ＩＮＥＳＴ
7111スタンダード/卸売業/INEST,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 482.0 | 482.0 | 472.0 | 473.0 | -7.0 | -1.46% | 3,000 |
| 2026-03-12 | 479.0 | 483.0 | 476.0 | 480.0 | -5.0 | -1.03% | 1,500 |
| 2026-03-11 | 478.0 | 485.0 | 476.0 | 485.0 | -6.0 | -1.22% | 7,500 |
| 2026-03-10 | 468.0 | 491.0 | 468.0 | 491.0 | +24.0 | +5.14% | 16,300 |
| 2026-03-09 | 488.0 | 488.0 | 454.0 | 467.0 | -24.0 | -4.89% | 41,000 |
| 2026-03-06 | 490.0 | 493.0 | 482.0 | 491.0 | +5.0 | +1.03% | 2,700 |
| 2026-03-05 | 482.0 | 490.0 | 474.0 | 486.0 | +23.0 | +4.97% | 17,900 |
| 2026-03-04 | 482.0 | 485.0 | 451.0 | 463.0 | -27.0 | -5.51% | 60,200 |
| 2026-03-03 | 501.0 | 501.0 | 490.0 | 490.0 | -11.0 | -2.20% | 2,500 |
| 2026-03-02 | 500.0 | 501.0 | 490.0 | 501.0 | +3.0 | +0.60% | 6,200 |
| 2026-02-27 | 504.0 | 504.0 | 494.0 | 498.0 | -3.0 | -0.60% | 15,100 |
| 2026-02-26 | 497.0 | 501.0 | 496.0 | 501.0 | +4.0 | +0.80% | 12,200 |
| 2026-02-25 | 503.0 | 503.0 | 493.0 | 497.0 | -2.0 | -0.40% | 7,800 |
| 2026-02-24 | 486.0 | 502.0 | 486.0 | 499.0 | +17.0 | +3.53% | 15,000 |
| 2026-02-20 | 493.0 | 493.0 | 482.0 | 482.0 | -13.0 | -2.63% | 7,900 |
| 2026-02-19 | 489.0 | 495.0 | 484.0 | 495.0 | +12.0 | +2.48% | 9,700 |
| 2026-02-18 | 503.0 | 503.0 | 480.0 | 483.0 | -15.0 | -3.01% | 43,200 |
| 2026-02-17 | 504.0 | 512.0 | 498.0 | 498.0 | -4.0 | -0.80% | 15,100 |
| 2026-02-16 | 532.0 | 533.0 | 501.0 | 502.0 | -58.0 | -10.36% | 88,800 |
| 2026-02-13 | 570.0 | 570.0 | 553.0 | 560.0 | -10.0 | -1.75% | 3,000 |
| 2026-02-12 | 555.0 | 570.0 | 555.0 | 570.0 | +5.0 | +0.88% | 14,600 |
| 2026-02-10 | 572.0 | 572.0 | 545.0 | 565.0 | -8.0 | -1.40% | 16,300 |
| 2026-02-09 | 580.0 | 585.0 | 570.0 | 573.0 | -4.0 | -0.69% | 11,100 |
| 2026-02-06 | 550.0 | 590.0 | 550.0 | 577.0 | +27.0 | +4.91% | 22,800 |
| 2026-02-05 | 539.0 | 555.0 | 532.0 | 550.0 | +10.0 | +1.85% | 6,100 |
| 2026-02-04 | 550.0 | 550.0 | 525.0 | 540.0 | -9.0 | -1.64% | 7,900 |
| 2026-02-03 | 566.0 | 566.0 | 522.0 | 549.0 | -17.0 | -3.00% | 29,200 |
| 2026-02-02 | 586.0 | 589.0 | 559.0 | 566.0 | -18.0 | -3.08% | 23,400 |
| 2026-01-30 | 554.0 | 585.0 | 546.0 | 584.0 | +38.0 | +6.96% | 46,800 |
