i-plug(4177) 東証マザーズ 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
2021/09/17 6,580.0 6,670.0 6,240.0 6,470.0 18,800
2021/09/16 6,730.0 6,930.0 6,520.0 6,590.0 26,500
2021/09/15 7,020.0 7,020.0 6,680.0 6,760.0 30,300
2021/09/14 7,460.0 7,580.0 7,020.0 7,020.0 33,400
2021/09/13 7,090.0 7,620.0 6,790.0 7,460.0 39,800
2021/09/10 6,820.0 7,520.0 6,800.0 7,190.0 44,900
2021/09/09 6,690.0 7,180.0 6,600.0 6,840.0 48,000
2021/09/08 6,640.0 7,000.0 6,410.0 6,530.0 27,500
2021/09/07 6,460.0 6,780.0 6,340.0 6,700.0 41,400
2021/09/06 6,650.0 6,650.0 6,330.0 6,330.0 20,800
2021/09/03 6,640.0 6,690.0 6,260.0 6,650.0 26,600
2021/09/02 6,830.0 6,940.0 6,600.0 6,700.0 26,500
2021/09/01 6,620.0 6,710.0 6,180.0 6,630.0 35,500
2021/08/31 6,870.0 6,870.0 6,540.0 6,620.0 30,700
2021/08/30 6,900.0 6,920.0 6,600.0 6,770.0 22,800
2021/08/27 6,850.0 7,140.0 6,570.0 6,870.0 38,000
2021/08/26 6,800.0 7,190.0 6,750.0 6,920.0 38,000
2021/08/25 6,470.0 6,910.0 6,470.0 6,750.0 42,400
2021/08/24 6,740.0 6,780.0 6,340.0 6,390.0 31,900
2021/08/23 6,800.0 6,890.0 6,550.0 6,780.0 46,100
2021/08/20 6,110.0 6,550.0 6,110.0 6,130.0 54,300
2021/08/19 6,190.0 6,290.0 5,920.0 5,960.0 25,800
2021/08/18 5,720.0 6,310.0 5,610.0 6,190.0 39,300
2021/08/17 5,880.0 6,200.0 5,720.0 5,820.0 48,100
2021/08/16 5,150.0 6,140.0 5,090.0 5,800.0 68,000
2021/08/13 5,490.0 5,670.0 5,270.0 5,440.0 48,500
2021/08/12 5,630.0 5,720.0 5,290.0 5,430.0 37,200
2021/08/11 5,710.0 5,810.0 5,570.0 5,660.0 17,000
2021/08/10 5,640.0 5,860.0 5,600.0 5,750.0 13,400
2021/08/06 5,890.0 5,940.0 5,680.0 5,680.0 18,200
2021/08/05 6,050.0 6,180.0 5,610.0 5,770.0 45,200
2021/08/04 6,940.0 6,950.0 6,000.0 6,020.0 101,300
2021/08/03 6,780.0 7,280.0 6,780.0 6,860.0 56,200
2021/08/02 7,090.0 7,210.0 6,430.0 6,710.0 72,200
2021/07/30 7,730.0 8,000.0 6,980.0 7,390.0 74,600
2021/07/29 7,390.0 8,110.0 7,390.0 7,800.0 84,600
2021/07/28 7,430.0 7,530.0 7,260.0 7,300.0 44,300
2021/07/27 7,340.0 7,750.0 7,240.0 7,690.0 43,100
2021/07/26 7,320.0 7,840.0 7,260.0 7,490.0 119,800
2021/07/21 6,630.0 7,370.0 6,630.0 7,240.0 99,900
2021/07/20 6,480.0 6,720.0 6,300.0 6,580.0 62,000
2021/07/19 6,130.0 6,740.0 6,050.0 6,540.0 96,100
2021/07/16 5,610.0 6,080.0 5,550.0 6,020.0 21,100
2021/07/15 5,510.0 5,750.0 5,510.0 5,710.0 16,700
2021/07/14 5,510.0 5,660.0 5,510.0 5,510.0 3,300
2021/07/13 5,620.0 5,680.0 5,500.0 5,560.0 9,200
2021/07/12 5,510.0 5,650.0 5,500.0 5,620.0 13,300
2021/07/09 5,400.0 5,450.0 5,260.0 5,410.0 18,100
2021/07/08 5,750.0 5,760.0 5,470.0 5,470.0 20,500
2021/07/07 5,520.0 5,740.0 5,420.0 5,650.0 20,100