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
2010/12/30 14,000 14,800 14,000 14,600 16
2010/12/29 13,300 14,000 13,250 14,000 27
2010/12/28 14,000 14,300 13,810 13,810 12
2010/12/27 13,500 14,500 13,500 14,500 41
2010/12/24 13,790 13,790 13,500 13,500 15
2010/12/22 13,660 14,190 13,350 13,500 52
2010/12/21 14,600 14,600 13,000 13,600 97
2010/12/20 14,010 14,600 13,700 14,600 19
2010/12/17 14,000 14,500 14,000 14,010 41
2010/12/16 15,000 15,000 14,600 14,600 12
2010/12/15 14,800 14,800 14,300 14,500 40
2010/12/14 14,500 15,010 14,200 14,200 52
2010/12/13 15,700 16,000 14,200 14,500 133
2010/12/10 15,050 15,440 13,440 15,300 420
2010/12/09 13,350 15,450 13,350 15,450 379
2010/12/08 13,060 14,900 12,450 12,450 116
2010/12/07 12,450 12,450 12,450 12,450 1
2010/12/06 13,000 13,000 12,400 12,450 50
2010/12/03 12,760 12,760 12,460 12,650 161
2010/12/02 12,990 13,000 12,760 12,760 4
2010/12/01 12,450 12,460 12,450 12,450 11
2010/11/30 12,500 12,510 12,500 12,510 5
2010/11/29 13,070 13,070 13,000 13,000 6
2010/11/26 14,100 14,500 12,500 13,000 106
2010/11/25 13,500 13,500 13,000 13,500 76
2010/11/24 13,900 13,900 13,900 13,900 1
2010/11/22 14,000 14,260 14,000 14,260 7
2010/11/19 14,500 14,500 14,000 14,300 14
2010/11/18 12,750 14,760 12,750 14,750 13
2010/11/17 13,000 13,000 13,000 13,000 51
2010/11/16 13,500 13,500 13,500 13,500 51
2010/11/15 13,500 13,500 13,500 13,500 5
2010/11/12 13,220 14,300 13,220 14,030 21
2010/11/11 10,610 13,690 10,610 13,220 54
2010/11/10 10,600 11,210 10,600 10,890 118
2010/11/09 11,510 11,510 10,750 11,090 77
2010/11/08 11,980 11,980 11,980 11,980 3
2010/11/05 12,010 12,060 12,000 12,020 5
2010/11/04 12,900 13,200 12,020 12,070 18
2010/11/02 13,200 13,200 13,200 13,200 2
2010/11/01 13,000 13,000 13,000 13,000 3
2010/10/29 13,800 14,100 13,000 13,000 366
2010/10/28 11,710 14,000 11,710 13,700 28
2010/10/27 12,010 12,010 12,010 12,010 30
2010/10/26 12,910 12,910 12,910 12,910 6
2010/10/25 12,000 12,300 11,990 12,300 107
2010/10/22 12,600 12,600 12,600 12,600 1
2010/10/21 11,500 13,000 11,500 13,000 5
2010/10/20 13,000 13,000 13,000 13,000 1
2010/10/19 13,000 13,000 13,000 13,000 1
2010/10/18 13,300 13,300 13,300 13,300 5
2010/10/15 13,250 13,260 13,250 13,260 12
2010/10/14 14,600 15,010 14,600 15,000 4
2010/10/13 0 0 0 15,000 0
2010/10/12 0 0 0 15,000 0
2010/10/08 15,990 15,990 15,000 15,000 13
2010/10/07 15,900 16,000 15,900 16,000 8
2010/10/06 13,000 14,000 13,000 14,000 4
2010/10/05 12,500 12,500 11,300 11,300 7
2010/10/04 13,000 13,300 13,000 13,010 10
2010/10/01 14,200 14,200 13,300 14,000 31
2010/09/30 14,520 14,520 14,500 14,500 8
2010/09/29 0 0 0 15,220 0
2010/09/28 0 0 0 15,220 0
2010/09/27 15,220 15,220 15,220 15,220 13
2010/09/24 14,510 14,510 14,500 14,500 17
2010/09/22 0 0 0 15,100 0
2010/09/21 15,500 15,500 15,100 15,100 7
2010/09/17 16,000 16,000 15,200 16,000 22
2010/09/16 15,800 16,000 15,800 16,000 3
2010/09/15 16,300 16,300 15,010 15,800 14
2010/09/14 15,080 15,500 15,000 15,500 10
2010/09/13 15,080 15,800 15,000 15,800 38
2010/09/10 17,000 17,000 16,000 16,400 78
2010/09/09 17,500 17,500 17,500 17,500 2
2010/09/08 17,500 17,500 17,500 17,500 26
2010/09/07 17,000 17,500 16,000 17,500 41
2010/09/06 16,500 17,500 16,500 16,500 24
2010/09/03 16,000 16,000 16,000 16,000 5
2010/09/02 15,900 16,000 15,500 16,000 23