| 2026-01-29 | 539.0 | 546.0 | 533.0 | 546.0 | +1.0 | +0.18% | 16,200 |
| 2026-01-28 | 526.0 | 578.0 | 521.0 | 545.0 | +20.0 | +3.81% | 44,800 |
| 2026-01-27 | 530.0 | 530.0 | 525.0 | 525.0 | -8.0 | -1.50% | 3,600 |
| 2026-01-26 | 534.0 | 534.0 | 527.0 | 533.0 | +7.0 | +1.33% | 6,400 |
| 2026-01-23 | 538.0 | 538.0 | 520.0 | 526.0 | -11.0 | -2.05% | 9,300 |
| 2026-01-22 | 515.0 | 539.0 | 510.0 | 537.0 | +25.0 | +4.88% | 29,500 |
| 2026-01-21 | 520.0 | 520.0 | 512.0 | 512.0 | -9.0 | -1.73% | 16,800 |
| 2026-01-20 | 527.0 | 527.0 | 520.0 | 521.0 | -3.0 | -0.57% | 6,500 |
| 2026-01-19 | 529.0 | 529.0 | 524.0 | 524.0 | -5.0 | -0.95% | 2,600 |
| 2026-01-16 | 525.0 | 529.0 | 518.0 | 529.0 | +5.0 | +0.95% | 9,300 |
| 2026-01-15 | 521.0 | 524.0 | 518.0 | 524.0 | +4.0 | +0.77% | 4,300 |
| 2026-01-14 | 524.0 | 524.0 | 517.0 | 520.0 | 0.0 | 0.00% | 4,200 |
| 2026-01-13 | 533.0 | 533.0 | 517.0 | 520.0 | -13.0 | -2.44% | 16,800 |
| 2026-01-09 | 530.0 | 535.0 | 522.0 | 533.0 | +3.0 | +0.57% | 8,100 |
| 2026-01-08 | 539.0 | 539.0 | 526.0 | 530.0 | +11.0 | +2.12% | 13,100 |
| 2026-01-07 | 523.0 | 525.0 | 516.0 | 519.0 | -2.0 | -0.38% | 14,800 |
| 2026-01-06 | 531.0 | 531.0 | 519.0 | 521.0 | -1.0 | -0.19% | 4,300 |
| 2026-01-05 | 515.0 | 530.0 | 512.0 | 522.0 | +8.0 | +1.56% | 10,800 |
| 2025-12-30 | 544.0 | 544.0 | 514.0 | 514.0 | -10.0 | -1.91% | 32,300 |
| 2025-12-29 | 515.0 | 524.0 | 512.0 | 524.0 | +6.0 | +1.16% | 22,000 |
| 2025-12-26 | 528.0 | 533.0 | 517.0 | 518.0 | -10.0 | -1.89% | 23,000 |
| 2025-12-25 | 512.0 | 541.0 | 500.0 | 528.0 | +12.0 | +2.33% | 86,900 |
| 2025-12-24 | 519.0 | 520.0 | 515.0 | 516.0 | -1.0 | -0.19% | 95,700 |
| 2025-12-23 | 527.0 | 527.0 | 515.0 | 517.0 | -10.0 | -1.90% | 47,200 |
| 2025-12-22 | 538.0 | 538.0 | 520.0 | 527.0 | -6.0 | -1.13% | 13,300 |
| 2025-12-19 | 534.0 | 541.0 | 530.0 | 533.0 | +6.0 | +1.14% | 32,600 |
| 2025-12-18 | 512.0 | 528.0 | 506.0 | 527.0 | +12.0 | +2.33% | 20,600 |
| 2025-12-17 | 525.0 | 525.0 | 507.0 | 515.0 | -10.0 | -1.90% | 38,300 |
| 2025-12-16 | 531.0 | 536.0 | 525.0 | 525.0 | -10.0 | -1.87% | 12,100 |
| 2025-12-15 | 521.0 | 541.0 | 520.0 | 535.0 | +10.0 | +1.90% | 29,900 |
| 2025-12-12 | 524.0 | 528.0 | 514.0 | 525.0 | -3.0 | -0.57% | 61,300 |
