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
2012/12/28 30,150 31,100 30,000 31,000 44
2012/12/27 32,000 33,300 30,300 31,700 109
2012/12/26 29,900 31,500 29,900 31,500 161
2012/12/25 29,300 30,700 29,300 29,900 198
2012/12/21 30,000 30,000 29,500 30,000 26
2012/12/20 27,120 30,000 27,120 30,000 75
2012/12/19 26,700 30,000 26,700 28,500 107
2012/12/18 26,200 26,200 26,200 26,200 1
2012/12/17 26,120 27,000 26,120 27,000 7
2012/12/14 26,780 27,000 26,780 27,000 10
2012/12/13 26,000 26,780 25,530 26,780 24
2012/12/12 25,500 26,100 25,500 26,080 27
2012/12/11 26,050 26,500 26,020 26,500 8
2012/12/10 27,010 27,010 27,010 27,010 3
2012/12/07 27,000 27,000 27,000 27,000 59
2012/12/06 26,100 27,000 26,100 26,500 12
2012/12/04 26,600 26,600 26,600 26,600 2
2012/12/03 28,000 28,000 26,600 26,600 21
2012/11/30 27,700 27,700 27,700 27,700 3
2012/11/29 27,500 27,500 27,500 27,500 8
2012/11/27 27,000 27,500 27,000 27,500 4
2012/11/26 29,000 29,000 29,000 29,000 17
2012/11/22 29,000 29,000 29,000 29,000 6
2012/11/21 29,030 29,060 29,030 29,060 3
2012/11/20 30,400 30,400 30,350 30,350 22
2012/11/19 30,000 30,000 28,900 29,900 33
2012/11/16 28,300 28,800 28,300 28,800 36
2012/11/15 27,990 27,990 27,990 27,990 5
2012/11/14 24,900 25,100 24,400 25,100 6
2012/11/13 26,000 26,000 24,500 25,000 22
2012/11/12 27,500 27,500 26,000 26,000 18
2012/11/09 27,600 28,000 27,000 27,500 16
2012/11/08 27,660 28,300 26,000 28,300 52
2012/11/07 29,500 30,000 27,620 28,250 276
2012/11/06 28,010 29,400 28,010 29,350 12
2012/11/05 28,500 28,500 28,500 28,500 1
2012/11/02 27,520 28,000 27,520 28,000 8
2012/11/01 28,000 28,000 28,000 28,000 3
2012/10/31 28,500 28,500 28,000 28,000 6
2012/10/30 29,930 29,930 28,020 29,920 6
2012/10/29 29,950 29,950 29,950 29,950 12
2012/10/26 29,960 29,960 29,100 29,100 11
2012/10/25 27,500 30,000 27,500 28,990 29
2012/10/24 28,500 28,500 27,100 27,100 7
2012/10/23 28,290 28,500 28,290 28,500 10
2012/10/22 26,050 30,000 26,050 27,050 42
2012/10/19 27,500 27,500 27,500 27,500 22
2012/10/18 26,500 26,900 26,000 26,500 20
2012/10/17 26,000 26,000 26,000 26,000 3
2012/10/16 26,500 26,500 26,000 26,500 5
2012/10/15 26,300 26,500 26,300 26,500 2
2012/10/12 26,400 27,300 26,400 27,300 3
2012/10/10 27,400 27,400 27,400 27,400 2
2012/10/09 27,470 27,470 27,470 27,470 9
2012/10/05 27,100 28,000 26,250 27,450 31
2012/10/04 27,500 27,500 26,400 27,200 38
2012/10/02 27,100 28,500 27,100 28,500 2
2012/10/01 28,600 28,600 28,600 28,600 7
2012/09/28 28,600 28,600 28,600 28,600 2
2012/09/27 28,600 28,600 28,600 28,600 14
2012/09/26 28,400 28,600 28,400 28,600 40
2012/09/25 27,500 28,400 27,500 28,400 16
2012/09/24 28,000 28,500 28,000 28,000 8
2012/09/21 29,000 29,500 29,000 29,500 8
2012/09/20 29,000 29,000 29,000 29,000 5
2012/09/19 29,900 29,900 28,400 28,400 3
2012/09/18 29,500 29,500 29,500 29,500 5
2012/09/14 29,300 29,800 29,300 29,300 6
2012/09/13 29,800 29,800 29,800 29,800 4
2012/09/12 29,680 30,000 28,300 29,500 28
2012/09/11 29,000 29,500 29,000 29,500 8
2012/09/10 29,390 29,390 29,390 29,390 3
2012/09/07 29,500 29,900 29,000 29,390 44
2012/09/06 27,500 28,000 27,500 28,000 11
2012/09/05 27,250 27,250 27,250 27,250 4
2012/09/04 28,200 28,900 27,100 27,100 40
