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
2026/03/19 58 58 57 57 215,200
2026/03/18 59 59 58 58 320,500
2026/03/17 59 60 59 59 443,300
2026/03/16 62 62 58 59 1,542,800
2026/03/13 68 68 66 67 102,700
2026/03/12 68 68 67 67 63,900
2026/03/11 67 68 66 68 190,200
2026/03/10 67 67 66 67 80,300
2026/03/09 66 67 65 66 266,100
2026/03/06 66 67 66 66 77,900
2026/03/05 66 67 66 66 108,800
2026/03/04 67 67 66 66 237,000
2026/03/03 67 68 67 67 166,400
2026/03/02 67 68 67 67 172,700
2026/02/27 67 69 67 68 322,800
2026/02/26 69 69 68 68 89,700
2026/02/25 69 69 68 69 121,700
2026/02/24 68 69 68 69 288,900
2026/02/20 66 67 66 67 144,000
2026/02/19 66 67 66 66 52,600
2026/02/18 67 67 66 66 157,300
2026/02/17 66 67 66 66 193,000
2026/02/16 67 67 66 66 168,900
2026/02/13 67 67 66 66 103,600
2026/02/12 67 67 66 66 82,300
2026/02/10 67 68 66 66 96,800
2026/02/09 67 68 66 67 171,600
2026/02/06 66 67 66 67 78,900
2026/02/05 66 67 66 66 193,500
2026/02/04 66 67 66 66 55,900
2026/02/03 67 68 66 66 78,600
2026/02/02 66 68 66 68 113,500
2026/01/30 66 67 66 66 40,300
2026/01/29 66 67 66 66 113,100
2026/01/28 67 67 66 66 180,900
2026/01/27 68 68 67 67 81,400
2026/01/26 67 68 67 67 97,700
2026/01/23 68 68 67 67 253,100
2026/01/22 68 69 68 68 54,700
2026/01/21 68 69 68 68 68,300
2026/01/20 68 69 68 68 44,100
2026/01/19 68 69 68 68 210,100
2026/01/16 68 69 68 69 57,900
2026/01/15 68 69 68 68 73,300
2026/01/14 69 69 68 68 48,500
2026/01/13 70 70 68 68 142,700
2026/01/09 68 69 68 69 132,200
2026/01/08 69 69 68 68 87,700
2026/01/07 69 69 67 68 132,200
2026/01/06 67 69 66 69 236,200
2026/01/05 65 67 65 66 161,600
2025/12/30 65 65 64 65 112,400
2025/12/29 62 65 62 65 374,400
2025/12/26 63 64 63 63 334,600
2025/12/25 63 64 63 63 237,200
2025/12/24 64 64 63 63 352,700
2025/12/23 64 65 64 64 251,300
2025/12/22 64 65 64 64 307,800
2025/12/19 67 67 62 64 657,900
2025/12/18 67 67 66 66 206,300
2025/12/17 69 69 67 67 332,800
2025/12/16 69 69 68 68 98,000
2025/12/15 69 69 68 68 140,500
2025/12/12 69 69 68 68 98,800
2025/12/11 68 69 68 68 207,000
2025/12/10 68 69 68 69 100,500
2025/12/09 69 70 68 68 198,300
2025/12/08 69 70 69 69 131,300
2025/12/05 69 71 69 69 220,000
2025/12/04 70 71 69 69 199,400
2025/12/03 70 71 70 70 239,900
2025/12/02 71 72 70 70 138,800
2025/12/01 73 73 71 72 170,000
2025/11/28 71 74 70 74 302,700
2025/11/27 71 71 69 70 196,900
2025/11/26 70 71 69 70 148,000
2025/11/25 71 71 69 71 228,600
2025/11/21 68 71 66 70 329,600
2025/11/20 70 71 68 68 549,300
2025/11/19 72 72 70 71 192,000
2025/11/18 75 75 71 71 325,700
2025/11/17 77 78 72 73 881,300
2025/11/14 74 90 74 85 4,988,200
2025/11/13 74 75 73 74 78,900
2025/11/12 72 73 71 73 113,200
2025/11/11 71 74 71 72 158,900
2025/11/10 71 72 71 71 112,100
2025/11/07 72 73 71 72 160,200
2025/11/06 74 74 72 72 73,100
2025/11/05 72 73 72 73 43,300
2025/11/04 74 74 72 72 54,700
2025/10/31 72 74 72 73 113,000
2025/10/30 72 73 72 72 127,600
2025/10/29 73 74 72 73 134,900
2025/10/28 75 75 73 73 199,500
2025/10/27 75 76 75 75 73,100
2025/10/24 76 77 75 75 148,500
2025/10/23 77 77 76 76 104,600
2025/10/22 76 78 76 77 130,200
2025/10/21 75 77 75 76 128,900