| 2025-12-11 | 545.0 | 546.0 | 528.0 | 528.0 | -17.0 | -3.12% | 19,300 |
| 2025-12-10 | 554.0 | 555.0 | 544.0 | 545.0 | -9.0 | -1.62% | 12,900 |
| 2025-12-09 | 585.0 | 585.0 | 549.0 | 554.0 | -32.0 | -5.46% | 89,400 |
| 2025-12-08 | 585.0 | 593.0 | 585.0 | 586.0 | -1.0 | -0.17% | 18,400 |
| 2025-12-05 | 598.0 | 598.0 | 585.0 | 587.0 | -11.0 | -1.84% | 17,300 |
| 2025-12-04 | 601.0 | 601.0 | 596.0 | 598.0 | -6.0 | -0.99% | 18,800 |
| 2025-12-03 | 606.0 | 608.0 | 603.0 | 604.0 | -2.0 | -0.33% | 5,200 |
| 2025-12-02 | 615.0 | 615.0 | 603.0 | 606.0 | -8.0 | -1.30% | 12,500 |
| 2025-12-01 | 630.0 | 630.0 | 614.0 | 614.0 | -19.0 | -3.00% | 13,700 |
| 2025-11-28 | 661.0 | 661.0 | 633.0 | 633.0 | -8.0 | -1.25% | 26,100 |
| 2025-11-27 | 626.0 | 644.0 | 626.0 | 641.0 | +19.0 | +3.05% | 29,300 |
| 2025-11-26 | 613.0 | 623.0 | 610.0 | 622.0 | +8.0 | +1.30% | 16,300 |
| 2025-11-25 | 627.0 | 627.0 | 612.0 | 614.0 | -6.0 | -0.97% | 15,800 |
| 2025-11-21 | 614.0 | 624.0 | 604.0 | 620.0 | +1.0 | +0.16% | 14,600 |
| 2025-11-20 | 614.0 | 622.0 | 612.0 | 619.0 | +6.0 | +0.98% | 10,400 |
| 2025-11-19 | 603.0 | 618.0 | 600.0 | 613.0 | +10.0 | +1.66% | 15,900 |
| 2025-11-18 | 626.0 | 626.0 | 601.0 | 603.0 | -13.0 | -2.11% | 31,500 |
| 2025-11-17 | 655.0 | 655.0 | 615.0 | 616.0 | -37.0 | -5.67% | 49,300 |
| 2025-11-14 | 654.0 | 677.0 | 653.0 | 653.0 | -7.0 | -1.06% | 18,600 |
| 2025-11-13 | 669.0 | 673.0 | 660.0 | 660.0 | -5.0 | -0.75% | 8,800 |
| 2025-11-12 | 657.0 | 666.0 | 653.0 | 665.0 | +4.0 | +0.61% | 5,600 |
| 2025-11-11 | 670.0 | 677.0 | 659.0 | 661.0 | -8.0 | -1.20% | 5,200 |
| 2025-11-10 | 657.0 | 678.0 | 647.0 | 669.0 | +18.0 | +2.76% | 14,800 |
| 2025-11-07 | 645.0 | 657.0 | 635.0 | 651.0 | +15.0 | +2.36% | 11,800 |
| 2025-11-06 | 632.0 | 649.0 | 631.0 | 636.0 | +4.0 | +0.63% | 7,700 |
| 2025-11-05 | 645.0 | 645.0 | 626.0 | 632.0 | -15.0 | -2.32% | 13,500 |
| 2025-11-04 | 641.0 | 653.0 | 635.0 | 647.0 | +6.0 | +0.94% | 6,400 |
| 2025-10-31 | 658.0 | 658.0 | 640.0 | 641.0 | 0.0 | 0.00% | 24,400 |
| 2025-10-30 | 619.0 | 641.0 | 613.0 | 641.0 | +18.0 | +2.89% | 16,300 |
| 2025-10-29 | 649.0 | 649.0 | 613.0 | 623.0 | -27.0 | -4.15% | 19,100 |