2012/09/03 27,000 27,500 26,500 26,500 33
2012/08/31 29,300 29,300 26,200 26,200 117
2012/08/30 32,850 33,000 30,000 30,000 29
2012/08/28 32,850 33,000 32,800 32,850 17
2012/08/27 31,100 32,850 31,100 32,150 20
2012/08/24 33,450 33,450 32,850 33,050 10
2012/08/23 33,450 33,450 33,300 33,450 20
2012/08/22 33,400 33,450 33,400 33,450 16
2012/08/21 33,000 33,700 33,000 33,400 43
2012/08/20 33,000 33,000 33,000 33,000 16
2012/08/17 33,900 33,900 33,000 33,000 39
2012/08/16 32,400 33,200 32,400 33,200 14
2012/08/15 30,100 32,200 30,100 32,200 2
2012/08/13 29,600 32,200 29,600 32,200 2
2012/08/10 31,000 31,000 30,950 31,000 4
2012/08/09 31,700 31,950 31,700 31,950 17
2012/08/08 31,000 31,000 31,000 31,000 2
2012/08/07 30,100 30,500 30,100 30,500 2
2012/08/06 31,000 31,000 30,800 30,800 4
2012/08/03 30,000 30,000 30,000 30,000 2
2012/08/02 30,150 30,800 28,500 28,500 22
2012/08/01 29,700 31,550 28,630 31,550 13
2012/07/30 31,300 31,300 29,900 30,400 7
2012/07/27 31,900 31,900 30,500 30,600 19
2012/07/26 31,000 35,400 30,350 30,850 210
2012/07/25 27,600 30,000 27,600 30,000 69
2012/07/24 27,500 27,550 27,500 27,550 4
2012/07/23 27,300 28,000 27,200 28,000 8
2012/07/20 27,300 27,300 27,300 27,300 4
2012/07/19 26,810 27,300 26,810 27,300 2
2012/07/17 28,000 28,000 28,000 28,000 5
2012/07/13 27,500 27,500 27,500 27,500 2
2012/07/12 29,000 29,000 27,800 28,300 24
2012/07/11 30,000 30,000 29,000 29,500 4
2012/07/10 29,800 30,000 29,500 30,000 17
2012/07/09 29,000 29,800 29,000 29,500 22
2012/07/06 28,000 29,800 27,900 28,900 64
2012/07/03 27,000 28,000 27,000 27,900 61
2012/07/02 28,500 28,500 27,500 28,000 46
2012/06/29 27,500 27,500 27,500 27,500 1
2012/06/28 27,000 28,200 27,000 28,200 17
2012/06/27 27,000 27,700 27,000 27,700 12
2012/06/26 26,990 26,990 26,990 26,990 11
2012/06/25 28,500 28,500 26,700 26,700 31
2012/06/22 27,500 28,000 27,500 28,000 11
2012/06/21 27,000 27,500 27,000 27,500 4
2012/06/20 26,000 27,000 26,000 27,000 10
2012/06/19 25,500 27,000 25,500 27,000 9
2012/06/14 26,000 26,000 26,000 26,000 11
2012/06/13 27,500 27,500 27,000 27,000 21
2012/06/08 28,500 28,500 28,000 28,500 61
2012/06/07 27,500 28,500 27,500 28,500 4
2012/06/05 27,000 27,000 27,000 27,000 1
2012/06/04 27,000 27,000 26,200 26,500 25
2012/06/01 28,000 28,000 27,500 27,500 31
2012/05/31 29,000 29,000 27,000 28,500 6
2012/05/30 29,000 29,000 28,500 29,000 17
2012/05/29 27,800 28,500 27,000 28,500 37
2012/05/28 29,980 29,980 29,790 29,800 22
2012/05/25 27,000 30,100 27,000 30,100 54
2012/05/24 26,000 27,000 26,000 27,000 7
2012/05/23 26,500 26,500 25,500 26,000 21
2012/05/22 26,000 26,000 26,000 26,000 7
2012/05/21 26,100 26,500 25,000 26,000 18
2012/05/18 27,500 27,500 27,500 27,500 3
2012/05/17 25,000 26,000 25,000 26,000 31
2012/05/16 26,000 26,000 25,500 26,000 8
2012/05/15 27,000 27,500 24,500 26,600 72
2012/05/14 28,000 28,500 28,000 28,500 10
2012/05/11 27,200 28,900 27,200 28,500 109
2012/05/10 29,500 30,000 28,000 28,700 34
2012/05/09 30,000 30,100 29,500 30,000 8
2012/05/08 30,000 30,400 28,200 30,400 44
2012/05/07 30,000 32,000 29,300 30,500 16
2012/05/02 30,000 30,200 30,000 30,200 7
2012/05/01 30,600 30,600 30,000 30,000 22
