Inter Parfums Inc. (IPAR)

IPAR
🏛️ フランス →
29.00
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
2025-09-26 29.30 29.50 28.70 29.00 0.0M
2025-09-25 29.48 29.50 29.08 29.22 0.0M
2025-09-24 29.04 29.70 28.90 29.48 0.0M
2025-09-23 28.80 29.50 28.80 29.10 0.0M
2025-09-22 28.98 29.18 28.74 28.80 0.0M
2025-09-19 29.40 29.74 29.02 29.04 0.1M
2025-09-18 29.36 29.70 29.30 29.42 0.0M
2025-09-17 29.16 29.36 28.98 29.30 0.0M
2025-09-16 29.84 29.84 29.02 29.02 0.0M
2025-09-15 29.48 30.02 29.32 29.80 0.0M
2025-09-12 29.02 29.66 28.80 29.38 0.0M
2025-09-11 29.76 29.90 29.00 29.06 0.0M
2025-09-10 30.26 30.26 29.50 29.58 0.0M
2025-09-09 29.00 30.78 28.50 30.30 0.1M
2025-09-08 30.24 30.42 29.88 30.14 0.0M
2025-09-05 30.92 30.98 30.24 30.24 0.0M
2025-09-04 30.74 31.18 30.70 30.86 0.0M
2025-09-03 30.84 31.26 30.68 30.74 0.0M
2025-09-02 31.20 31.40 30.66 30.66 0.0M
2025-09-01 31.50 31.66 31.22 31.30 0.0M
2025-08-29 32.00 32.18 31.54 31.54 0.0M
2025-08-28 31.58 32.62 31.58 32.08 0.0M
2025-08-27 31.38 31.72 31.24 31.58 0.0M
2025-08-26 31.52 31.70 31.12 31.46 0.0M
2025-08-25 32.74 32.78 31.96 31.96 0.0M
2025-08-22 32.70 32.80 32.56 32.74 0.0M
2025-08-21 32.92 32.92 32.50 32.54 0.0M
2025-08-20 32.50 33.12 32.46 33.02 0.0M
2025-08-19 31.96 32.94 31.96 32.66 0.0M
2025-08-18 31.92 32.12 31.66 32.00 0.0M
2025-08-15 32.02 32.28 31.96 31.96 0.0M
2025-08-14 32.20 32.26 31.94 32.04 0.0M
2025-08-13 31.80 32.24 31.76 32.20 0.0M
2025-08-12 32.02 32.20 31.62 31.74 0.0M
2025-08-11 32.68 32.88 32.02 32.02 0.0M
2025-08-08 32.56 32.90 32.48 32.60 0.0M
2025-08-07 31.78 32.94 31.78 32.54 0.0M
2025-08-06 32.08 32.10 31.48 31.72 0.0M
2025-08-05 32.38 32.48 31.82 32.08 0.0M
2025-08-04 31.98 32.44 31.86 32.18 0.0M
2025-08-01 31.98 32.12 31.76 31.94 0.0M
2025-07-31 32.80 32.88 32.26 32.26 0.0M
2025-07-30 31.92 32.88 31.90 32.76 0.0M
2025-07-29 32.26 32.26 31.88 31.96 0.0M
2025-07-28 32.48 33.14 32.12 32.26 0.0M
2025-07-25 31.88 32.52 31.50 32.04 0.0M
2025-07-24 33.26 33.44 30.92 31.92 0.2M
2025-07-23 34.50 35.60 34.48 35.04 0.1M
2025-07-22 33.10 34.16 33.10 33.88 0.0M
2025-07-21 33.52 33.86 33.10 33.10 0.0M
2025-07-18 34.26 34.32 33.62 33.64 0.0M
2025-07-17 34.26 34.64 34.10 34.10 0.0M
2025-07-16 34.28 34.52 34.00 34.06 0.0M
2025-07-15 34.70 34.86 34.26 34.44 0.1M
2025-07-14 34.04 34.76 33.96 34.60 0.0M
2025-07-11 34.96 35.00 34.42 34.72 0.0M
2025-07-10 34.30 35.10 34.22 35.08 0.0M
2025-07-09 34.56 34.68 34.22 34.30 0.0M
2025-07-08 34.20 34.58 33.94 34.56 0.0M
2025-07-07 34.50 34.50 34.06 34.32 0.0M
2025-07-04 34.38 34.64 34.16 34.52 0.0M
