Inter Parfums

IPAR
🏛️ イギリス →
28.92
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 42.05 41.98 41.65 42.05 0.0M
2023-12-28 41.65 41.98 41.73 41.74 0.0M
2023-12-27 41.74 42.07 41.40 41.57 0.0M
2023-12-22 41.32 41.74 40.83 41.20 0.0M
2023-12-21 41.96 41.49 41.07 41.49 0.0M
2023-12-20 41.49 41.98 41.40 41.80 0.0M
2023-12-19 41.20 41.90 41.28 41.51 0.0M
2023-12-18 41.40 41.40 40.62 40.95 0.0M
2023-12-15 41.32 41.57 40.91 41.40 0.0M
2023-12-14 40.87 42.23 41.40 42.07 0.0M
2023-12-13 41.10 41.28 40.79 41.01 0.0M
2023-12-12 41.74 41.90 40.70 40.79 0.0M
2023-12-11 42.13 42.07 40.99 41.57 0.1M
2023-12-08 40.62 42.23 40.91 41.90 0.0M
2023-12-07 40.79 40.83 40.33 40.39 0.0M
2023-12-06 41.01 41.40 40.87 41.32 0.0M
2023-12-05 40.23 41.28 40.62 40.64 0.0M
2023-12-04 41.49 41.49 40.41 40.54 0.0M
2023-12-01 40.95 41.49 40.83 40.79 0.0M
2023-11-30 40.54 40.87 40.17 40.23 0.0M
2023-11-29 40.00 40.66 39.88 40.08 0.0M
2023-11-28 41.20 40.66 39.67 40.08 0.0M
2023-11-27 40.70 40.99 40.41 40.70 0.0M
2023-11-24 39.75 40.41 38.96 39.92 0.0M
2023-11-23 40.08 40.04 39.38 39.67 0.0M
2023-11-22 38.18 40.17 38.97 39.94 0.0M
2023-11-21 37.91 37.98 37.64 37.95 0.0M
2023-11-20 37.62 38.26 37.89 37.83 0.0M
2023-11-17 37.40 37.73 37.40 37.36 0.0M
2023-11-16 38.26 37.52 37.07 37.44 0.0M
2023-11-15 37.83 38.35 37.73 37.91 0.0M
2023-11-14 36.74 37.81 36.53 37.31 0.0M
2023-11-13 37.44 37.19 36.53 37.05 0.0M
2023-11-10 38.02 38.02 37.15 37.19 0.0M
2023-11-09 38.39 38.47 37.98 38.39 0.1M
2023-11-08 37.75 38.55 37.40 38.10 0.0M
2023-11-07 37.00 37.64 37.02 37.19 0.0M
2023-11-06 38.18 38.02 37.11 37.40 0.0M
2023-11-03 38.35 38.60 37.90 38.62 0.0M
2023-11-02 37.62 38.68 37.44 38.26 0.1M
2023-11-01 36.61 37.40 36.57 37.00 0.1M
2023-10-31 35.97 37.11 36.36 36.65 0.0M
2023-10-30 34.96 36.28 35.04 35.66 0.0M
2023-10-27 35.27 35.45 34.92 35.08 0.0M
2023-10-26 36.18 35.70 35.29 35.48 0.0M
2023-10-25 36.10 36.53 35.91 36.30 0.0M
2023-10-24 38.62 37.89 35.50 36.05 0.1M
2023-10-23 38.97 38.93 38.22 38.78 0.0M
2023-10-20 39.32 39.71 38.96 39.17 0.0M
2023-10-19 39.67 39.88 39.46 39.55 0.0M
2023-10-18 39.61 39.84 39.33 39.55 0.0M
2023-10-17 40.02 40.04 39.21 39.86 0.1M
2023-10-16 39.75 40.04 39.34 39.52 0.0M
2023-10-13 40.72 40.79 39.79 39.86 0.0M
2023-10-12 41.49 41.74 40.74 40.81 0.0M
2023-10-11 42.13 41.74 40.74 41.34 0.0M
2023-10-10 41.57 42.31 41.57 42.27 0.0M
2023-10-09 42.29 42.07 41.12 41.10 0.0M
2023-10-06 42.13 42.31 41.74 42.21 0.0M
2023-10-05 42.38 42.72 42.15 42.38 0.0M
2023-10-04 42.98 42.73 41.98 42.29 0.0M
