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 |
|---|---|---|---|---|---|
| 2024/07/26 | 134 | 135 | 133 | 134 | 29,600 |
| 2024/07/25 | 132 | 135 | 132 | 132 | 76,600 |
| 2024/07/24 | 135 | 135 | 132 | 134 | 80,300 |
| 2024/07/23 | 135 | 136 | 133 | 133 | 46,200 |
| 2024/07/22 | 136 | 137 | 133 | 135 | 68,800 |
| 2024/07/19 | 137 | 137 | 135 | 135 | 31,100 |
| 2024/07/18 | 135 | 137 | 135 | 137 | 42,400 |
| 2024/07/17 | 135 | 136 | 135 | 135 | 23,100 |
| 2024/07/16 | 137 | 137 | 135 | 135 | 29,300 |
| 2024/07/12 | 134 | 137 | 134 | 136 | 60,500 |
| 2024/07/11 | 134 | 135 | 133 | 134 | 25,400 |
| 2024/07/10 | 133 | 135 | 132 | 133 | 58,700 |
| 2024/07/09 | 136 | 136 | 132 | 132 | 131,500 |
| 2024/07/08 | 137 | 137 | 135 | 135 | 31,600 |
| 2024/07/05 | 137 | 138 | 135 | 135 | 93,000 |
| 2024/07/04 | 137 | 139 | 136 | 137 | 94,200 |
| 2024/07/03 | 136 | 137 | 135 | 137 | 50,800 |
| 2024/07/02 | 138 | 138 | 134 | 136 | 68,300 |
| 2024/07/01 | 136 | 137 | 134 | 137 | 92,600 |
| 2024/06/28 | 140 | 140 | 135 | 135 | 81,300 |
| 2024/06/27 | 138 | 140 | 137 | 138 | 106,000 |
| 2024/06/26 | 137 | 139 | 136 | 136 | 64,900 |
| 2024/06/25 | 136 | 139 | 136 | 136 | 86,600 |
| 2024/06/24 | 139 | 139 | 134 | 136 | 80,300 |
| 2024/06/21 | 134 | 137 | 134 | 137 | 48,700 |
| 2024/06/20 | 133 | 135 | 133 | 133 | 63,600 |
| 2024/06/19 | 136 | 138 | 133 | 133 | 151,100 |
| 2024/06/18 | 140 | 141 | 136 | 137 | 121,400 |
| 2024/06/17 | 143 | 143 | 139 | 141 | 79,800 |
| 2024/06/14 | 140 | 142 | 139 | 142 | 102,400 |
| 2024/06/13 | 147 | 147 | 139 | 140 | 448,800 |
| 2024/06/12 | 147 | 148 | 145 | 148 | 208,500 |
| 2024/06/11 | 144 | 147 | 142 | 147 | 204,500 |
| 2024/06/10 | 141 | 147 | 140 | 143 | 368,000 |
| 2024/06/07 | 142 | 149 | 139 | 141 | 883,800 |
| 2024/06/06 | 143 | 143 | 137 | 137 | 442,200 |
| 2024/06/05 | 138 | 141 | 137 | 141 | 320,600 |
| 2024/06/04 | 135 | 139 | 134 | 137 | 146,700 |
| 2024/06/03 | 135 | 135 | 133 | 135 | 46,000 |
| 2024/05/31 | 134 | 135 | 133 | 133 | 85,200 |
| 2024/05/30 | 132 | 135 | 131 | 133 | 67,500 |
| 2024/05/29 | 134 | 137 | 132 | 132 | 149,800 |
| 2024/05/28 | 131 | 134 | 131 | 132 | 50,400 |
| 2024/05/27 | 132 | 134 | 131 | 133 | 69,200 |
| 2024/05/24 | 133 | 135 | 132 | 134 | 60,800 |
| 2024/05/23 | 137 | 137 | 132 | 134 | 62,100 |
| 2024/05/22 | 136 | 138 | 135 | 135 | 69,700 |
| 2024/05/21 | 139 | 139 | 135 | 135 | 74,500 |
| 2024/05/20 | 136 | 139 | 136 | 138 | 135,200 |