2025/10/20 76 77 74 75 219,700
2025/10/17 74 75 74 74 109,200
2025/10/16 74 76 74 74 119,700
2025/10/15 73 76 73 75 281,200
2025/10/14 76 77 72 74 395,300
2025/10/10 77 77 76 76 276,900
2025/10/09 78 78 77 78 59,000
2025/10/08 78 79 77 77 116,300
2025/10/07 77 79 76 79 140,100
2025/10/06 79 79 76 76 478,300
2025/10/03 78 78 76 77 120,800
2025/10/02 76 78 75 76 364,500
2025/10/01 80 80 75 78 778,200
2025/09/30 81 82 80 80 161,400
2025/09/29 82 83 81 81 519,700
2025/09/26 88 89 85 86 662,000
2025/09/25 92 92 86 86 1,157,400
2025/09/24 96 96 92 92 748,900
2025/09/22 95 96 93 95 455,000
2025/09/19 94 94 92 93 296,400
2025/09/18 94 95 93 93 247,400
2025/09/17 97 97 94 95 478,800
2025/09/16 97 97 96 96 185,900
2025/09/12 97 100 96 96 431,100
2025/09/11 99 102 95 97 1,430,700
2025/09/10 94 99 94 98 1,093,500
2025/09/09 96 97 92 93 530,600
2025/09/08 96 97 95 95 244,700
2025/09/05 94 96 94 95 309,800
2025/09/04 97 98 93 93 853,100
2025/09/03 102 102 96 96 1,434,900
2025/09/02 97 104 96 102 2,883,700
2025/09/01 101 102 92 94 2,027,700
2025/08/29 92 101 90 97 4,316,600
2025/08/28 89 113 89 92 14,805,400
2025/08/27 90 90 87 87 556,900
2025/08/26 88 90 86 88 452,300
2025/08/25 88 90 87 88 473,100
2025/08/22 86 87 84 85 296,400
2025/08/21 84 87 83 85 490,000
2025/08/20 85 85 82 84 586,000
2025/08/19 85 88 84 85 667,000
2025/08/18 82 84 80 83 684,600
2025/08/15 79 81 78 80 311,100
2025/08/14 81 83 78 79 834,400
2025/08/13 80 81 79 80 637,700
2025/08/12 78 80 77 79 479,200
2025/08/08 79 79 76 77 290,700
2025/08/07 76 79 76 79 374,600
2025/08/06 77 77 75 76 223,900
2025/08/05 76 77 76 76 190,400
2025/08/04 76 77 75 76 126,300
2025/08/01 76 77 75 76 175,900
2025/07/31 77 77 75 76 177,200
2025/07/30 75 78 75 75 493,600
2025/07/29 76 76 74 74 429,500
2025/07/28 77 77 75 76 519,600
2025/07/25 77 78 76 76 293,900
2025/07/24 78 78 76 76 346,700
2025/07/23 77 80 77 77 553,800
2025/07/22 78 79 76 77 482,900
2025/07/18 75 80 75 77 1,354,300
2025/07/17 76 77 74 74 484,600
2025/07/16 75 76 74 74 327,400
2025/07/15 76 78 75 75 791,500
2025/07/14 74 77 73 75 941,300
2025/07/11 75 75 72 73 1,150,500
2025/07/10 74 75 72 75 509,000
2025/07/09 72 74 72 73 485,400
2025/07/08 70 73 70 71 483,800
2025/07/07 70 71 69 70 465,300
2025/07/04 70 71 69 69 439,800
2025/07/03 71 72 70 70 302,700
2025/07/02 71 73 70 70 402,200
2025/07/01 73 73 70 70 616,800
2025/06/30 72 74 71 73 554,400
2025/06/27 70 72 69 71 897,700
2025/06/26 70 71 69 69 1,046,400
2025/06/25 69 78 69 73 2,467,100
2025/06/24 70 71 69 70 480,700
2025/06/23 67 70 67 70 479,700
2025/06/20 69 69 67 67 540,100
2025/06/19 70 70 68 69 525,900
2025/06/18 71 73 69 70 1,480,300
2025/06/17 68 72 68 72 1,921,700
2025/06/16 67 68 66 68 499,700
2025/06/13 69 69 66 66 800,100
2025/06/12 68 69 66 68 787,700
2025/06/11 66 69 65 67 2,183,800
2025/06/10 62 69 59 68 5,544,200
2025/06/09 68 68 62 63 3,361,800
2025/06/06 74 74 68 69 3,650,000
2025/06/05 84 84 72 75 5,214,000
2025/06/04 85 85 84 85 38,300
2025/06/03 85 85 84 85 104,200
2025/06/02 87 87 85 85 123,000
2025/05/30 87 87 86 86 135,500
2025/05/29 88 88 86 87 98,100
2025/05/28 87 88 86 88 73,200
2025/05/27 87 87 86 87 56,800

このページの先頭へ