2012/04/27 30,550 30,600 30,550 30,550 4
2012/04/26 33,000 33,000 30,700 30,700 59
2012/04/25 31,850 32,250 31,000 32,250 58
2012/04/24 32,000 32,000 30,300 31,000 46
2012/04/23 31,300 31,300 29,990 31,000 19
2012/04/20 30,150 30,650 30,150 30,600 12
2012/04/19 29,990 32,000 29,990 32,000 16
2012/04/18 29,500 29,500 29,500 29,500 6
2012/04/17 29,150 29,150 29,130 29,130 15
2012/04/16 28,900 30,000 28,900 29,170 17
2012/04/13 29,500 29,500 28,900 28,900 11
2012/04/12 29,500 29,500 29,500 29,500 2
2012/04/11 29,500 30,000 29,000 29,310 26
2012/04/10 31,500 32,450 31,500 32,000 33
2012/04/09 30,000 31,000 30,000 31,000 8
2012/04/06 28,000 30,000 28,000 30,000 7
2012/04/05 27,500 28,000 26,980 28,000 73
2012/04/04 28,500 29,500 28,500 28,500 31
2012/04/03 28,500 29,500 28,500 29,500 15
2012/04/02 28,500 29,000 28,000 28,000 25
2012/03/30 28,010 29,000 28,000 28,500 39
2012/03/29 28,900 28,900 27,500 28,010 47
2012/03/28 30,400 30,400 28,900 28,900 46
2012/03/27 30,000 30,500 27,300 30,100 77
2012/03/26 28,500 32,900 28,000 29,050 318
2012/03/23 26,700 28,100 26,700 28,000 57
2012/03/21 26,000 26,900 25,000 26,900 67
2012/03/19 26,500 26,500 25,500 26,000 11
2012/03/16 26,890 26,890 26,000 26,500 6
2012/03/15 26,100 26,500 25,220 26,400 94
2012/03/14 25,510 27,000 25,000 27,000 86
2012/03/13 24,400 26,000 24,000 25,010 67
2012/03/12 24,000 24,300 24,000 24,000 18
2012/03/09 23,000 23,500 23,000 23,500 15
2012/03/08 23,000 23,000 23,000 23,000 6
2012/03/07 22,500 22,990 22,500 22,500 13
2012/03/06 22,500 22,500 21,100 22,300 49
2012/03/05 22,600 22,600 22,100 22,100 10
2012/03/02 22,990 22,990 21,200 21,200 6
2012/03/01 21,900 22,200 21,050 22,200 33
2012/02/29 22,000 22,100 21,000 22,000 37
2012/02/28 22,010 22,010 21,000 22,000 60
2012/02/27 24,000 24,000 23,000 23,000 10
2012/02/24 22,900 23,420 22,900 23,420 8
2012/02/23 22,500 23,000 22,500 23,000 18
2012/02/22 22,000 22,110 20,200 22,110 12
2012/02/21 22,290 22,290 22,000 22,000 3
2012/02/20 23,110 23,290 22,290 22,290 8
2012/02/17 23,000 23,000 22,000 23,000 8
2012/02/16 22,000 23,100 22,000 23,100 9
2012/02/15 23,500 23,500 23,500 23,500 1
2012/02/14 22,700 22,700 22,700 22,700 2
2012/02/13 21,700 22,700 21,200 22,700 24
2012/02/10 21,530 22,800 21,500 22,700 39
2012/02/09 21,800 22,010 21,800 22,010 15
2012/02/08 21,970 22,000 21,960 22,000 10
2012/02/07 21,990 21,990 21,010 21,300 8
2012/02/06 22,000 22,000 21,990 22,000 18
2012/02/03 20,100 20,600 20,100 20,600 5
2012/02/02 20,100 20,600 20,100 20,600 4
2012/02/01 20,890 21,600 20,800 21,600 4
2012/01/31 19,750 19,750 19,750 19,750 7
2012/01/30 20,100 20,300 20,100 20,300 2
2012/01/27 20,520 20,540 20,520 20,530 7
2012/01/26 22,830 22,830 22,820 22,820 12
2012/01/25 22,000 22,000 21,750 21,750 4
2012/01/24 21,900 21,900 21,900 21,900 3
2012/01/23 20,500 20,500 20,000 20,500 4
2012/01/20 19,200 19,300 19,200 19,300 2
2012/01/19 19,300 19,310 19,300 19,310 13
2012/01/17 19,800 20,300 19,800 20,300 4
2012/01/16 19,100 19,500 19,100 19,350 26
2012/01/13 21,000 21,000 21,000 21,000 3
2012/01/12 21,700 21,700 21,500 21,500 4
2012/01/11 21,750 22,000 21,500 21,600 68
2012/01/05 22,200 22,200 21,200 21,200 5
2012/01/04 22,000 22,000 22,000 22,000 51

このページの先頭へ