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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 87 | 87 | 86 | 86 | 61,500 |
| 2025/05/23 | 87 | 88 | 86 | 87 | 218,200 |
| 2025/05/22 | 88 | 89 | 87 | 88 | 153,100 |
| 2025/05/21 | 89 | 91 | 88 | 89 | 221,800 |
| 2025/05/20 | 88 | 92 | 88 | 90 | 657,300 |
| 2025/05/19 | 87 | 89 | 87 | 89 | 85,000 |
| 2025/05/16 | 87 | 88 | 87 | 88 | 13,700 |
| 2025/05/15 | 88 | 88 | 87 | 87 | 63,300 |
| 2025/05/14 | 87 | 88 | 86 | 88 | 101,500 |
| 2025/05/13 | 88 | 88 | 86 | 86 | 86,000 |
| 2025/05/12 | 88 | 88 | 86 | 86 | 136,500 |
| 2025/05/09 | 88 | 88 | 86 | 88 | 92,500 |
| 2025/05/08 | 87 | 92 | 87 | 87 | 375,600 |
| 2025/05/07 | 89 | 89 | 87 | 88 | 239,700 |
| 2025/05/02 | 87 | 90 | 87 | 89 | 485,400 |
| 2025/05/01 | 87 | 88 | 85 | 88 | 205,000 |
| 2025/04/30 | 86 | 90 | 85 | 86 | 2,223,400 |
| 2025/04/28 | 86 | 91 | 85 | 86 | 3,057,200 |
| 2025/04/25 | 88 | 88 | 85 | 86 | 148,300 |
| 2025/04/24 | 88 | 88 | 87 | 87 | 102,400 |
| 2025/04/23 | 88 | 89 | 86 | 88 | 186,200 |
| 2025/04/22 | 86 | 91 | 86 | 88 | 741,300 |
| 2025/04/21 | 87 | 94 | 83 | 88 | 3,069,600 |
| 2025/04/18 | 88 | 88 | 85 | 87 | 318,100 |
| 2025/04/17 | 87 | 93 | 86 | 87 | 1,418,100 |
| 2025/04/16 | 93 | 101 | 86 | 87 | 2,461,500 |
| 2025/04/15 | 101 | 125 | 89 | 93 | 12,256,100 |
| 2025/04/14 | 93 | 102 | 91 | 97 | 1,668,600 |
| 2025/04/11 | 89 | 94 | 89 | 93 | 183,100 |
| 2025/04/10 | 90 | 91 | 88 | 89 | 95,500 |
| 2025/04/09 | 89 | 90 | 84 | 87 | 248,600 |
| 2025/04/08 | 87 | 89 | 87 | 89 | 159,200 |
| 2025/04/07 | 81 | 87 | 76 | 87 | 547,500 |
| 2025/04/04 | 83 | 86 | 82 | 85 | 288,200 |
| 2025/04/03 | 84 | 85 | 84 | 85 | 298,700 |
| 2025/04/02 | 87 | 117 | 85 | 86 | 5,839,300 |
| 2025/04/01 | 85 | 89 | 82 | 87 | 457,700 |
| 2025/03/31 | 86 | 96 | 80 | 83 | 1,445,500 |
| 2025/03/28 | 89 | 90 | 86 | 86 | 436,400 |
| 2025/03/27 | 95 | 96 | 93 | 93 | 269,700 |
| 2025/03/26 | 95 | 96 | 94 | 94 | 280,400 |
| 2025/03/25 | 96 | 96 | 94 | 94 | 155,500 |
| 2025/03/24 | 98 | 102 | 94 | 94 | 920,100 |
| 2025/03/21 | 97 | 98 | 97 | 97 | 71,000 |
| 2025/03/19 | 98 | 100 | 97 | 97 | 295,100 |
| 2025/03/18 | 100 | 101 | 98 | 98 | 297,100 |
| 2025/03/17 | 101 | 101 | 100 | 100 | 56,000 |