2023-10-03 42.85 43.22 42.48 42.69 0.0M
2023-10-02 43.64 43.72 42.56 42.60 0.0M
2023-09-29 43.22 44.13 43.30 43.84 0.0M
2023-09-28 42.58 43.72 43.06 43.55 0.0M
2023-09-27 43.39 43.47 42.81 43.00 0.0M
2023-09-26 42.98 43.22 42.80 43.31 0.0M
2023-09-25 44.50 43.80 43.06 43.24 0.0M
2023-09-22 44.26 44.55 44.13 44.17 0.0M
2023-09-21 44.79 45.21 44.30 44.79 0.0M
2023-09-20 43.14 44.79 43.06 44.42 0.0M
2023-09-19 43.64 43.72 43.06 43.14 0.0M
2023-09-18 43.84 44.13 43.22 43.64 0.0M
2023-09-15 42.85 43.97 43.14 43.45 0.0M
2023-09-14 41.74 43.22 42.31 42.98 0.0M
2023-09-13 42.60 43.64 42.64 43.24 0.1M
2023-09-12 44.71 45.37 41.90 43.33 0.0M
2023-09-11 45.50 45.37 43.88 44.34 0.0M
2023-09-08 45.50 45.37 44.55 45.21 0.0M
2023-09-07 44.63 45.62 44.46 44.96 0.1M
2023-09-06 48.88 48.60 43.80 44.71 0.2M
2023-09-05 50.08 50.17 49.33 50.08 0.0M
2023-09-04 50.25 50.50 50.00 50.33 0.0M
2023-09-01 50.45 50.58 50.00 50.25 0.0M
2023-08-31 50.70 50.58 50.25 50.45 0.0M
2023-08-30 50.70 50.74 50.41 50.62 0.0M
2023-08-29 50.25 50.74 50.33 50.45 0.0M
2023-08-25 49.92 50.50 49.59 49.75 0.0M
2023-08-24 49.83 50.91 50.00 50.62 0.0M
2023-08-23 49.75 49.92 49.42 49.75 0.0M
2023-08-22 49.59 50.08 49.50 49.67 0.0M
2023-08-21 49.59 50.08 49.34 49.92 0.0M
2023-08-18 50.33 50.00 48.93 49.67 0.0M
2023-08-17 50.17 50.58 49.50 49.83 0.0M
2023-08-16 50.08 50.66 50.00 50.33 0.0M
2023-08-15 51.03 50.99 50.17 50.87 0.0M
2023-08-14 50.62 51.24 50.66 50.95 0.0M
2023-08-11 51.24 51.49 50.66 51.24 0.0M
2023-08-10 51.40 51.82 50.66 51.49 0.0M
2023-08-09 51.57 51.82 51.07 51.74 0.0M
2023-08-08 51.74 51.74 51.07 51.49 0.0M
2023-08-07 52.27 52.48 51.74 52.36 0.0M
2023-08-04 52.89 53.31 51.90 52.60 0.0M
2023-08-03 52.11 52.81 51.94 52.11 0.0M
2023-08-02 53.22 53.06 52.17 52.69 0.0M
2023-08-01 54.17 54.30 53.22 54.01 0.0M
2023-07-31 53.84 54.63 53.88 54.01 0.0M
2023-07-28 51.74 53.80 51.49 52.89 0.0M
2023-07-27 53.14 52.40 51.82 52.69 0.0M
2023-07-26 52.52 53.55 51.97 52.19 0.0M
2023-07-25 52.19 52.81 51.57 51.98 0.0M
2023-07-24 51.90 51.98 51.65 51.90 0.0M
2023-07-21 51.74 52.15 51.73 51.98 0.0M
2023-07-20 51.90 51.98 51.48 51.49 0.0M
2023-07-19 52.89 52.40 51.90 52.36 0.0M
2023-07-18 52.69 52.89 51.81 51.74 0.0M
2023-07-17 52.77 52.73 52.07 52.19 0.0M
2023-07-14 52.77 52.89 52.65 52.44 0.0M
2023-07-13 53.64 53.47 52.81 52.89 0.0M
2023-07-12 52.11 53.14 52.31 52.60 0.0M
2023-07-11 51.98 52.89 51.65 52.60 0.0M
2023-07-10 51.65 52.15 50.99 51.12 0.0M
2023-07-07 51.65 52.23 51.57 51.57 0.0M
2023-07-06 53.14 53.14 51.65 52.60 0.0M
