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
2021/12/30 61 62 60 60 103,600
2021/12/29 59 61 59 60 51,500
2021/12/28 60 62 59 60 112,100
2021/12/27 60 64 59 60 366,100
2021/12/24 60 62 59 62 117,800
2021/12/23 58 61 56 60 339,200
2021/12/22 57 59 57 57 79,000
2021/12/21 58 59 57 58 166,700
2021/12/20 59 60 58 58 59,900
2021/12/17 59 61 59 59 90,500
2021/12/16 60 61 59 59 117,400
2021/12/15 61 61 60 60 32,300
2021/12/14 62 63 61 61 49,600
2021/12/13 63 64 62 62 36,500
2021/12/10 64 65 63 63 91,500
2021/12/09 63 65 63 64 74,800
2021/12/08 63 64 62 62 124,000
2021/12/07 62 63 61 63 98,200
2021/12/06 60 63 60 63 260,200
2021/12/03 59 61 58 61 65,100
2021/12/02 60 60 59 59 73,500
2021/12/01 61 62 60 61 62,400
2021/11/30 62 63 61 62 62,300
2021/11/29 64 65 61 61 126,000
2021/11/26 66 66 65 65 34,700
2021/11/25 66 67 66 66 132,200
2021/11/24 66 67 66 67 37,500
2021/11/22 66 67 66 66 9,800
2021/11/19 68 68 66 67 27,700
2021/11/18 67 68 66 68 28,300
2021/11/17 67 68 66 68 75,600
2021/11/16 67 68 67 68 24,600
2021/11/15 68 68 67 67 43,400
2021/11/12 66 68 66 67 75,200
2021/11/11 68 69 65 66 160,400
2021/11/10 67 69 67 68 145,200
2021/11/09 68 68 66 66 97,900
2021/11/08 68 69 67 68 70,200
2021/11/05 68 69 67 69 17,200
2021/11/04 68 69 67 68 35,800
2021/11/02 68 69 68 69 12,200
2021/11/01 68 69 67 68 67,800
2021/10/29 67 69 66 69 37,000
2021/10/28 67 67 66 66 83,100
2021/10/27 69 69 67 67 167,900
2021/10/26 68 69 67 69 35,100
2021/10/25 68 69 67 68 56,700
2021/10/22 68 69 67 69 61,800
2021/10/21 70 71 68 68 174,600
2021/10/20 71 72 70 70 10,700
2021/10/19 72 72 71 71 24,600
2021/10/18 70 72 70 72 64,300
2021/10/15 71 71 70 70 25,600
2021/10/14 71 71 70 70 75,500
2021/10/13 71 71 70 70 22,500
2021/10/12 71 71 70 70 9,900
2021/10/11 71 72 70 71 32,300
2021/10/08 70 72 70 71 25,700
2021/10/07 70 72 70 72 33,400
2021/10/06 71 72 69 70 96,000
2021/10/05 71 72 69 72 135,100
2021/10/04 72 73 71 71 37,500
2021/10/01 73 74 72 72 56,700
2021/09/30 72 76 72 74 257,000
2021/09/29 71 72 71 71 36,500
2021/09/28 71 72 70 72 159,700
2021/09/27 71 73 71 72 48,400
2021/09/24 72 73 71 71 88,200
2021/09/22 72 73 71 72 80,400
2021/09/21 71 72 71 71 196,600
2021/09/17 71 73 71 72 69,200
2021/09/16 72 73 70 71 233,500
2021/09/15 74 74 72 72 49,800
2021/09/14 73 75 73 75 85,500
2021/09/13 74 75 73 73 67,000
2021/09/10 74 74 72 74 118,800
2021/09/09 75 75 72 72 101,900
2021/09/08 75 75 74 75 29,400
2021/09/07 73 77 72 75 291,900
2021/09/06 74 74 72 72 49,400
2021/09/03 72 75 71 74 324,600
