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
2008/12/30 8,510 8,730 8,510 8,510 10
2008/12/29 8,110 8,410 8,110 8,110 52
2008/12/26 7,730 7,930 7,730 7,730 51
2008/12/25 7,910 7,910 7,370 7,370 22
2008/12/24 8,300 8,300 7,800 7,840 73
2008/12/22 8,310 8,800 8,250 8,800 16
2008/12/19 9,100 9,300 8,300 8,310 32
2008/12/18 9,000 9,100 9,000 9,100 13
2008/12/17 8,200 9,150 8,200 9,000 40
2008/12/16 9,350 9,350 9,100 9,100 37
2008/12/15 8,500 9,150 8,500 9,150 32
2008/12/12 8,600 8,600 8,250 8,250 4
2008/12/11 8,720 8,720 8,000 8,000 54
2008/12/10 7,730 8,720 7,020 8,720 69
2008/12/09 7,020 7,720 7,020 7,720 30
2008/12/08 7,110 7,110 6,110 6,720 42
2008/12/05 7,400 7,400 7,000 7,010 30
2008/12/04 7,290 7,410 7,290 7,290 57
2008/12/03 8,170 8,170 7,170 7,400 83
2008/12/02 8,600 8,600 7,700 8,170 27
2008/12/01 8,600 8,600 8,600 8,600 19
2008/11/28 9,700 9,900 9,450 9,500 50
2008/11/27 8,400 9,000 8,400 9,000 38
2008/11/26 8,010 8,010 7,990 8,000 10
2008/11/25 8,400 8,400 7,410 7,410 23
2008/11/21 7,600 8,400 7,500 8,400 25
2008/11/20 8,210 8,210 7,600 7,600 20
2008/11/19 8,000 8,200 7,900 8,200 5
2008/11/18 8,100 8,100 8,000 8,000 13
2008/11/17 8,390 8,400 8,100 8,100 11
2008/11/14 8,200 8,400 8,200 8,390 6
2008/11/13 8,280 8,280 7,850 8,000 73
2008/11/12 8,050 8,250 8,050 8,210 15
2008/11/11 8,400 8,400 8,100 8,150 8
2008/11/10 8,200 8,400 8,200 8,400 32
2008/11/07 8,100 8,200 7,800 8,200 23
2008/11/06 8,300 8,700 8,300 8,700 15
2008/11/05 8,100 9,000 8,100 8,400 81
2008/11/04 8,200 8,200 8,200 8,200 67
2008/10/31 7,070 7,270 7,000 7,200 25
2008/10/30 7,000 7,570 6,810 7,570 36
2008/10/29 6,600 7,280 6,600 6,800 24
2008/10/28 7,380 7,380 6,500 6,700 36
2008/10/27 7,030 7,060 7,030 7,030 63
2008/10/24 7,100 7,100 6,700 6,700 6
2008/10/23 7,000 7,600 6,600 7,600 108
2008/10/22 7,000 7,000 7,000 7,000 9
2008/10/21 7,000 7,500 7,000 7,500 24
2008/10/20 7,000 7,000 7,000 7,000 4
2008/10/17 7,300 7,400 6,250 6,400 26
2008/10/16 7,420 7,420 6,350 6,700 45
2008/10/15 6,320 7,220 6,220 7,220 76
2008/10/14 6,220 6,220 6,000 6,220 119
2008/10/10 6,000 6,000 5,200 5,220 133
2008/10/09 5,550 6,200 5,550 6,200 88
2008/10/08 6,550 6,550 6,550 6,550 60
2008/10/07 7,450 7,550 7,450 7,550 168
2008/10/06 8,450 8,450 8,450 8,450 63
2008/10/03 9,560 9,870 9,450 9,550 80
2008/10/02 11,050 11,250 10,520 10,530 60
2008/10/01 12,000 12,400 11,600 12,000 16
2008/09/30 14,600 14,600 12,400 12,400 197
2008/09/29 14,400 14,400 14,400 14,400 67
2008/09/26 10,930 12,400 10,930 12,400 64
2008/09/25 11,500 11,500 10,200 10,400 43
2008/09/24 12,800 12,800 11,580 11,580 26
2008/09/22 13,530 13,610 12,800 12,800 26
2008/09/19 13,520 13,960 13,500 13,520 43
2008/09/18 14,300 14,440 12,900 14,440 40
2008/09/17 16,300 16,300 14,800 14,800 87
2008/09/16 15,000 16,800 14,700 15,500 273
2008/09/12 15,200 16,840 15,200 16,000 115
2008/09/11 14,200 15,200 14,200 15,200 88
2008/09/10 12,390 13,600 12,200 13,600 56
2008/09/09 12,800 12,800 11,600 12,400 64
2008/09/08 11,590 12,460 10,900 11,800 136
2008/09/05 9,660 9,960 9,010 9,660 49
2008/09/04 10,650 11,990 10,610 10,860 42
2008/09/03 12,010 12,010 11,000 11,600 40
2008/09/02 12,000 12,700 12,000 12,610 56
2008/09/01 12,070 12,300 12,000 12,010 6
2008/08/29 12,800 12,800 12,060 12,070 52
2008/08/28 12,600 12,820 12,600 12,800 25
2008/08/27 13,200 13,290 12,400 13,200 49
2008/08/26 15,000 15,000 14,190 14,190 61
