日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イントランス(3237)の株価時系列情報

イントランス(3237)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 8,500 8,890 8,500 8,640 26
2009/12/29 8,590 8,590 8,590 8,590 2
2009/12/28 8,790 8,900 8,590 8,590 14
2009/12/25 8,280 8,400 8,280 8,390 25
2009/12/24 8,600 8,600 8,270 8,270 43
2009/12/22 8,350 8,600 8,350 8,600 23
2009/12/21 8,210 8,500 8,210 8,500 12
2009/12/18 8,170 8,300 8,170 8,300 4
2009/12/17 8,250 8,250 8,250 8,250 10
2009/12/16 8,340 8,340 8,250 8,300 21
2009/12/15 8,300 8,500 8,300 8,440 66
2009/12/14 8,500 8,800 8,500 8,800 18
2009/12/11 8,500 8,800 8,500 8,800 17
2009/12/10 8,210 8,410 8,210 8,410 38
2009/12/09 8,200 8,400 8,180 8,180 16
2009/12/08 8,480 8,500 8,480 8,500 10
2009/12/07 8,900 8,900 8,310 8,680 35
2009/12/04 8,500 8,800 8,500 8,800 14
2009/12/03 7,820 8,400 7,820 8,400 15
2009/12/02 7,690 7,900 7,690 7,720 18
2009/12/01 8,100 8,500 7,990 7,990 51
2009/11/30 8,000 8,700 7,660 8,400 20
2009/11/26 8,400 8,400 8,330 8,400 8
2009/11/24 8,090 8,090 7,900 8,000 8
2009/11/20 8,230 8,290 8,230 8,290 3
2009/11/19 8,300 8,310 8,300 8,300 16
2009/11/18 8,400 8,400 8,300 8,310 132
2009/11/17 8,650 8,800 8,400 8,400 24
2009/11/16 8,280 8,710 8,280 8,610 45
2009/11/13 8,500 8,510 8,500 8,500 34
2009/11/12 8,800 9,040 8,700 8,700 12
2009/11/11 8,590 8,830 8,510 8,830 15
2009/11/10 8,520 8,990 8,520 8,990 13
2009/11/09 8,550 8,750 8,520 8,550 29
2009/11/06 8,750 8,750 8,750 8,750 17
2009/11/05 8,810 8,850 8,810 8,850 7
2009/11/04 8,810 9,010 8,810 9,000 6
2009/11/02 9,000 9,200 8,850 8,850 32
2009/10/30 8,900 10,000 8,810 9,020 103
2009/10/29 9,920 9,920 9,020 9,300 112
2009/10/28 10,860 10,860 9,940 10,590 5
2009/10/27 11,290 11,290 9,780 10,210 58
2009/10/26 11,130 11,130 11,130 11,130 8
2009/10/23 10,700 10,710 10,600 10,600 7
2009/10/22 10,700 10,700 10,700 10,700 2
2009/10/21 10,590 10,600 10,590 10,600 5
2009/10/20 11,000 11,390 11,000 11,390 10
2009/10/19 10,020 11,390 10,020 11,390 17
2009/10/16 10,300 10,500 10,300 10,300 5
2009/10/15 10,500 10,800 10,500 10,500 7
2009/10/14 10,330 10,500 10,300 10,500 17
2009/10/13 10,300 10,320 10,300 10,320 21
2009/10/09 10,040 11,380 10,040 10,300 85
2009/10/08 9,700 10,800 9,700 10,000 25
2009/10/07 8,900 9,800 8,900 9,800 14
2009/10/06 8,820 9,000 8,820 9,000 30
2009/10/05 9,000 9,000 9,000 9,000 26
2009/10/02 9,500 9,500 8,900 8,910 42
2009/10/01 10,100 10,100 9,580 9,600 33
2009/09/30 10,600 10,600 10,200 10,200 14
2009/09/29 10,600 10,600 10,600 10,600 5
2009/09/28 11,490 11,490 11,400 11,400 5
2009/09/25 11,700 11,700 10,300 11,550 11
2009/09/24 11,370 11,370 10,300 11,300 52
2009/09/18 11,110 11,390 11,100 11,390 9
2009/09/17 11,680 11,880 11,110 11,110 15
2009/09/16 11,700 11,910 11,280 11,280 13
2009/09/15 11,890 11,900 11,310 11,490 22
2009/09/14 12,190 12,190 11,060 11,950 25
2009/09/11 12,200 12,400 11,790 11,990 13
2009/09/10 11,410 12,000 11,410 12,000 59
2009/09/09 11,300 11,500 11,060 11,400 19
2009/09/08 11,060 11,100 11,000 11,100 27
2009/09/07 11,800 11,800 11,000 11,050 33
2009/09/04 11,900 11,900 11,000 11,800 24
2009/09/03 11,450 11,700 11,450 11,700 6
2009/09/02 11,400 11,900 11,400 11,650 13
2009/09/01 11,100 11,780 11,000 11,250 49
2009/08/31 11,320 11,800 11,300 11,300 37