| 2025/03/14 | 103 | 103 | 99 | 100 | 327,400 |
| 2025/03/13 | 102 | 103 | 101 | 103 | 67,500 |
| 2025/03/12 | 103 | 104 | 101 | 103 | 129,600 |
| 2025/03/11 | 103 | 104 | 103 | 104 | 26,900 |
| 2025/03/10 | 104 | 104 | 103 | 104 | 35,900 |
| 2025/03/07 | 103 | 103 | 102 | 103 | 55,000 |
| 2025/03/06 | 104 | 105 | 103 | 103 | 28,000 |
| 2025/03/05 | 104 | 104 | 102 | 104 | 27,700 |
| 2025/03/04 | 104 | 104 | 102 | 104 | 77,500 |
| 2025/03/03 | 106 | 106 | 103 | 103 | 98,600 |
| 2025/02/28 | 105 | 105 | 104 | 105 | 48,200 |
| 2025/02/27 | 105 | 105 | 105 | 105 | 21,800 |
| 2025/02/26 | 105 | 105 | 103 | 105 | 38,700 |
| 2025/02/25 | 105 | 106 | 104 | 104 | 53,100 |
| 2025/02/21 | 106 | 106 | 105 | 105 | 15,400 |
| 2025/02/20 | 106 | 106 | 105 | 106 | 25,600 |
| 2025/02/19 | 106 | 106 | 105 | 106 | 17,700 |
| 2025/02/18 | 105 | 106 | 104 | 106 | 24,400 |
| 2025/02/17 | 105 | 105 | 104 | 105 | 28,300 |
| 2025/02/14 | 105 | 106 | 104 | 105 | 47,100 |
| 2025/02/13 | 106 | 106 | 104 | 106 | 56,500 |
| 2025/02/12 | 106 | 107 | 105 | 106 | 103,800 |
| 2025/02/10 | 106 | 106 | 105 | 106 | 23,800 |
| 2025/02/07 | 106 | 106 | 104 | 106 | 21,200 |
| 2025/02/06 | 106 | 106 | 105 | 105 | 17,900 |
| 2025/02/05 | 105 | 106 | 105 | 106 | 11,300 |
| 2025/02/04 | 105 | 105 | 104 | 105 | 15,300 |
| 2025/02/03 | 105 | 106 | 104 | 104 | 28,000 |
| 2025/01/31 | 104 | 105 | 103 | 105 | 28,300 |
| 2025/01/30 | 104 | 105 | 104 | 105 | 26,600 |
| 2025/01/29 | 105 | 106 | 104 | 105 | 32,800 |
| 2025/01/28 | 105 | 105 | 104 | 104 | 29,500 |
| 2025/01/27 | 104 | 105 | 103 | 105 | 44,500 |
| 2025/01/24 | 103 | 104 | 102 | 104 | 28,900 |
| 2025/01/23 | 103 | 105 | 103 | 103 | 22,100 |
| 2025/01/22 | 104 | 105 | 103 | 103 | 15,700 |
| 2025/01/21 | 103 | 105 | 103 | 104 | 20,900 |
| 2025/01/20 | 102 | 104 | 102 | 104 | 36,200 |
| 2025/01/17 | 103 | 104 | 101 | 101 | 69,300 |
| 2025/01/16 | 104 | 105 | 103 | 103 | 25,300 |
| 2025/01/15 | 105 | 105 | 104 | 104 | 22,300 |
| 2025/01/14 | 106 | 106 | 104 | 105 | 41,600 |
| 2025/01/10 | 105 | 106 | 104 | 106 | 27,800 |
| 2025/01/09 | 104 | 105 | 104 | 104 | 20,900 |
| 2025/01/08 | 104 | 105 | 104 | 104 | 32,700 |
| 2025/01/07 | 104 | 104 | 103 | 104 | 32,500 |
