イグニス(3689) 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 2,014.0 2,069.0 1,984.0 2,051.0 635,800
2020/09/17 2,086.0 2,093.0 2,001.0 2,012.0 1,067,800
2020/09/16 2,175.0 2,180.0 2,124.0 2,129.0 595,200
2020/09/15 2,192.0 2,262.0 2,112.0 2,141.0 1,330,500
2020/09/14 2,046.0 2,222.0 2,022.0 2,181.0 1,712,200
2020/09/11 1,983.0 2,100.0 1,963.0 2,066.0 1,409,600
2020/09/10 2,090.0 2,106.0 1,962.0 1,999.0 2,696,000
2020/09/09 2,146.0 2,188.0 2,021.0 2,040.0 2,224,800
2020/09/08 2,289.0 2,416.0 2,144.0 2,197.0 4,892,700
2020/09/07 2,366.0 2,414.0 2,066.0 2,189.0 5,901,900
2020/09/04 2,727.0 2,769.0 2,477.0 2,477.0 3,872,000
2020/09/03 3,155.0 3,180.0 2,817.0 2,977.0 2,632,500
2020/09/02 3,045.0 3,080.0 2,960.0 3,045.0 765,300
2020/09/01 3,105.0 3,175.0 2,929.0 2,995.0 1,240,100
2020/08/31 2,926.0 3,190.0 2,905.0 3,095.0 1,557,200
2020/08/28 2,797.0 2,964.0 2,580.0 2,850.0 2,305,200
2020/08/27 2,782.0 2,873.0 2,710.0 2,807.0 1,109,200
2020/08/26 2,808.0 2,871.0 2,680.0 2,782.0 1,676,700
2020/08/25 2,749.0 2,890.0 2,726.0 2,838.0 1,506,600
2020/08/24 2,749.0 2,779.0 2,401.0 2,718.0 2,863,500
2020/08/21 2,750.0 2,866.0 2,723.0 2,857.0 1,273,900
2020/08/20 2,685.0 2,795.0 2,663.0 2,750.0 1,175,900
2020/08/19 2,685.0 2,777.0 2,666.0 2,727.0 1,740,000
2020/08/18 2,577.0 2,723.0 2,540.0 2,666.0 1,678,100
2020/08/17 2,584.0 2,637.0 2,472.0 2,556.0 1,977,700
2020/08/14 2,380.0 2,561.0 2,360.0 2,534.0 2,818,000
2020/08/13 2,168.0 2,449.0 2,155.0 2,379.0 3,335,700
2020/08/12 1,971.0 2,185.0 1,918.0 2,170.0 1,405,800
2020/08/11 2,048.0 2,079.0 1,875.0 1,977.0 2,824,900
2020/08/07 2,190.0 2,275.0 2,143.0 2,199.0 1,550,600
2020/08/06 2,163.0 2,217.0 2,085.0 2,185.0 1,453,000
2020/08/05 2,094.0 2,190.0 1,988.0 2,162.0 2,063,900
2020/08/04 1,940.0 2,167.0 1,893.0 2,140.0 3,424,700
2020/08/03 1,744.0 1,884.0 1,730.0 1,820.0 1,360,200
2020/07/31 1,737.0 1,783.0 1,693.0 1,718.0 971,100
2020/07/30 1,705.0 1,760.0 1,680.0 1,727.0 758,600
2020/07/29 1,761.0 1,782.0 1,672.0 1,696.0 814,800
2020/07/28 1,752.0 1,815.0 1,706.0 1,740.0 960,000
2020/07/27 1,685.0 1,763.0 1,675.0 1,727.0 603,100
2020/07/22 1,653.0 1,722.0 1,621.0 1,706.0 560,300
2020/07/21 1,663.0 1,735.0 1,631.0 1,663.0 897,600
2020/07/20 1,575.0 1,659.0 1,552.0 1,658.0 724,000
2020/07/17 1,610.0 1,631.0 1,525.0 1,541.0 803,600
2020/07/16 1,707.0 1,709.0 1,595.0 1,606.0 932,500
2020/07/15 1,630.0 1,710.0 1,607.0 1,710.0 647,400
2020/07/14 1,672.0 1,680.0 1,595.0 1,620.0 607,600
2020/07/13 1,620.0 1,671.0 1,569.0 1,666.0 588,400
2020/07/10 1,661.0 1,703.0 1,593.0 1,602.0 901,600
2020/07/09 1,600.0 1,678.0 1,596.0 1,635.0 1,005,800
2020/07/08 1,574.0 1,659.0 1,558.0 1,579.0 839,500