| 2024/05/17 | 131 | 137 | 131 | 135 | 195,800 |
| 2024/05/16 | 133 | 133 | 129 | 132 | 137,200 |
| 2024/05/15 | 132 | 133 | 129 | 133 | 108,000 |
| 2024/05/14 | 132 | 138 | 130 | 133 | 367,500 |
| 2024/05/13 | 130 | 133 | 128 | 129 | 143,700 |
| 2024/05/10 | 129 | 131 | 127 | 130 | 67,800 |
| 2024/05/09 | 130 | 132 | 128 | 128 | 114,400 |
| 2024/05/08 | 129 | 132 | 127 | 132 | 112,200 |
| 2024/05/07 | 126 | 132 | 124 | 127 | 255,200 |
| 2024/05/02 | 125 | 126 | 124 | 125 | 58,600 |
| 2024/05/01 | 123 | 125 | 122 | 124 | 63,800 |
| 2024/04/30 | 123 | 123 | 121 | 121 | 51,300 |
| 2024/04/26 | 121 | 121 | 118 | 121 | 59,200 |
| 2024/04/25 | 123 | 123 | 120 | 120 | 99,000 |
| 2024/04/24 | 120 | 126 | 120 | 125 | 198,400 |
| 2024/04/23 | 118 | 122 | 118 | 119 | 56,300 |
| 2024/04/22 | 118 | 120 | 116 | 119 | 68,200 |
| 2024/04/19 | 118 | 118 | 114 | 117 | 160,200 |
| 2024/04/18 | 115 | 120 | 113 | 118 | 150,100 |
| 2024/04/17 | 118 | 118 | 115 | 115 | 74,100 |
| 2024/04/16 | 118 | 119 | 115 | 117 | 177,400 |
| 2024/04/15 | 118 | 120 | 117 | 120 | 64,000 |
| 2024/04/12 | 118 | 121 | 118 | 119 | 60,300 |
| 2024/04/11 | 121 | 121 | 117 | 119 | 149,400 |
| 2024/04/10 | 120 | 123 | 120 | 122 | 132,500 |
| 2024/04/09 | 117 | 122 | 117 | 122 | 221,400 |
| 2024/04/08 | 118 | 119 | 116 | 117 | 107,600 |
| 2024/04/05 | 115 | 116 | 113 | 116 | 178,600 |
| 2024/04/04 | 117 | 120 | 116 | 116 | 140,900 |
| 2024/04/03 | 114 | 118 | 114 | 116 | 178,400 |
| 2024/04/02 | 118 | 119 | 114 | 116 | 219,200 |
| 2024/04/01 | 122 | 123 | 117 | 117 | 444,300 |
| 2024/03/29 | 125 | 134 | 118 | 125 | 1,079,100 |
| 2024/03/28 | 113 | 133 | 111 | 120 | 1,961,200 |
| 2024/03/27 | 130 | 132 | 123 | 123 | 1,085,600 |
| 2024/03/26 | 143 | 148 | 127 | 129 | 1,366,200 |
| 2024/03/25 | 148 | 150 | 141 | 141 | 645,700 |
| 2024/03/22 | 151 | 151 | 146 | 146 | 494,100 |
| 2024/03/21 | 149 | 152 | 148 | 149 | 478,600 |
| 2024/03/19 | 144 | 148 | 143 | 146 | 147,600 |
| 2024/03/18 | 143 | 146 | 143 | 143 | 206,200 |
| 2024/03/15 | 143 | 144 | 140 | 143 | 199,400 |
| 2024/03/14 | 139 | 143 | 137 | 141 | 348,400 |
| 2024/03/13 | 148 | 160 | 137 | 141 | 2,009,400 |
| 2024/03/12 | 148 | 148 | 142 | 144 | 280,100 |
| 2024/03/11 | 147 | 150 | 145 | 147 | 187,200 |
| 2024/03/08 | 150 | 153 | 148 | 148 | 421,700 |
| 2024/03/07 | 157 | 159 | 151 | 151 | 397,300 |
| 2024/03/06 | 153 | 157 | 152 | 155 | 162,100 |
