インピンジの株価時系列・推移
- 52週高値
- 247.06（2025/10/24）
- 52週安値
- 87.36（2026/3/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/31 | 150.00 | 151.76 | 145.18 | 151.36 | 530,699 | 151.36 |
| 2026/7/30 | 149.99 | 156.33 | 135.32 | 147.49 | 1,159,447 | 147.49 |
| 2026/7/29 | 130.53 | 140.76 | 129.76 | 139.30 | 811,294 | 139.30 |
| 2026/7/28 | 129.95 | 134.27 | 125.74 | 133.03 | 435,415 | 133.03 |
| 2026/7/27 | 130.69 | 133.79 | 126.38 | 130.29 | 415,870 | 130.29 |
| 2026/7/24 | 126.09 | 129.91 | 124.49 | 127.55 | 268,701 | 127.55 |
| 2026/7/23 | 134.74 | 139.53 | 125.52 | 126.82 | 637,838 | 126.82 |
| 2026/7/22 | 133.20 | 138.53 | 133.20 | 138.02 | 220,972 | 138.02 |
| 2026/7/21 | 141.75 | 141.92 | 134.45 | 136.03 | 387,852 | 136.03 |
| 2026/7/20 | 140.00 | 142.27 | 137.44 | 137.72 | 289,605 | 137.72 |
| 2026/7/17 | 133.18 | 141.04 | 133.00 | 138.37 | 229,767 | 138.37 |
| 2026/7/16 | 141.22 | 142.99 | 137.46 | 140.76 | 325,506 | 140.76 |
| 2026/7/15 | 145.98 | 147.10 | 141.22 | 144.51 | 237,382 | 144.51 |
| 2026/7/14 | 153.13 | 153.38 | 142.85 | 144.60 | 247,707 | 144.60 |
| 2026/7/13 | 141.93 | 149.46 | 140.97 | 146.02 | 385,568 | 146.02 |
| 2026/7/10 | 146.91 | 146.91 | 140.58 | 144.03 | 163,251 | 144.03 |
| 2026/7/9 | 146.52 | 149.90 | 143.51 | 144.40 | 231,147 | 144.40 |
| 2026/7/8 | 136.15 | 143.66 | 134.05 | 143.15 | 317,271 | 143.15 |
| 2026/7/7 | 141.89 | 144.48 | 137.01 | 138.14 | 308,121 | 138.14 |
| 2026/7/6 | 145.93 | 149.59 | 144.24 | 148.00 | 367,642 | 148.00 |
1〜20/250件
