	57	57	53	54	505,800	54
2023-04-28	57	57	55	57	119,900	57
2023-04-27	57	57	55	56	92,800	56
2023-04-26	56	57	56	56	225,700	56
2023-04-25	56	57	56	57	251,900	57
2023-04-24	57	58	56	56	87,900	56
2023-04-21	57	58	57	58	115,900	58
2023-04-20	57	58	56	56	126,500	56
2023-04-19	57	57	56	56	26,900	56
2023-04-18	56	57	56	57	69,600	57
2023-04-17	57	57	56	56	14,400	56
2023-04-14	58	58	57	57	61,400	57
2023-04-13	57	57	56	57	29,500	57
2023-04-12	57	57	56	57	79,400	57
2023-04-11	56	58	56	58	114,300	58
2023-04-10	56	57	55	57	40,000	57
2023-04-07	55	56	54	55	113,800	55
2023-04-06	56	56	54	54	153,500	54
2023-04-05	56	57	55	56	57,900	56
2023-04-04	56	57	56	56	92,200	56
2023-04-03	57	57	56	57	40,100	57
2023-03-31	57	57	56	57	67,900	57
2023-03-30	57	57	55	55	64,800	55
2023-03-29	56	56	55	56	32,500	56
2023-03-28	56	57	55	56	36,500	56
2023-03-27	56	56	56	56	17,000	56
2023-03-24	56	57	56	56	170,200	56
2023-03-23	57	57	56	56	86,900	56
2023-03-22	56	57	56	56	21,900	56
2023-03-20	56	58	55	57	191,800	57
2023-03-17	55	57	55	56	158,700	56
2023-03-16	56	57	54	55	616,800	55
2023-03-15	58	59	57	57	184,000	57
2023-03-14	58	59	57	59	171,200	59
2023-03-13	59	59	57	58	394,200	58
2023-03-10	60	61	59	59	74,800	59
2023-03-09	61	61	60	60	42,400	60
2023-03-08	61	61	60	60	67,200	60
2023-03-07	61	62	60	61	129,500	61
2023-03-06	61	62	60	61	156,500	61
2023-03-03	61	62	60	61	127,400	61
2023-03-02	61	62	61	62	79,500	62
2023-03-01	62	62	61	61	39,100	61
2023-02-28	61	62	61	62	117,400	62
2023-02-27	60	60	59	60	38,300	60
2023-02-24	60	60	59	60	57,200	60
2023-02-22	60	61	60	60	99,200	60
2023-02-21	61	62	60	60	121,700	60
2023-02-20	62	62	60	61	148,400	61
2023-02-17	61	62	60	61	116,600	61
2023-02-16	61	62	59	62	181,900	62
2023-02-15	61	62	60	60	67,700	60
2023-02-14	62	62	60	62	294,600	62
2023-02-13	62	64	62	63	172,600	63
2023-02-10	62	63	61	62	76,100	62
2023-02-09	62	62	61	62	168,500	62
2023-02-08	63	63	61	62	168,300	62
2023-02-07	62	64	62	64	106,000	64
2023-02-06	63	63	61	63	109,400	63
2023-02-03	62	65	62	63	978,200	63
2023-02-02	61	63	60	62	215,000	62
2023-02-01	60	61	60	61	107,400	61
2023-01-31	61	61	59	60	85,500	60
2023-01-30	59	60	59	60	16,200	60
2023-01-27	60	60	59	59	38,000	59
2023-01-26	59	60	59	59	70,900	59
2023-01-25	59	60	59	60	64,200	60
2023-01-24	60	60	59	60	85,900	60
2023-01-23	59	60	58	60	15,100	60
2023-01-20	58	60	58	58	134,100	58
2023-01-19	58	59	58	59	47,300	59
2023-01-18	59	60	58	58	231,800	58
2023-01-17	58	59	58	59	42,500	59
2023-01-16	59	59	58	58	43,900	58
2023-01-13	59	60	58	58	38,300	58
2023-01-12	59	60	58	59	38,900	59
2023-01-11	59	60	58	60	61,300	60
2023-01-10	59	60	58	59	173,800	59
2023-01-06	58	59	58	58	35,200	58
2023-01-05	58	59	58	58	86,100	58
2023-01-04	59	60	58	58	194,100	58

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31