2023-07-05 53.55 53.88 53.14 53.22 0.0M
2023-07-04 52.52 54.13 52.48 53.55 0.0M
2023-07-03 54.26 54.46 52.48 52.19 0.0M
2023-06-30 52.60 54.30 52.81 53.84 0.0M
2023-06-29 51.32 52.89 51.57 52.60 0.0M
2023-06-28 50.79 52.07 50.83 51.40 0.0M
2023-06-27 54.55 54.63 50.66 50.45 0.0M
2023-06-26 53.61 54.02 53.34 53.98 0.1M
2023-06-23 53.76 53.72 53.34 53.38 0.0M
2023-06-22 53.91 53.72 53.19 53.61 0.0M
2023-06-21 53.68 54.17 53.72 53.38 0.0M
2023-06-20 53.46 53.87 52.97 53.04 0.0M
2023-06-19 54.09 53.79 53.27 53.53 0.0M
2023-06-16 52.82 54.02 52.67 53.76 0.0M
2023-06-15 52.82 52.97 51.84 52.67 0.0M
2023-06-14 53.27 53.34 52.67 53.38 0.0M
2023-06-13 52.97 53.87 52.82 53.61 0.1M
2023-06-12 52.82 54.24 52.59 53.46 0.0M
2023-06-09 52.03 52.74 51.69 51.95 0.0M
2023-06-08 50.98 51.99 50.49 51.77 0.0M
2023-06-07 51.31 51.24 50.49 51.31 0.0M
2023-06-06 51.09 52.14 51.24 51.62 0.0M
2023-06-05 52.59 52.44 50.19 50.98 0.1M
2023-06-02 51.47 52.59 51.24 52.18 0.0M
2023-06-01 50.38 51.09 50.56 50.60 0.0M
2023-05-31 49.10 50.34 48.91 49.66 0.0M
2023-05-30 50.04 49.89 49.21 49.96 0.0M
2023-05-26 49.32 49.97 48.99 50.04 0.0M
2023-05-25 50.38 49.96 48.91 49.10 0.0M
2023-05-24 51.09 51.09 50.11 50.98 0.0M
2023-05-23 51.95 51.84 50.07 50.68 0.0M
2023-05-22 52.40 52.67 52.21 52.33 0.0M
2023-05-19 52.18 52.29 52.07 52.25 0.0M
2023-05-18 52.18 52.52 51.99 52.10 0.1M
2023-05-17 51.88 52.37 51.84 52.10 0.0M
2023-05-16 52.59 52.52 51.92 52.10 0.0M
2023-05-15 52.74 52.97 52.52 52.89 0.0M
2023-05-12 52.82 53.12 52.44 53.04 0.0M
2023-05-11 52.82 53.04 52.57 52.67 0.2M
2023-05-10 53.04 53.12 52.22 52.59 0.0M
2023-05-09 53.38 54.32 52.97 53.38 0.0M
2023-05-05 53.19 53.49 53.04 53.12 0.0M
2023-05-04 53.19 53.27 52.37 52.59 0.0M
2023-05-03 53.19 53.49 52.44 53.53 0.0M
2023-05-02 54.09 54.25 52.89 52.89 0.1M
2023-04-28 54.70 54.85 53.79 54.55 0.1M
2023-04-27 54.24 55.22 54.24 54.62 0.2M
2023-04-26 54.32 54.25 53.49 53.83 0.0M
2023-04-25 55.18 55.15 54.24 55.03 0.0M
2023-04-24 56.20 55.97 55.15 55.41 0.0M
2023-04-21 54.40 56.27 54.47 55.67 0.0M
2023-04-20 54.24 54.55 53.49 54.24 0.0M
2023-04-19 52.82 54.48 53.34 54.47 0.0M
2023-04-18 52.25 52.82 51.77 52.25 0.0M
2023-04-17 51.69 52.89 51.69 52.74 0.1M
2023-04-14 51.31 51.84 51.39 51.54 0.0M
2023-04-13 50.90 52.07 51.31 52.03 0.0M
2023-04-12 51.62 51.54 50.86 51.31 0.0M
2023-04-11 51.69 51.92 51.16 51.62 0.0M
2023-04-06 53.38 53.27 51.54 51.88 0.0M
2023-04-05 53.61 54.17 53.19 54.09 0.0M
2023-04-04 52.33 53.64 52.74 52.67 0.0M
2023-04-03 52.10 52.37 51.54 51.88 0.0M
2023-03-31 51.09 52.14 51.16 52.03 0.0M