2008/08/25 14,000 14,300 14,000 14,290 10
2008/08/22 13,700 13,710 13,700 13,710 21
2008/08/21 12,580 13,780 12,580 13,780 52
2008/08/20 12,800 14,580 12,600 14,580 41
2008/08/19 13,020 13,100 12,810 13,100 17
2008/08/18 13,070 13,300 12,800 12,800 24
2008/08/15 13,000 13,000 12,100 12,900 58
2008/08/14 15,100 15,100 13,700 13,700 165
2008/08/13 15,500 15,700 15,500 15,700 10
2008/08/12 15,770 16,000 15,100 15,770 48
2008/08/11 16,200 16,380 15,980 16,370 16
2008/08/08 16,800 17,000 16,600 17,000 22
2008/08/07 16,730 17,100 16,500 17,100 17
2008/08/06 16,950 17,700 16,900 17,700 50
2008/08/05 16,380 16,550 16,380 16,550 27
2008/08/04 16,010 16,350 16,000 16,010 24
2008/08/01 16,000 16,010 16,000 16,010 15
2008/07/31 16,990 16,990 16,000 16,500 36
2008/07/30 17,130 17,900 17,000 17,000 24
2008/07/29 17,000 17,930 16,800 17,530 23
2008/07/28 19,300 19,300 18,000 18,000 37
2008/07/25 17,300 18,700 17,030 18,700 17
2008/07/24 17,050 18,000 16,850 17,900 57
2008/07/23 16,200 16,900 16,200 16,800 245
2008/07/22 18,300 18,300 17,000 17,000 107
2008/07/18 18,700 19,000 18,500 19,000 22
2008/07/17 18,500 18,600 18,100 18,500 16
2008/07/16 18,300 18,490 18,000 18,300 50
2008/07/15 19,100 19,200 18,610 18,610 47
2008/07/14 19,380 19,380 19,000 19,300 53
2008/07/11 20,600 20,600 19,340 19,380 42
2008/07/10 19,990 19,990 19,240 19,600 21
2008/07/09 19,690 20,000 19,400 19,400 30
2008/07/08 19,700 20,090 19,700 19,890 31
2008/07/07 19,330 21,500 19,330 21,500 175
2008/07/04 19,580 20,300 19,530 19,530 68
2008/07/03 20,000 20,000 19,780 20,000 68
2008/07/02 20,150 20,610 20,100 20,580 13
2008/07/01 20,150 20,700 19,950 20,700 5
2008/06/30 19,700 20,000 19,700 20,000 19
2008/06/27 19,300 20,500 19,300 20,000 190
2008/06/26 21,960 21,960 20,400 20,800 38
2008/06/25 21,860 21,860 19,800 20,920 93
2008/06/24 21,550 22,750 20,500 21,900 52
2008/06/23 20,800 22,380 20,800 21,550 51
2008/06/20 22,000 23,290 21,900 22,300 69
2008/06/19 22,890 22,890 22,200 22,500 58
2008/06/18 24,030 25,000 23,950 25,000 37
2008/06/17 23,950 24,000 23,900 24,000 125
2008/06/16 22,560 22,560 22,000 22,150 60
2008/06/13 23,560 24,000 23,100 23,160 31
2008/06/12 23,400 24,000 23,400 24,000 64
2008/06/11 22,710 25,200 22,500 25,200 60
2008/06/10 26,000 26,000 22,500 23,010 87
2008/06/09 25,400 25,450 24,200 25,000 143
2008/06/06 26,600 27,400 25,900 26,300 61
2008/06/05 27,000 27,640 26,500 26,600 50
2008/06/03 28,000 28,500 27,000 28,500 76
2008/06/02 26,500 29,190 26,000 28,860 108
2008/05/30 28,300 28,900 27,700 27,700 67
2008/05/29 28,900 29,100 28,000 29,000 39
2008/05/28 29,100 29,200 28,000 29,200 30
2008/05/27 29,700 29,700 29,000 29,000 41
2008/05/26 31,200 31,200 29,200 29,300 76
2008/05/23 31,700 32,000 31,100 31,200 317
2008/05/22 26,500 29,500 26,130 29,500 99
2008/05/21 27,600 27,900 26,500 26,500 53
2008/05/20 28,700 28,900 28,100 28,720 35
2008/05/19 29,130 29,430 28,110 29,300 51
2008/05/16 29,000 30,400 28,800 29,430 146
2008/05/15 31,400 32,500 30,000 30,200 311
2008/05/14 29,690 30,000 26,990 29,600 214
2008/05/13 32,500 33,400 29,100 29,700 133
2008/05/12 30,950 33,300 30,000 32,000 197
2008/05/09 37,500 37,900 32,200 33,500 658
2008/05/08 32,300 35,900 30,000 35,900 669
2008/05/07 28,900 31,900 28,900 31,900 505
2008/05/02 27,800 29,300 26,500 28,900 169
2008/05/01 29,490 29,490 27,000 28,700 834
2008/04/30 26,530 26,530 26,530 26,530 61