2021/09/02 72 72 71 71 65,100
2021/09/01 71 72 71 71 34,800
2021/08/31 72 72 71 71 64,900
2021/08/30 71 72 70 72 84,500
2021/08/27 70 71 70 70 51,100
2021/08/26 70 72 69 71 167,800
2021/08/25 71 71 70 70 64,400
2021/08/24 70 72 70 71 68,400
2021/08/23 71 72 70 70 92,500
2021/08/20 71 72 70 70 85,500
2021/08/19 72 73 71 71 124,300
2021/08/18 71 73 70 73 222,100
2021/08/17 73 74 71 71 130,800
2021/08/16 75 75 72 72 172,300
2021/08/13 72 75 71 75 409,600
2021/08/12 76 76 71 72 960,800
2021/08/11 81 91 76 76 8,679,300
2021/08/10 70 73 70 73 111,000
2021/08/06 71 71 69 70 62,200
2021/08/05 71 72 70 70 99,500
2021/08/04 73 73 71 71 114,800
2021/08/03 73 74 72 73 70,500
2021/08/02 74 75 73 74 59,800
2021/07/30 74 74 73 73 38,900
2021/07/29 74 75 73 74 58,500
2021/07/28 75 76 74 74 22,700
2021/07/27 76 76 74 75 27,300
2021/07/26 75 76 74 76 39,900
2021/07/21 75 76 75 75 73,600
2021/07/20 75 76 74 74 64,200
2021/07/19 77 77 74 75 87,000
2021/07/16 75 78 75 76 134,500
2021/07/15 78 78 75 76 120,400
2021/07/14 80 81 77 77 171,400
2021/07/13 76 83 76 81 472,500
2021/07/12 76 77 75 76 57,300
2021/07/09 76 77 75 75 78,000
2021/07/08 78 79 77 77 52,600
2021/07/07 78 80 78 78 60,600
2021/07/06 79 79 78 78 12,100
2021/07/05 78 79 77 78 94,200
2021/07/02 80 81 78 78 283,300
2021/07/01 81 82 80 80 188,600
2021/06/30 84 84 81 82 140,500
2021/06/29 83 84 82 84 90,800
2021/06/28 83 85 83 83 98,900
2021/06/25 86 86 83 84 415,600
2021/06/24 81 86 80 86 317,200
2021/06/23 83 83 80 81 255,500
2021/06/22 84 87 82 82 457,100
2021/06/21 84 85 82 83 471,300
2021/06/18 89 98 86 87 3,016,000
2021/06/17 95 95 88 89 2,503,400
2021/06/16 88 105 86 97 16,499,500
2021/06/15 77 79 77 79 51,200
2021/06/14 77 80 77 77 80,100
2021/06/11 78 79 77 77 71,100
2021/06/10 78 78 76 78 29,100
2021/06/09 76 78 76 77 57,100
2021/06/08 75 78 75 76 54,000
2021/06/07 76 77 75 75 56,600
2021/06/04 75 77 75 76 35,800
2021/06/03 75 76 74 76 88,700
2021/06/02 82 84 74 75 1,085,200
2021/06/01 75 76 75 75 90,400
2021/05/31 73 75 73 75 39,000
2021/05/28 73 74 73 74 17,900
2021/05/27 74 75 73 74 34,900
2021/05/26 75 76 73 74 49,100
2021/05/25 76 78 74 75 129,100
2021/05/24 78 79 75 76 118,100
2021/05/21 80 80 76 77 341,500
2021/05/20 75 81 75 81 314,800
2021/05/19 74 76 72 74 243,500
2021/05/18 70 84 69 74 1,518,400
2021/05/17 69 71 69 70 116,700
2021/05/14 69 72 68 68 237,400
2021/05/13 71 73 64 67 996,400
2021/05/12 80 82 72 75 525,000
2021/05/11 83 83 81 81 91,200
2021/05/10 83 85 83 84 82,400
2021/05/07 84 84 81 83 382,700