| 2025/01/06 | 103 | 103 | 101 | 102 | 82,700 |
| 2024/12/30 | 101 | 102 | 100 | 102 | 63,400 |
| 2024/12/27 | 98 | 100 | 97 | 100 | 125,600 |
| 2024/12/26 | 100 | 101 | 98 | 98 | 233,500 |
| 2024/12/25 | 105 | 105 | 100 | 100 | 200,000 |
| 2024/12/24 | 104 | 105 | 104 | 104 | 190,900 |
| 2024/12/23 | 104 | 105 | 104 | 104 | 74,500 |
| 2024/12/20 | 104 | 105 | 104 | 105 | 24,000 |
| 2024/12/19 | 105 | 105 | 104 | 105 | 39,300 |
| 2024/12/18 | 105 | 106 | 105 | 105 | 44,700 |
| 2024/12/17 | 106 | 106 | 105 | 106 | 34,200 |
| 2024/12/16 | 106 | 106 | 105 | 105 | 44,100 |
| 2024/12/13 | 105 | 107 | 104 | 106 | 119,900 |
| 2024/12/12 | 105 | 105 | 104 | 104 | 51,500 |
| 2024/12/11 | 104 | 105 | 104 | 104 | 37,800 |
| 2024/12/10 | 105 | 106 | 104 | 104 | 49,800 |
| 2024/12/09 | 105 | 106 | 105 | 105 | 39,900 |
| 2024/12/06 | 105 | 106 | 105 | 105 | 66,300 |
| 2024/12/05 | 105 | 107 | 105 | 105 | 54,100 |
| 2024/12/04 | 105 | 108 | 105 | 105 | 96,900 |
| 2024/12/03 | 105 | 106 | 105 | 105 | 63,600 |
| 2024/12/02 | 106 | 106 | 104 | 105 | 54,800 |
| 2024/11/29 | 105 | 107 | 104 | 104 | 98,600 |
| 2024/11/28 | 104 | 106 | 104 | 105 | 55,100 |
| 2024/11/27 | 105 | 106 | 104 | 104 | 49,700 |
| 2024/11/26 | 105 | 106 | 104 | 106 | 85,700 |
| 2024/11/25 | 107 | 107 | 105 | 105 | 46,300 |
| 2024/11/22 | 108 | 108 | 105 | 105 | 61,500 |
| 2024/11/21 | 106 | 107 | 105 | 107 | 58,500 |
| 2024/11/20 | 104 | 106 | 104 | 105 | 41,000 |
| 2024/11/19 | 104 | 106 | 104 | 105 | 81,800 |
| 2024/11/18 | 105 | 107 | 104 | 105 | 148,500 |
| 2024/11/15 | 111 | 111 | 104 | 104 | 199,000 |
| 2024/11/14 | 113 | 114 | 107 | 109 | 334,600 |
| 2024/11/13 | 117 | 134 | 103 | 108 | 2,067,700 |
| 2024/11/12 | 120 | 120 | 117 | 118 | 69,900 |
| 2024/11/11 | 120 | 120 | 117 | 120 | 97,000 |
| 2024/11/08 | 121 | 122 | 114 | 120 | 287,600 |
| 2024/11/07 | 124 | 124 | 118 | 122 | 107,800 |
| 2024/11/06 | 127 | 128 | 121 | 123 | 224,400 |
| 2024/11/05 | 123 | 129 | 120 | 127 | 346,500 |
| 2024/11/01 | 112 | 134 | 110 | 123 | 1,258,700 |
| 2024/10/31 | 114 | 115 | 112 | 114 | 73,800 |
| 2024/10/30 | 103 | 122 | 103 | 115 | 560,800 |
| 2024/10/29 | 106 | 106 | 102 | 102 | 80,700 |
| 2024/10/28 | 107 | 109 | 105 | 107 | 53,600 |
| 2024/10/25 | 113 | 113 | 109 | 109 | 22,700 |