2008/04/28 21,550 23,530 21,550 23,530 213
2008/04/25 20,500 20,540 19,990 20,530 64
2008/04/24 20,450 20,490 20,060 20,280 23
2008/04/23 20,500 20,500 20,000 20,200 98
2008/04/22 20,300 20,600 20,300 20,600 95
2008/04/21 20,010 20,500 19,900 20,250 44
2008/04/18 19,340 19,790 19,110 19,790 30
2008/04/17 19,790 19,800 19,500 19,740 50
2008/04/16 19,200 19,800 19,200 19,200 30
2008/04/15 19,200 19,300 19,000 19,020 23
2008/04/14 18,800 19,600 18,500 19,100 79
2008/04/11 19,200 19,600 19,100 19,600 79
2008/04/10 19,500 19,900 19,200 19,600 43
2008/04/09 19,810 20,500 19,400 19,600 95
2008/04/08 20,510 21,000 19,800 19,800 138
2008/04/07 20,100 20,300 19,750 20,300 150
2008/04/04 20,000 20,800 19,400 19,600 487
2008/04/03 22,490 23,000 22,300 22,400 41
2008/04/02 22,200 23,200 21,900 22,500 75
2008/04/01 22,220 22,820 22,220 22,500 10
2008/03/31 23,000 23,000 22,200 22,200 19
2008/03/28 23,000 23,000 22,220 22,800 98
2008/03/27 22,600 23,000 22,510 23,000 27
2008/03/26 23,660 24,000 22,500 23,200 53
2008/03/25 24,500 24,960 23,300 23,500 113
2008/03/24 23,700 23,800 23,100 23,800 81
2008/03/21 22,100 23,100 22,100 23,100 55
2008/03/19 21,600 22,550 21,300 22,000 84
2008/03/18 21,000 21,800 20,320 21,300 57
2008/03/17 20,390 21,500 20,000 21,500 99
2008/03/14 22,410 23,500 22,180 22,190 66
2008/03/13 25,290 25,290 22,610 22,710 100
2008/03/12 25,490 27,300 24,600 25,200 199
2008/03/11 21,500 26,000 21,500 26,000 239
2008/03/10 23,600 23,860 23,000 23,000 116
2008/03/07 26,000 26,000 24,550 25,400 102
2008/03/06 27,700 27,700 27,010 27,100 18
2008/03/05 28,640 28,640 28,000 28,000 49
2008/03/04 29,210 29,210 28,100 28,900 37
2008/03/03 28,530 29,200 28,300 29,200 94
2008/02/29 29,660 29,660 28,950 29,600 57
2008/02/28 29,000 30,000 28,800 29,660 122
2008/02/27 28,720 29,600 28,550 29,500 67
2008/02/26 29,550 31,100 29,020 29,020 131
2008/02/25 28,510 29,800 28,510 29,180 77
2008/02/22 28,800 29,100 28,550 28,550 62
2008/02/21 29,000 30,100 29,000 29,400 65
2008/02/20 31,700 31,700 29,000 29,000 352
2008/02/19 30,900 32,200 30,500 32,200 420
2008/02/18 28,300 29,200 27,900 29,200 209
2008/02/15 22,720 26,200 22,720 26,200 215
2008/02/14 22,790 23,900 22,600 23,200 153
2008/02/13 24,390 24,810 23,400 23,990 75
2008/02/12 24,990 24,990 23,300 24,990 206
2008/02/08 24,600 24,900 24,430 24,900 113
2008/02/07 25,300 25,600 24,900 24,900 156
2008/02/06 26,000 26,000 25,060 25,600 99
2008/02/05 27,050 27,400 27,020 27,020 146
2008/02/04 29,100 29,100 28,000 28,000 163
2008/02/01 29,500 30,500 28,700 29,700 132
2008/01/31 30,200 30,200 29,500 30,150 46
2008/01/30 29,040 30,250 29,040 29,600 80
2008/01/29 30,250 31,200 29,620 29,630 48
2008/01/28 31,400 31,500 29,000 29,010 95
2008/01/25 29,410 30,700 29,410 30,600 139
2008/01/24 29,920 29,990 28,020 29,300 87
2008/01/23 30,150 30,150 27,500 27,900 87
2008/01/22 29,200 29,990 27,400 28,010 261
2008/01/21 31,700 32,200 31,000 31,400 186
2008/01/18 31,900 34,900 30,100 34,100 174
2008/01/17 32,200 32,200 30,100 31,500 271
2008/01/16 33,000 33,000 29,000 29,200 563
2008/01/15 37,400 37,400 32,600 33,000 292
2008/01/11 40,000 40,000 36,600 36,600 244
2008/01/10 41,500 42,300 40,350 40,350 88
2008/01/09 40,250 43,300 40,050 42,700 143
2008/01/08 42,400 42,400 40,100 42,400 244
2008/01/07 40,500 40,500 37,600 38,400 217
2008/01/04 43,100 43,900 39,500 40,500 64

このページの先頭へ