2023-03-30 50.68 51.24 50.81 51.09 0.0M
2023-03-29 50.83 51.01 50.19 50.90 0.0M
2023-03-28 51.24 51.16 50.49 51.16 0.0M
2023-03-27 50.38 51.69 50.56 51.62 0.0M
2023-03-24 50.38 50.34 49.89 50.38 0.0M
2023-03-23 49.89 50.56 49.61 49.81 0.0M
2023-03-22 50.19 50.22 49.59 49.66 0.0M
2023-03-21 49.47 50.56 50.04 50.26 0.0M
2023-03-20 48.87 49.89 48.16 49.66 0.0M
2023-03-17 49.66 49.96 48.61 48.76 0.0M
2023-03-16 47.75 49.74 47.71 49.47 0.0M
2023-03-15 47.90 48.31 47.33 47.37 0.0M
2023-03-14 47.03 48.01 46.96 47.37 0.0M
2023-03-13 48.38 47.78 46.88 47.45 0.0M
2023-03-10 48.31 48.69 47.78 48.69 0.0M
2023-03-09 48.61 48.84 48.31 48.53 0.0M
2023-03-08 48.46 49.14 48.38 48.69 0.0M
2023-03-07 49.10 49.06 48.38 48.87 0.0M
2023-03-06 49.47 49.81 49.14 49.59 0.0M
2023-03-03 50.26 50.56 49.22 49.40 0.0M
2023-03-02 49.66 50.19 48.91 49.66 0.0M
2023-03-01 47.11 50.49 45.15 50.04 0.0M
2023-02-28 46.58 47.33 46.43 46.47 0.0M
2023-02-27 46.24 46.81 46.21 46.32 0.0M
2023-02-24 46.47 46.66 45.98 46.47 0.0M
2023-02-23 46.09 46.81 46.50 46.32 0.0M
2023-02-22 45.87 46.28 45.91 45.87 0.0M
2023-02-21 45.45 45.98 45.32 45.76 0.0M
2023-02-20 46.09 46.32 45.53 46.24 0.0M
2023-02-17 47.26 46.83 46.36 46.73 0.0M
2023-02-16 47.18 47.41 46.96 47.03 0.0M
2023-02-15 46.88 47.56 46.80 46.73 0.0M
2023-02-14 46.96 47.26 46.88 46.88 0.0M
2023-02-13 46.17 46.99 46.36 46.32 0.0M
2023-02-10 46.24 46.36 45.83 46.24 0.0M
2023-02-09 46.24 46.73 46.28 46.39 0.0M
2023-02-08 46.02 46.58 46.06 46.32 0.0M
2023-02-07 45.94 46.21 45.76 45.87 0.0M
2023-02-06 46.58 46.51 45.98 46.24 0.0M
2023-02-03 45.87 46.88 45.45 46.24 0.0M
2023-02-02 45.45 46.06 45.38 45.68 0.0M
2023-02-01 45.15 45.76 45.23 45.23 0.0M
2023-01-31 45.38 45.60 45.15 45.45 0.0M
2023-01-30 45.08 45.60 44.85 45.08 0.0M
2023-01-27 45.23 45.68 45.00 45.15 0.0M
2023-01-26 44.44 45.53 44.70 45.15 0.0M
2023-01-25 46.02 45.91 44.40 45.08 0.0M
2023-01-24 46.96 46.96 45.68 45.94 0.0M
2023-01-23 46.39 46.74 46.20 46.47 0.0M
2023-01-20 45.68 46.36 45.55 45.76 0.0M
2023-01-19 46.24 46.36 45.60 46.09 0.0M
2023-01-18 45.76 46.66 45.68 45.87 0.0M
2023-01-17 45.94 46.02 45.45 45.87 0.1M
2023-01-16 45.38 46.06 45.53 45.68 0.0M
2023-01-13 45.53 45.60 44.63 45.45 0.0M
2023-01-12 45.76 46.06 44.93 44.97 0.0M
2023-01-11 45.68 46.43 45.60 45.68 0.0M
2023-01-10 46.81 46.96 45.53 46.32 0.0M
2023-01-09 46.58 47.03 46.21 46.24 0.0M
2023-01-06 45.76 46.21 45.15 45.15 0.0M
2023-01-05 44.10 45.53 43.65 45.08 0.0M
2023-01-04 43.09 43.80 43.05 43.09 0.0M
2023-01-03 43.01 43.13 42.60 42.86 0.0M