2021/05/06 87 87 78 83 947,800
2021/04/30 88 91 88 91 427,800
2021/04/28 88 91 84 89 464,200
2021/04/27 86 88 84 88 173,300
2021/04/26 81 86 80 85 313,400
2021/04/23 81 82 80 81 117,300
2021/04/22 81 82 79 81 150,900
2021/04/21 81 82 79 80 187,100
2021/04/20 78 82 78 80 259,300
2021/04/19 77 80 77 78 298,300
2021/04/16 76 78 76 76 106,800
2021/04/15 75 78 74 77 385,900
2021/04/14 75 76 74 74 97,000
2021/04/13 73 76 73 75 573,500
2021/04/12 70 74 70 74 235,400
2021/04/09 70 71 70 71 13,300
2021/04/08 72 72 70 70 35,400
2021/04/07 70 71 69 71 96,300
2021/04/06 70 71 69 71 99,500
2021/04/05 68 70 68 70 76,500
2021/04/02 68 68 67 68 43,400
2021/04/01 68 68 66 68 63,900
2021/03/31 68 68 67 68 24,400
2021/03/30 68 68 67 67 40,100
2021/03/29 68 69 67 68 64,900
2021/03/26 68 69 67 68 103,400
2021/03/25 68 68 66 67 65,700
2021/03/24 68 69 66 68 322,600
2021/03/23 70 70 68 70 144,800
2021/03/22 71 71 69 70 107,400
2021/03/19 72 72 70 71 86,600
2021/03/18 72 73 71 72 62,600
2021/03/17 72 73 71 72 42,900
2021/03/16 73 74 72 72 55,800
2021/03/15 73 74 72 74 84,600
2021/03/12 72 74 72 74 197,100
2021/03/11 72 72 69 71 684,400
2021/03/10 75 77 74 76 114,600
2021/03/09 75 76 74 75 85,400
2021/03/08 75 76 75 75 33,800
2021/03/05 75 75 72 74 52,700
2021/03/04 76 76 74 74 66,600
2021/03/03 78 78 75 75 112,200
2021/03/02 78 78 76 78 63,000
2021/03/01 78 78 77 77 79,200
2021/02/26 76 77 75 77 95,000
2021/02/25 77 78 76 77 89,500
2021/02/24 75 79 75 76 214,700
2021/02/22 75 76 74 74 65,300
2021/02/19 76 76 74 74 60,200
2021/02/18 76 76 74 76 277,100
2021/02/17 72 75 72 75 203,800
2021/02/16 72 74 71 72 99,300
2021/02/15 72 72 70 71 141,200
2021/02/12 72 73 70 71 155,500
2021/02/10 72 73 70 71 177,000
2021/02/09 72 72 70 72 82,700
2021/02/08 69 72 68 72 247,500
2021/02/05 68 69 67 69 81,200
2021/02/04 67 68 67 68 17,700
2021/02/03 67 68 67 67 54,300
2021/02/02 66 68 66 66 42,900
2021/02/01 66 67 65 66 37,000
2021/01/29 68 68 65 65 124,200
2021/01/28 69 69 67 67 79,200
2021/01/27 68 69 67 69 59,900
2021/01/26 69 69 67 67 25,300
2021/01/25 67 69 67 68 33,400
2021/01/22 68 69 67 67 42,900
2021/01/21 68 68 66 67 57,000
2021/01/20 69 69 67 67 81,800
2021/01/19 67 69 66 69 53,700
2021/01/18 67 71 66 67 232,900
2021/01/15 66 66 65 66 63,300
2021/01/14 68 68 65 66 112,300
2021/01/13 68 68 67 67 52,100
2021/01/12 68 68 66 67 94,700
2021/01/08 68 69 65 67 272,900
2021/01/07 68 71 67 69 384,400
2021/01/06 63 69 62 67 304,500
2021/01/05 63 63 61 63 165,200
2021/01/04 62 63 61 63 101,900

このページの先頭へ