| 2024/10/24 | 112 | 114 | 111 | 111 | 51,600 |
| 2024/10/23 | 114 | 114 | 111 | 112 | 25,000 |
| 2024/10/22 | 112 | 113 | 111 | 113 | 37,100 |
| 2024/10/21 | 112 | 113 | 111 | 112 | 25,900 |
| 2024/10/18 | 112 | 113 | 112 | 112 | 39,600 |
| 2024/10/17 | 113 | 114 | 113 | 113 | 18,200 |
| 2024/10/16 | 114 | 115 | 113 | 113 | 38,000 |
| 2024/10/15 | 116 | 116 | 112 | 114 | 64,200 |
| 2024/10/11 | 115 | 116 | 114 | 115 | 19,100 |
| 2024/10/10 | 116 | 116 | 115 | 115 | 26,100 |
| 2024/10/09 | 116 | 116 | 114 | 116 | 24,200 |
| 2024/10/08 | 115 | 116 | 115 | 115 | 24,300 |
| 2024/10/07 | 116 | 117 | 114 | 115 | 61,000 |
| 2024/10/04 | 116 | 117 | 115 | 115 | 28,500 |
| 2024/10/03 | 115 | 117 | 115 | 115 | 30,400 |
| 2024/10/02 | 116 | 118 | 114 | 115 | 64,600 |
| 2024/10/01 | 118 | 118 | 115 | 116 | 29,500 |
| 2024/09/30 | 116 | 117 | 115 | 115 | 56,200 |
| 2024/09/27 | 117 | 118 | 116 | 118 | 104,500 |
| 2024/09/26 | 120 | 121 | 119 | 121 | 141,300 |
| 2024/09/25 | 120 | 121 | 119 | 121 | 78,700 |
| 2024/09/24 | 120 | 121 | 119 | 120 | 96,700 |
| 2024/09/20 | 120 | 121 | 119 | 119 | 61,900 |
| 2024/09/19 | 120 | 120 | 118 | 120 | 89,700 |
| 2024/09/18 | 120 | 121 | 119 | 120 | 104,100 |
| 2024/09/17 | 117 | 120 | 117 | 120 | 62,800 |
| 2024/09/13 | 118 | 119 | 116 | 116 | 40,100 |
| 2024/09/12 | 118 | 118 | 117 | 118 | 44,700 |
| 2024/09/11 | 119 | 120 | 116 | 116 | 118,200 |
| 2024/09/10 | 118 | 120 | 118 | 119 | 19,800 |
| 2024/09/09 | 120 | 120 | 116 | 118 | 67,000 |
| 2024/09/06 | 121 | 121 | 116 | 119 | 71,400 |
| 2024/09/05 | 122 | 127 | 115 | 120 | 311,700 |
| 2024/09/04 | 121 | 122 | 119 | 119 | 93,800 |
| 2024/09/03 | 122 | 124 | 121 | 122 | 55,200 |
| 2024/09/02 | 122 | 123 | 121 | 121 | 90,300 |
| 2024/08/30 | 123 | 124 | 121 | 121 | 49,300 |
| 2024/08/29 | 122 | 127 | 121 | 123 | 86,600 |
| 2024/08/28 | 125 | 125 | 119 | 121 | 94,600 |
| 2024/08/27 | 125 | 126 | 124 | 125 | 55,000 |
| 2024/08/26 | 125 | 125 | 123 | 125 | 30,500 |
| 2024/08/23 | 125 | 126 | 124 | 125 | 19,700 |
| 2024/08/22 | 124 | 126 | 124 | 125 | 53,700 |
| 2024/08/21 | 123 | 126 | 122 | 125 | 71,400 |
| 2024/08/20 | 123 | 124 | 122 | 123 | 49,300 |
| 2024/08/19 | 123 | 126 | 122 | 122 | 65,000 |