2009/08/28 11,240 12,000 11,200 11,410 64
2009/08/27 12,050 12,050 11,300 12,040 86
2009/08/26 12,810 12,810 12,700 12,700 6
2009/08/25 12,690 12,690 11,800 12,680 37
2009/08/24 13,000 13,070 12,100 12,740 220
2009/08/21 10,450 12,250 10,450 12,250 206
2009/08/20 10,500 10,700 10,250 10,250 75
2009/08/19 10,510 10,710 10,510 10,700 137
2009/08/18 11,720 11,720 11,150 11,300 79
2009/08/17 12,700 12,700 12,020 12,020 42
2009/08/14 12,500 12,940 12,400 12,940 18
2009/08/13 12,800 12,920 12,600 12,900 58
2009/08/12 13,360 13,360 12,830 13,000 60
2009/08/11 13,170 13,330 12,900 13,240 42
2009/08/10 13,300 13,430 12,700 13,430 7
2009/08/07 12,800 12,950 12,550 12,900 54
2009/08/06 12,900 13,000 12,700 13,000 39
2009/08/05 13,500 13,500 12,990 13,100 8
2009/08/04 13,900 13,900 13,500 13,600 11
2009/08/03 13,690 13,750 13,300 13,300 31
2009/07/31 13,390 13,600 13,190 13,600 23
2009/07/30 13,630 13,680 13,400 13,590 15
2009/07/29 13,310 13,510 12,990 12,990 42
2009/07/28 13,170 13,650 12,710 12,710 43
2009/07/27 13,610 13,780 13,380 13,780 13
2009/07/24 12,950 13,800 12,950 13,790 65
2009/07/23 12,870 13,350 12,870 13,350 16
2009/07/22 12,500 13,880 12,500 13,070 114
2009/07/21 13,500 13,880 12,500 12,500 70
2009/07/17 13,100 13,120 12,400 13,000 88
2009/07/16 12,930 13,900 12,680 13,900 80
2009/07/15 13,900 13,900 13,100 13,100 4
2009/07/14 13,990 13,990 13,030 13,300 109
2009/07/13 14,000 14,010 13,800 14,000 160
2009/07/10 13,600 14,090 13,600 14,000 130
2009/07/09 13,200 14,100 13,000 13,800 85
2009/07/08 13,000 14,040 12,660 14,000 55
2009/07/07 12,620 13,300 12,620 13,270 38
2009/07/06 13,340 13,400 13,000 13,020 24
2009/07/03 13,320 13,600 13,000 13,500 184
2009/07/02 14,300 14,900 13,720 13,980 132
2009/07/01 14,900 15,100 14,300 14,900 177
2009/06/30 13,990 14,000 13,130 13,130 120
2009/06/29 13,720 14,200 13,290 13,990 201
2009/06/26 14,990 15,200 14,000 14,290 91
2009/06/25 14,310 14,790 14,200 14,790 54
2009/06/24 14,440 15,030 14,000 14,060 111
2009/06/23 14,610 15,080 14,210 15,040 85
2009/06/22 16,000 16,000 14,210 15,270 326
2009/06/19 13,610 16,210 13,610 16,210 554
2009/06/18 14,410 14,410 14,210 14,210 307
2009/06/17 15,800 17,000 15,060 16,410 736
2009/06/16 17,000 17,000 17,000 17,000 140
2009/06/15 15,000 15,000 15,000 15,000 464
2009/06/12 13,290 13,500 12,210 13,000 80
2009/06/11 12,400 13,290 12,190 13,290 271
2009/06/10 11,190 12,190 11,180 12,190 72
2009/06/09 12,000 12,200 11,110 11,250 161
2009/06/08 11,600 11,980 11,100 11,800 47
2009/06/05 11,010 11,500 10,800 11,000 54
2009/06/04 10,560 11,000 10,560 11,000 41
2009/06/03 10,980 11,000 10,610 10,760 31
2009/06/02 10,950 10,980 10,550 10,980 47
2009/06/01 10,100 10,850 10,100 10,750 109
2009/05/29 10,970 11,000 10,500 11,000 128
2009/05/28 10,570 11,000 10,320 10,630 59
2009/05/27 11,300 11,980 10,800 11,000 84
2009/05/26 10,390 10,900 10,340 10,700 102
2009/05/25 11,500 11,500 10,050 10,500 208
2009/05/22 12,000 12,500 11,510 11,550 42
2009/05/21 11,520 12,020 11,500 11,510 53
2009/05/20 12,010 12,070 11,800 12,050 39
2009/05/19 12,510 12,710 12,010 12,590 22
2009/05/18 13,000 13,050 12,500 12,500 36
2009/05/15 11,810 12,370 11,800 12,310 16
2009/05/14 11,810 11,820 11,810 11,820 4
2009/05/13 11,850 12,390 11,850 12,000 26
2009/05/12 12,200 12,220 12,200 12,200 25