| 2024/03/05 | 154 | 156 | 152 | 155 | 145,200 |
| 2024/03/04 | 161 | 161 | 153 | 154 | 459,900 |
| 2024/03/01 | 155 | 163 | 154 | 161 | 851,200 |
| 2024/02/29 | 151 | 155 | 150 | 153 | 188,100 |
| 2024/02/28 | 150 | 155 | 149 | 151 | 229,000 |
| 2024/02/27 | 153 | 156 | 148 | 148 | 410,200 |
| 2024/02/26 | 156 | 159 | 153 | 153 | 280,800 |
| 2024/02/22 | 153 | 157 | 147 | 154 | 588,000 |
| 2024/02/21 | 155 | 156 | 150 | 152 | 387,100 |
| 2024/02/20 | 159 | 160 | 154 | 155 | 349,800 |
| 2024/02/19 | 155 | 162 | 152 | 159 | 545,700 |
| 2024/02/16 | 145 | 157 | 141 | 156 | 1,492,000 |
| 2024/02/15 | 142 | 145 | 140 | 144 | 245,200 |
| 2024/02/14 | 139 | 142 | 137 | 140 | 391,300 |
| 2024/02/13 | 141 | 143 | 138 | 139 | 355,700 |
| 2024/02/09 | 142 | 148 | 141 | 141 | 267,500 |
| 2024/02/08 | 148 | 148 | 141 | 143 | 484,500 |
| 2024/02/07 | 149 | 152 | 146 | 148 | 258,500 |
| 2024/02/06 | 153 | 154 | 147 | 148 | 490,100 |
| 2024/02/05 | 158 | 158 | 152 | 155 | 388,500 |
| 2024/02/02 | 166 | 166 | 158 | 158 | 533,700 |
| 2024/02/01 | 164 | 168 | 159 | 163 | 814,100 |
| 2024/01/31 | 161 | 166 | 159 | 163 | 555,800 |
| 2024/01/30 | 163 | 176 | 149 | 162 | 2,689,300 |
| 2024/01/29 | 160 | 167 | 158 | 163 | 682,900 |
| 2024/01/26 | 158 | 163 | 157 | 158 | 407,800 |
| 2024/01/25 | 165 | 167 | 157 | 160 | 950,000 |
| 2024/01/24 | 152 | 162 | 151 | 160 | 1,180,300 |
| 2024/01/23 | 150 | 153 | 146 | 151 | 820,700 |
| 2024/01/22 | 138 | 159 | 138 | 149 | 4,116,600 |
| 2024/01/19 | 133 | 139 | 131 | 137 | 480,300 |
| 2024/01/18 | 132 | 133 | 129 | 131 | 216,400 |
| 2024/01/17 | 136 | 136 | 131 | 132 | 198,300 |
| 2024/01/16 | 128 | 136 | 128 | 136 | 505,900 |
| 2024/01/15 | 132 | 137 | 128 | 128 | 822,500 |
| 2024/01/12 | 137 | 138 | 133 | 133 | 372,300 |
| 2024/01/11 | 139 | 142 | 136 | 137 | 510,900 |
| 2024/01/10 | 142 | 145 | 138 | 138 | 602,600 |
| 2024/01/09 | 134 | 143 | 132 | 140 | 834,000 |
| 2024/01/05 | 134 | 137 | 130 | 131 | 553,400 |
| 2024/01/04 | 131 | 136 | 129 | 134 | 584,600 |
| 2023/12/29 | 128 | 132 | 125 | 129 | 727,000 |
| 2023/12/28 | 128 | 133 | 123 | 125 | 791,700 |
| 2023/12/27 | 121 | 128 | 119 | 124 | 938,500 |
| 2023/12/26 | 115 | 122 | 113 | 122 | 1,114,700 |
| 2023/12/25 | 111 | 115 | 111 | 114 | 280,700 |
| 2023/12/22 | 112 | 113 | 111 | 112 | 147,100 |
| 2023/12/21 | 109 | 113 | 109 | 111 | 325,500 |
| 2023/12/20 | 114 | 114 | 109 | 110 | 637,700 |