2025-07-03 34.78 34.98 34.50 34.66 0.0M
2025-07-02 34.38 34.76 33.98 34.70 0.0M
2025-07-01 33.06 34.26 32.78 34.24 0.0M
2025-06-30 33.02 33.46 32.84 33.02 0.0M
2025-06-27 33.16 33.48 32.84 32.84 0.0M
2025-06-26 33.24 33.44 32.68 32.76 0.0M
2025-06-25 34.04 34.06 32.76 33.18 0.1M
2025-06-24 33.76 33.98 33.27 33.58 0.0M
2025-06-23 32.96 33.16 32.56 32.96 0.1M
2025-06-20 33.55 33.89 33.25 33.25 0.1M
2025-06-19 33.82 34.02 33.36 33.36 0.0M
2025-06-18 34.44 34.69 33.91 34.15 0.0M
2025-06-17 34.15 34.45 33.87 34.13 0.0M
2025-06-16 34.31 34.67 34.18 34.27 0.0M
2025-06-13 34.45 34.82 34.18 34.20 0.0M
2025-06-12 34.87 35.53 34.56 35.00 0.1M
2025-06-11 34.55 35.09 34.40 34.78 0.1M
2025-06-10 34.00 34.49 33.85 34.49 0.0M
2025-06-09 33.75 34.51 33.75 34.27 0.0M
2025-06-06 33.27 33.84 33.11 33.84 0.0M
2025-06-05 34.27 34.38 33.16 33.45 0.0M
2025-06-04 34.07 34.55 33.78 34.35 0.0M
2025-06-03 33.55 33.98 33.11 33.98 0.0M
2025-06-02 33.80 34.05 33.51 33.56 0.0M
2025-05-30 34.00 34.53 34.00 34.25 0.0M
2025-05-29 34.16 34.40 34.04 34.04 0.0M
2025-05-28 33.80 33.84 33.60 33.69 0.0M
2025-05-27 33.33 33.78 33.15 33.67 0.0M
2025-05-26 33.29 33.62 33.11 33.27 0.0M
2025-05-23 33.42 33.62 32.51 32.95 0.0M
2025-05-22 33.31 33.53 33.00 33.53 0.0M
2025-05-21 33.55 33.75 33.38 33.73 0.0M
2025-05-20 33.78 33.96 33.53 33.84 0.0M
2025-05-19 33.71 33.95 33.55 33.78 0.0M
2025-05-16 33.91 34.18 33.53 33.84 0.0M
2025-05-15 33.64 33.91 33.36 33.58 0.0M
2025-05-14 34.64 34.65 33.64 33.70 0.0M
2025-05-13 34.31 34.71 34.27 34.57 0.0M
2025-05-12 33.30 34.91 33.19 34.39 0.1M
2025-05-09 32.64 32.95 32.52 32.89 0.1M
2025-05-08 32.20 32.85 32.07 32.49 0.0M
2025-05-07 32.45 32.45 31.76 31.93 0.1M
2025-05-06 32.70 32.91 32.41 32.51 0.0M
2025-05-05 32.60 32.85 32.36 32.70 0.0M
2025-05-02 31.82 32.55 31.82 32.46 0.1M
2025-04-30 31.82 31.82 31.34 31.62 0.0M
2025-04-29 32.28 32.43 31.70 31.82 0.0M
2025-04-28 32.40 32.82 32.27 32.27 0.0M
2025-04-25 33.69 33.80 33.02 33.18 0.0M
2025-04-24 36.85 37.05 35.90 36.98 0.1M
2025-04-23 34.94 36.73 34.77 36.45 0.1M
2025-04-22 34.10 34.50 33.40 34.50 0.0M
2025-04-17 33.28 34.12 33.13 34.00 0.0M
2025-04-16 34.10 34.48 33.67 33.67 0.1M
2025-04-15 35.10 35.50 34.16 34.46 0.1M
2025-04-14 36.42 36.60 36.03 36.22 0.0M
2025-04-11 36.05 36.13 34.98 35.68 0.0M
2025-04-10 37.77 37.90 35.64 35.64 0.1M
2025-04-09 34.38 34.80 33.88 34.50 0.1M
2025-04-08 35.21 35.87 34.40 35.41 0.1M
2025-04-07 32.72 35.85 32.00 34.19 0.1M
2025-04-04 38.30 38.30 36.00 36.00 0.2M
2025-04-03 40.00 40.20 38.30 38.35 0.1M
2025-04-02 40.20 40.50 39.95 40.50 0.0M