2010/09/01 15,500 15,500 15,500 15,500 1
2010/08/31 16,000 16,000 15,490 15,490 28
2010/08/30 16,700 16,700 16,700 16,700 2
2010/08/27 14,500 14,500 14,500 14,500 6
2010/08/26 15,220 15,220 14,500 14,500 21
2010/08/25 14,800 15,000 14,500 14,500 54
2010/08/24 14,900 15,010 14,800 15,000 76
2010/08/23 15,910 15,910 14,800 15,300 117
2010/08/20 14,200 16,000 14,000 15,210 75
2010/08/19 13,850 14,100 13,810 14,100 9
2010/08/18 13,850 13,850 13,850 13,850 2
2010/08/17 13,500 14,100 13,500 13,820 8
2010/08/16 13,700 14,100 13,500 14,100 28
2010/08/13 13,300 14,430 13,300 14,000 23
2010/08/12 13,100 13,100 13,000 13,000 72
2010/08/11 13,100 13,990 13,100 13,210 4
2010/08/10 13,200 13,200 13,200 13,200 2
2010/08/09 13,200 13,200 13,200 13,200 9
2010/08/06 13,600 13,600 13,590 13,600 65
2010/08/05 13,300 13,350 13,250 13,300 77
2010/08/04 13,200 13,500 13,200 13,500 165
2010/08/03 14,300 14,310 13,000 13,800 223
2010/08/02 15,000 15,010 15,000 15,000 7
2010/07/30 15,600 16,000 15,000 16,000 21
2010/07/29 16,000 16,000 15,990 16,000 20
2010/07/28 16,000 16,100 16,000 16,050 35
2010/07/27 16,270 16,270 16,270 16,270 1
2010/07/26 17,400 17,400 15,710 16,110 24
2010/07/23 16,900 16,900 16,700 16,700 53
2010/07/22 16,800 16,800 15,000 16,500 99
2010/07/21 16,950 16,950 16,900 16,900 3
2010/07/20 16,850 17,500 16,600 17,350 216
2010/07/16 17,200 17,250 16,000 17,250 137
2010/07/15 16,910 18,200 16,910 18,000 64
2010/07/14 18,000 18,000 17,300 17,300 14
2010/07/13 18,000 18,200 17,800 18,200 26
2010/07/12 0 0 0 18,900 0
2010/07/09 18,900 18,900 18,900 18,900 60
2010/07/08 19,290 19,290 19,000 19,000 10
2010/07/07 17,800 19,290 17,800 19,290 12
2010/07/06 16,900 17,800 16,900 17,800 53
2010/07/05 17,010 17,300 17,010 17,300 11
2010/07/02 17,900 18,000 17,000 17,010 73
2010/07/01 18,100 18,100 17,400 18,090 242
2010/06/30 18,900 18,900 18,100 18,100 78
2010/06/29 19,600 19,600 18,600 19,000 105
2010/06/28 19,310 19,500 18,910 19,500 32
2010/06/25 19,700 20,000 19,700 19,710 32
2010/06/24 19,050 21,000 19,010 19,700 105
2010/06/23 19,500 19,880 19,100 19,200 61
2010/06/22 19,410 21,780 19,030 19,500 139
2010/06/21 18,500 18,840 18,120 18,610 65
2010/06/18 19,160 19,500 18,300 18,600 377
2010/06/17 20,750 20,750 19,130 19,200 255
2010/06/16 18,750 21,900 18,750 20,250 610
2010/06/15 18,450 19,300 18,200 18,650 100
2010/06/14 18,500 18,500 18,150 18,200 95
2010/06/11 18,990 18,990 18,300 18,390 86
2010/06/10 18,700 18,700 18,250 18,250 128
2010/06/09 18,950 19,480 18,600 18,650 250
2010/06/08 19,130 19,850 18,700 19,490 486
2010/06/07 19,320 22,900 18,600 19,000 712
2010/06/04 19,000 20,400 18,600 19,720 266
2010/06/03 17,880 21,000 17,810 19,060 440
2010/06/02 17,350 18,380 17,110 18,280 103
2010/06/01 19,200 19,200 17,520 17,750 440
2010/05/31 16,800 19,400 16,500 18,490 1,331
2010/05/28 16,990 19,410 16,800 16,800 2,342
2010/05/27 14,500 16,000 14,500 15,410 246
2010/05/26 14,200 14,500 13,800 14,250 183
2010/05/25 13,100 14,120 13,000 14,120 152
2010/05/24 13,700 14,000 13,300 13,300 67
2010/05/21 13,520 13,520 12,200 12,700 286
2010/05/20 14,530 14,530 13,600 13,620 149
2010/05/19 14,810 15,110 13,500 14,600 525
2010/05/18 16,640 16,800 15,300 15,310 653
2010/05/17 15,000 17,840 14,900 17,840 1,434
2010/05/14 15,000 15,500 14,180 14,850 403