| 2025-10-28 | 659.0 | 659.0 | 638.0 | 650.0 | -7.0 | -1.07% | 15,100 |
| 2025-10-27 | 639.0 | 670.0 | 636.0 | 657.0 | +18.0 | +2.82% | 20,300 |
| 2025-10-24 | 649.0 | 652.0 | 639.0 | 639.0 | -7.0 | -1.08% | 14,200 |
| 2025-10-23 | 656.0 | 660.0 | 643.0 | 646.0 | -17.0 | -2.56% | 22,400 |
| 2025-10-22 | 632.0 | 663.0 | 631.0 | 663.0 | +31.0 | +4.91% | 30,300 |
| 2025-10-21 | 614.0 | 640.0 | 614.0 | 632.0 | +18.0 | +2.93% | 27,100 |
| 2025-10-20 | 613.0 | 621.0 | 605.0 | 614.0 | +10.0 | +1.66% | 25,600 |
| 2025-10-17 | 628.0 | 628.0 | 603.0 | 604.0 | -20.0 | -3.21% | 40,600 |
| 2025-10-16 | 624.0 | 635.0 | 622.0 | 624.0 | 0.0 | 0.00% | 37,600 |
| 2025-10-15 | 617.0 | 630.0 | 615.0 | 624.0 | +9.0 | +1.46% | 29,700 |
| 2025-10-14 | 621.0 | 644.0 | 609.0 | 615.0 | -13.0 | -2.07% | 48,600 |
| 2025-10-10 | 663.0 | 663.0 | 626.0 | 628.0 | -38.0 | -5.71% | 105,800 |
| 2025-10-09 | 677.0 | 723.0 | 652.0 | 666.0 | -11.0 | -1.62% | 246,900 |
| 2025-10-08 | 699.0 | 714.0 | 670.0 | 677.0 | -27.0 | -3.84% | 116,500 |
| 2025-10-07 | 703.0 | 713.0 | 702.0 | 704.0 | 0.0 | 0.00% | 17,800 |
| 2025-10-06 | 707.0 | 710.0 | 699.0 | 704.0 | -11.0 | -1.54% | 27,200 |
| 2025-10-03 | 714.0 | 720.0 | 703.0 | 715.0 | -8.0 | -1.11% | 14,900 |
| 2025-10-02 | 731.0 | 745.0 | 720.0 | 723.0 | -7.0 | -0.96% | 17,500 |
| 2025-10-01 | 754.0 | 764.0 | 719.0 | 730.0 | -39.0 | -5.07% | 87,400 |
| 2025-09-30 | 795.0 | 823.0 | 734.0 | 769.0 | +55.0 | +7.70% | 151,900 |
| 2025-09-29 | 810.0 | 810.0 | 690.0 | 714.0 | -81.0 | -10.19% | 244,400 |
| 2025-09-26 | 735.0 | 810.0 | 735.0 | 795.0 | +15.0 | +1.92% | 140,920 |
| 2025-09-25 | 780.0 | 810.0 | 780.0 | 780.0 | -30.0 | -3.70% | 47,320 |
| 2025-09-24 | 795.0 | 840.0 | 780.0 | 810.0 | +15.0 | +1.89% | 83,420 |
| 2025-09-22 | 825.0 | 840.0 | 780.0 | 795.0 | -45.0 | -5.36% | 127,780 |
| 2025-09-19 | 870.0 | 870.0 | 825.0 | 840.0 | -15.0 | -1.75% | 79,226 |
| 2025-09-18 | 870.0 | 870.0 | 855.0 | 855.0 | 0.0 | 0.00% | 20,306 |
| 2025-09-17 | 855.0 | 870.0 | 840.0 | 855.0 | 0.0 | 0.00% | 21,660 |
| 2025-09-16 | 855.0 | 870.0 | 840.0 | 855.0 | 0.0 | 0.00% | 24,053 |
| 2025-09-12 | 855.0 | 870.0 | 840.0 | 855.0 | — | — | 23,120 |
直近120営業日分を表示