| 2023/12/19 | 119 | 119 | 112 | 115 | 591,500 |
| 2023/12/18 | 117 | 118 | 115 | 118 | 198,400 |
| 2023/12/15 | 115 | 120 | 114 | 117 | 407,200 |
| 2023/12/14 | 126 | 128 | 113 | 114 | 1,560,500 |
| 2023/12/13 | 115 | 125 | 115 | 125 | 1,536,900 |
| 2023/12/12 | 111 | 118 | 110 | 116 | 1,023,500 |
| 2023/12/11 | 113 | 113 | 108 | 109 | 463,100 |
| 2023/12/08 | 108 | 112 | 107 | 112 | 501,400 |
| 2023/12/07 | 108 | 113 | 108 | 110 | 763,500 |
| 2023/12/06 | 113 | 114 | 107 | 107 | 919,600 |
| 2023/12/05 | 107 | 115 | 104 | 114 | 1,959,300 |
| 2023/12/04 | 105 | 109 | 104 | 106 | 1,304,700 |
| 2023/12/01 | 116 | 117 | 106 | 108 | 2,732,600 |
| 2023/11/30 | 127 | 132 | 116 | 119 | 5,333,300 |
| 2023/11/29 | 118 | 145 | 115 | 135 | 30,961,100 |
| 2023/11/28 | 75 | 105 | 74 | 103 | 17,359,700 |
| 2023/11/27 | 77 | 77 | 74 | 75 | 58,600 |
| 2023/11/24 | 78 | 78 | 76 | 77 | 31,700 |
| 2023/11/22 | 77 | 78 | 76 | 77 | 44,700 |
| 2023/11/21 | 75 | 78 | 75 | 76 | 60,300 |
| 2023/11/20 | 75 | 76 | 75 | 76 | 18,200 |
| 2023/11/17 | 77 | 77 | 74 | 75 | 70,900 |
| 2023/11/16 | 75 | 76 | 74 | 76 | 42,800 |
| 2023/11/15 | 74 | 75 | 74 | 75 | 63,100 |
| 2023/11/14 | 77 | 77 | 73 | 74 | 80,100 |
| 2023/11/13 | 77 | 77 | 75 | 76 | 38,800 |
| 2023/11/10 | 76 | 78 | 74 | 77 | 297,700 |
| 2023/11/09 | 79 | 79 | 73 | 76 | 620,900 |
| 2023/11/08 | 86 | 94 | 75 | 78 | 3,007,500 |
| 2023/11/07 | 80 | 84 | 80 | 84 | 168,100 |
| 2023/11/06 | 77 | 81 | 77 | 80 | 192,200 |
| 2023/11/02 | 75 | 80 | 75 | 79 | 203,600 |
| 2023/11/01 | 75 | 76 | 74 | 75 | 23,500 |
| 2023/10/31 | 74 | 75 | 74 | 75 | 37,100 |
| 2023/10/30 | 73 | 75 | 73 | 75 | 51,100 |
| 2023/10/27 | 74 | 76 | 73 | 74 | 100,800 |
| 2023/10/26 | 74 | 76 | 74 | 75 | 84,200 |
| 2023/10/25 | 75 | 77 | 75 | 76 | 45,400 |
| 2023/10/24 | 75 | 77 | 75 | 77 | 59,600 |
| 2023/10/23 | 76 | 78 | 76 | 76 | 33,100 |
| 2023/10/20 | 78 | 78 | 76 | 78 | 38,800 |
| 2023/10/19 | 78 | 80 | 78 | 78 | 52,700 |
| 2023/10/18 | 77 | 79 | 76 | 79 | 74,600 |
| 2023/10/17 | 77 | 78 | 76 | 77 | 20,900 |
| 2023/10/16 | 76 | 77 | 76 | 76 | 31,600 |
| 2023/10/13 | 77 | 78 | 76 | 76 | 82,000 |
| 2023/10/12 | 81 | 81 | 77 | 78 | 116,300 |
| 2023/10/11 | 79 | 83 | 79 | 80 | 304,800 |
| 2023/10/10 | 79 | 80 | 77 | 79 | 109,400 |
| 2023/10/06 | 78 | 79 | 77 | 78 | 81,000 |
| 2023/10/05 | 74 | 79 | 74 | 79 | 92,800 |
| 2023/10/04 | 75 | 76 | 74 | 75 | 51,600 |
| 2023/10/03 | 76 | 77 | 75 | 76 | 47,400 |