2010/05/13 12,420 16,000 12,230 14,850 964
2010/05/12 12,000 13,000 11,800 13,000 334
2010/05/11 13,000 13,300 12,000 12,200 400
2010/05/10 11,450 13,500 11,450 12,900 298
2010/05/07 12,480 12,780 11,000 12,350 696
2010/05/06 13,500 14,000 12,300 13,680 1,185
2010/04/30 15,600 17,300 13,100 14,700 9,518
2010/04/28 14,300 14,300 12,400 14,300 9,254
2010/04/27 11,600 13,000 11,200 11,300 1,911
2010/04/26 12,800 14,000 12,700 14,000 1,610
2010/04/23 9,850 11,000 9,850 11,000 143
2010/04/22 9,800 9,990 9,500 9,500 39
2010/04/21 10,350 10,500 9,650 9,950 74
2010/04/20 11,720 11,720 10,130 10,350 647
2010/04/19 11,120 11,120 10,410 11,120 772
2010/04/16 8,120 9,620 8,120 9,620 271
2010/04/15 8,300 8,300 8,100 8,120 79
2010/04/14 7,800 8,400 7,800 8,400 109
2010/04/13 7,710 7,760 7,670 7,740 31
2010/04/12 7,500 7,760 7,500 7,660 38
2010/04/09 7,490 7,700 7,490 7,700 14
2010/04/08 7,990 7,990 7,600 7,600 7
2010/04/07 7,710 7,750 7,700 7,700 33
2010/04/06 8,000 8,000 7,550 7,600 35
2010/04/05 7,650 7,990 7,650 7,980 60
2010/04/02 7,750 7,800 7,750 7,800 7
2010/04/01 7,800 7,800 7,800 7,800 3
2010/03/31 8,100 8,100 7,800 7,800 25
2010/03/30 7,860 8,000 7,800 8,000 13
2010/03/29 7,950 8,000 7,860 7,860 33
2010/03/26 8,400 8,400 7,710 8,000 62
2010/03/25 7,700 8,500 7,700 8,400 147
2010/03/24 7,790 7,800 7,600 7,600 8
2010/03/23 7,850 7,850 7,600 7,790 28
2010/03/19 8,050 8,100 8,000 8,000 18
2010/03/18 7,500 7,600 7,490 7,600 32
2010/03/17 7,590 7,590 7,490 7,500 17
2010/03/15 7,220 7,580 7,210 7,550 21
2010/03/12 7,450 7,450 7,150 7,220 24
2010/03/11 7,360 7,500 7,300 7,500 19
2010/03/10 7,600 7,700 7,500 7,500 30
2010/03/09 8,150 8,150 7,700 7,700 5
2010/03/08 8,150 8,150 8,000 8,000 2
2010/03/05 8,200 8,200 8,000 8,100 14
2010/03/04 8,200 8,200 8,050 8,100 3
2010/03/03 8,150 8,150 7,710 8,090 5
2010/03/02 7,730 8,080 7,680 8,080 3
2010/03/01 8,090 8,090 7,360 8,030 28
2010/02/26 7,970 8,180 7,950 8,100 10
2010/02/25 8,500 8,500 8,200 8,470 29
2010/02/24 8,350 8,350 8,350 8,350 2
2010/02/23 8,100 8,100 8,050 8,050 2
2010/02/22 7,980 8,200 7,930 8,100 8
2010/02/19 7,680 7,950 7,680 7,950 8
2010/02/18 7,830 7,830 7,830 7,830 1
2010/02/17 8,120 8,120 8,120 8,120 1
2010/02/16 8,000 8,000 7,600 7,760 50
2010/02/15 8,000 8,020 8,000 8,000 28
2010/02/12 8,050 8,050 7,950 7,950 12
2010/02/10 8,100 8,100 8,000 8,000 4
2010/02/09 8,120 8,120 8,100 8,100 10
2010/02/08 8,170 8,300 8,170 8,200 30
2010/02/05 8,350 8,360 8,270 8,270 20
2010/02/04 8,300 8,350 8,300 8,350 12
2010/02/03 8,440 8,500 8,440 8,500 14
2010/02/02 8,170 8,480 8,170 8,480 5
2010/02/01 8,150 8,420 8,140 8,410 7
2010/01/29 8,340 8,550 8,320 8,320 24
2010/01/28 8,360 8,500 8,320 8,350 8
2010/01/27 8,500 8,650 8,500 8,580 3
2010/01/26 8,560 8,560 8,540 8,540 33
2010/01/25 8,440 8,540 8,440 8,520 10
2010/01/22 8,300 8,380 8,290 8,380 10
2010/01/21 8,330 8,480 8,280 8,400 35
2010/01/20 8,660 8,660 8,360 8,550 68
2010/01/19 9,200 9,200 8,370 8,370 53
2010/01/18 9,100 9,100 9,100 9,100 20
2010/01/15 8,900 8,900 8,750 8,750 5
2010/01/14 8,600 9,050 8,600 9,000 4
2010/01/13 8,820 8,820 8,700 8,710 20
2010/01/12 8,710 8,840 8,710 8,820 5
2010/01/08 9,100 9,100 8,650 9,000 18
2010/01/07 8,950 9,200 8,950 8,950 23
2010/01/06 8,400 9,200 8,400 9,190 18
2010/01/05 8,430 8,550 8,430 8,440 70
2010/01/04 8,890 8,890 8,890 8,890 2

このページの先頭へ