2009/05/11 12,810 13,200 12,810 13,200 51
2009/05/08 11,800 12,800 11,800 12,800 24
2009/05/07 11,500 12,000 11,500 11,900 17
2009/05/01 12,500 12,500 12,100 12,100 12
2009/04/30 13,200 13,200 12,200 12,600 24
2009/04/28 13,700 13,990 13,000 13,990 24
2009/04/27 13,940 14,500 13,900 14,500 100
2009/04/24 13,000 13,400 12,080 13,280 34
2009/04/23 13,270 13,270 12,540 12,800 42
2009/04/22 12,000 13,200 12,000 13,200 23
2009/04/21 13,000 13,010 11,200 11,500 72
2009/04/20 13,400 13,600 12,400 13,000 225
2009/04/17 10,100 11,600 10,000 11,600 72
2009/04/16 11,200 11,200 10,000 10,000 47
2009/04/15 10,800 11,200 10,700 11,000 30
2009/04/14 11,200 11,300 10,600 11,200 34
2009/04/13 11,520 11,900 11,100 11,600 50
2009/04/10 13,700 13,700 12,220 12,500 176
2009/04/09 11,900 12,430 11,700 11,700 94
2009/04/08 13,000 15,000 12,500 13,500 306
2009/04/07 11,600 13,000 11,600 13,000 49
2009/04/06 10,500 11,800 10,500 11,800 93
2009/04/03 10,900 12,100 10,800 11,500 170
2009/04/02 8,600 10,100 8,600 10,100 116
2009/04/01 8,920 9,250 8,700 8,700 27
2009/03/31 9,800 10,000 8,910 9,320 50
2009/03/30 9,200 10,000 9,200 9,700 36
2009/03/27 9,320 9,500 9,300 9,400 25
2009/03/26 8,840 9,020 8,840 9,020 76
2009/03/25 8,420 8,420 8,400 8,420 15
2009/03/24 8,610 8,620 8,400 8,400 21
2009/03/23 8,520 8,550 8,500 8,510 29
2009/03/19 8,500 9,000 8,000 8,510 173
2009/03/18 8,100 8,500 8,000 8,500 42
2009/03/17 8,000 8,000 8,000 8,000 1
2009/03/16 7,500 8,000 7,500 8,000 13
2009/03/13 7,900 7,900 7,400 7,500 4
2009/03/12 7,500 7,900 7,200 7,900 64
2009/03/11 7,500 7,500 7,500 7,500 7
2009/03/10 7,020 7,020 7,020 7,020 4
2009/03/09 7,700 7,700 7,150 7,600 17
2009/03/06 7,800 7,800 7,700 7,700 15
2009/03/05 7,700 7,700 7,700 7,700 9
2009/03/04 7,700 7,700 7,700 7,700 26
2009/03/03 7,900 7,900 7,900 7,900 20
2009/03/02 7,900 8,100 7,900 8,100 35
2009/02/27 7,590 8,000 7,590 8,000 2
2009/02/26 8,190 8,260 8,190 8,190 90
2009/02/25 7,800 7,800 7,700 7,800 18
2009/02/24 7,300 7,300 7,000 7,200 26
2009/02/23 8,000 8,000 7,200 7,200 6
2009/02/20 7,600 7,600 7,510 7,510 14
2009/02/19 7,190 7,500 7,190 7,500 3
2009/02/17 7,340 7,340 7,150 7,160 7
2009/02/16 7,350 8,100 7,350 8,100 6
2009/02/13 7,500 7,500 7,500 7,500 2
2009/02/12 7,800 7,800 7,400 7,400 20
2009/02/10 8,500 9,000 8,000 8,400 27
2009/02/09 7,740 8,400 7,700 8,400 22
2009/02/06 7,630 7,940 7,600 7,940 12
2009/02/05 6,910 7,900 6,910 7,900 16
2009/02/04 6,800 6,860 6,800 6,860 4
2009/02/03 7,010 7,010 6,910 7,000 19
2009/02/02 7,260 7,260 6,850 7,010 37
2009/01/30 8,000 8,220 7,810 7,820 15
2009/01/29 8,700 8,700 8,200 8,200 17
2009/01/28 9,130 9,200 9,000 9,000 110
2009/01/27 8,480 8,700 8,480 8,700 7
2009/01/26 8,080 8,080 8,080 8,080 3
2009/01/23 7,700 7,700 7,700 7,700 1
2009/01/22 7,700 7,720 7,700 7,700 25
2009/01/21 7,730 7,930 7,730 7,930 9
2009/01/20 7,800 7,810 7,800 7,800 6
2009/01/19 8,500 8,500 8,500 8,500 12
2009/01/16 7,780 7,780 7,610 7,700 8
2009/01/15 7,610 7,800 7,600 7,700 11
2009/01/14 7,610 8,000 7,600 8,000 9
2009/01/13 8,010 8,200 8,010 8,200 6
2009/01/09 8,030 8,030 8,010 8,010 13
2009/01/08 8,900 9,100 8,200 8,400 40
2009/01/07 8,990 9,130 8,620 8,900 68
2009/01/06 8,880 9,000 8,600 8,990 29
2009/01/05 9,100 9,100 9,000 9,000 12

このページの先頭へ