2025-04-01 40.35 40.50 39.75 40.20 0.0M
2025-03-31 40.15 40.15 39.35 39.65 0.1M
2025-03-28 40.85 40.90 40.15 40.55 0.0M
2025-03-27 41.05 41.10 40.60 40.95 0.0M
2025-03-26 41.00 41.45 40.95 41.20 0.0M
2025-03-25 40.50 41.15 40.40 41.00 0.1M
2025-03-24 40.65 40.80 40.00 40.40 0.1M
2025-03-21 41.10 41.10 39.95 40.40 0.1M
2025-03-20 41.55 41.55 41.10 41.20 0.0M
2025-03-19 41.65 41.85 41.25 41.55 0.0M
2025-03-18 42.20 42.70 41.40 41.80 0.1M
2025-03-17 41.50 42.05 41.25 41.80 0.0M
2025-03-14 41.15 41.50 40.80 41.40 0.1M
2025-03-13 41.15 41.95 40.80 40.90 0.0M
2025-03-12 41.75 42.10 41.25 41.30 0.0M
2025-03-11 43.70 43.80 41.55 41.55 0.0M
2025-03-10 42.80 44.20 42.40 43.80 0.0M
2025-03-07 42.55 42.55 41.75 42.55 0.0M
2025-03-06 43.90 44.15 42.60 42.60 0.0M
2025-03-05 44.05 44.80 43.35 43.85 0.0M
2025-03-04 44.15 44.50 43.20 43.50 0.0M
2025-03-03 44.80 45.10 44.10 44.35 0.0M
2025-02-28 44.25 44.55 43.90 44.55 0.1M
2025-02-27 44.50 45.55 44.20 44.60 0.0M
2025-02-26 44.00 45.45 43.80 44.70 0.1M
2025-02-25 42.60 42.85 42.30 42.70 0.0M
2025-02-24 42.90 43.05 42.35 42.70 0.0M
2025-02-21 41.25 42.75 41.25 42.75 0.0M
2025-02-20 41.40 41.90 41.15 41.20 0.0M
2025-02-19 42.20 42.25 41.45 41.50 0.0M
2025-02-18 42.80 42.80 42.05 42.30 0.0M
2025-02-17 42.80 42.90 42.35 42.65 0.0M
2025-02-14 42.55 43.25 42.30 42.90 0.0M
2025-02-13 41.80 42.55 41.80 42.45 0.0M
2025-02-12 42.10 42.35 41.40 41.40 0.0M
2025-02-11 41.90 42.10 41.55 41.70 0.0M
2025-02-10 41.45 42.05 41.30 42.05 0.0M
2025-02-07 42.90 42.90 41.20 41.35 0.0M
2025-02-06 42.25 42.80 42.00 42.70 0.0M
2025-02-05 42.60 42.70 42.00 42.10 0.0M
2025-02-04 43.50 43.50 42.75 42.75 0.0M
2025-02-03 43.05 43.60 42.75 43.55 0.0M
2025-01-31 44.25 44.40 43.85 44.00 0.0M
2025-01-30 43.90 44.30 43.50 44.15 0.0M
2025-01-29 43.75 43.75 43.30 43.60 0.0M
2025-01-28 43.75 44.40 43.75 44.05 0.0M
2025-01-27 42.60 43.80 42.60 43.75 0.0M
2025-01-24 42.75 44.45 42.70 42.90 0.1M
2025-01-23 42.20 42.50 41.70 42.35 0.1M
2025-01-22 41.80 42.55 41.50 42.35 0.0M
2025-01-21 41.00 42.50 40.90 42.20 0.0M
2025-01-20 41.20 41.45 40.90 41.00 0.0M
2025-01-17 40.05 41.20 39.00 41.10 0.1M
2025-01-16 40.25 40.55 39.85 40.25 0.1M
2025-01-15 39.20 39.85 38.80 39.60 0.0M
2025-01-14 39.60 39.70 39.00 39.10 0.0M
2025-01-13 38.60 39.55 38.50 39.35 0.0M
2025-01-10 39.70 39.70 38.75 38.90 0.0M
2025-01-09 39.80 39.90 39.40 39.70 0.0M
2025-01-08 40.60 40.60 39.70 39.95 0.0M
2025-01-07 40.55 41.05 40.30 40.60 0.0M
2025-01-06 39.70 40.95 39.70 40.55 0.0M
2025-01-03 40.35 40.40 39.75 39.75 0.0M
2025-01-02 40.80 40.90 39.85 40.35 0.0M