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 |
---|---|---|---|---|---|
2014/12/30 | 245 | 247 | 238 | 246 | 39,600 |
2014/12/29 | 240 | 245 | 236 | 243 | 83,000 |
2014/12/26 | 229 | 236 | 228 | 236 | 45,400 |
2014/12/25 | 227 | 233 | 227 | 230 | 101,900 |
2014/12/24 | 238 | 242 | 232 | 232 | 111,000 |
2014/12/22 | 238 | 239 | 236 | 236 | 27,300 |
2014/12/19 | 236 | 240 | 234 | 240 | 82,800 |
2014/12/18 | 237 | 241 | 224 | 232 | 88,900 |
2014/12/17 | 230 | 237 | 230 | 232 | 37,000 |
2014/12/16 | 232 | 238 | 229 | 233 | 102,500 |
2014/12/15 | 250 | 250 | 239 | 242 | 76,100 |
2014/12/12 | 251 | 253 | 246 | 247 | 42,800 |
2014/12/11 | 247 | 251 | 243 | 251 | 43,600 |
2014/12/10 | 245 | 250 | 240 | 250 | 135,600 |
2014/12/09 | 268 | 273 | 247 | 249 | 393,500 |
2014/12/08 | 240 | 278 | 240 | 252 | 843,900 |
2014/12/05 | 226 | 239 | 226 | 238 | 103,600 |
2014/12/04 | 239 | 240 | 223 | 230 | 163,800 |
2014/12/03 | 243 | 247 | 239 | 240 | 71,200 |
2014/12/02 | 247 | 248 | 243 | 245 | 47,100 |
2014/12/01 | 247 | 247 | 243 | 247 | 39,000 |
2014/11/28 | 241 | 246 | 240 | 243 | 45,400 |
2014/11/27 | 246 | 249 | 240 | 240 | 74,700 |
2014/11/26 | 254 | 254 | 245 | 246 | 95,700 |
2014/11/25 | 256 | 256 | 251 | 251 | 122,300 |
2014/11/21 | 255 | 257 | 239 | 257 | 410,500 |
2014/11/20 | 245 | 255 | 240 | 253 | 320,600 |
2014/11/19 | 229 | 238 | 229 | 238 | 125,200 |
2014/11/18 | 224 | 229 | 223 | 229 | 39,100 |
2014/11/17 | 228 | 230 | 222 | 222 | 62,100 |
2014/11/14 | 236 | 236 | 226 | 227 | 107,200 |
2014/11/13 | 244 | 244 | 231 | 235 | 67,300 |
2014/11/12 | 237 | 244 | 236 | 240 | 107,900 |
2014/11/11 | 232 | 235 | 230 | 233 | 40,200 |
2014/11/10 | 238 | 239 | 230 | 230 | 105,800 |
2014/11/07 | 250 | 252 | 235 | 239 | 156,500 |
2014/11/06 | 252 | 255 | 243 | 255 | 182,700 |
2014/11/05 | 246 | 246 | 235 | 243 | 127,400 |
2014/11/04 | 260 | 261 | 240 | 246 | 232,400 |
2014/10/31 | 220 | 233 | 220 | 233 | 117,100 |
2014/10/30 | 223 | 224 | 216 | 218 | 38,700 |
2014/10/29 | 216 | 223 | 216 | 220 | 27,500 |
2014/10/28 | 215 | 217 | 213 | 217 | 27,000 |
2014/10/27 | 208 | 218 | 208 | 216 | 70,700 |
2014/10/24 | 209 | 209 | 206 | 207 | 41,800 |
2014/10/23 | 209 | 209 | 203 | 205 | 42,100 |
2014/10/22 | 207 | 209 | 205 | 205 | 37,600 |
2014/10/21 | 210 | 210 | 201 | 203 | 68,600 |
2014/10/20 | 215 | 215 | 207 | 210 | 55,200 |
2014/10/17 | 201 | 204 | 197 | 201 | 60,800 |
2014/10/16 | 210 | 210 | 200 | 201 | 98,200 |
2014/10/15 | 206 | 216 | 195 | 210 | 301,100 |
2014/10/14 | 200 | 245 | 198 | 220 | 905,400 |
2014/10/10 | 201 | 212 | 195 | 195 | 296,700 |
2014/10/09 | 228 | 228 | 212 | 212 | 104,900 |
2014/10/08 | 225 | 227 | 220 | 225 | 76,700 |
2014/10/07 | 237 | 237 | 226 | 228 | 48,000 |
2014/10/06 | 243 | 243 | 226 | 233 | 81,400 |
2014/10/03 | 228 | 236 | 228 | 236 | 18,800 |
2014/10/02 | 225 | 234 | 223 | 229 | 59,200 |
2014/10/01 | 250 | 250 | 230 | 234 | 68,500 |
2014/09/30 | 251 | 254 | 245 | 245 | 28,100 |
2014/09/29 | 257 | 257 | 251 | 252 | 26,400 |
2014/09/26 | 246 | 255 | 246 | 252 | 29,000 |
2014/09/25 | 250 | 252 | 246 | 248 | 26,000 |
2014/09/24 | 255 | 255 | 242 | 242 | 99,500 |
2014/09/22 | 254 | 260 | 253 | 255 | 52,100 |
2014/09/19 | 255 | 262 | 250 | 252 | 123,700 |
2014/09/18 | 244 | 253 | 244 | 251 | 48,100 |
2014/09/17 | 237 | 247 | 237 | 246 | 47,600 |
2014/09/16 | 240 | 244 | 236 | 237 | 44,300 |
2014/09/12 | 247 | 250 | 226 | 240 | 101,200 |
2014/09/11 | 256 | 256 | 247 | 250 | 91,200 |
2014/09/10 | 257 | 257 | 248 | 250 | 57,000 |
2014/09/09 | 259 | 260 | 257 | 257 | 35,600 |
2014/09/08 | 262 | 269 | 256 | 259 | 113,000 |
2014/09/05 | 265 | 265 | 255 | 255 | 45,800 |
2014/09/04 | 265 | 265 | 255 | 257 | 42,500 |
2014/09/03 | 270 | 270 | 256 | 257 | 120,900 |
2014/09/02 | 262 | 266 | 253 | 255 | 93,600 |
2014/09/01 | 254 | 258 | 252 | 258 | 47,800 |
2014/08/29 | 258 | 259 | 250 | 256 | 79,600 |
2014/08/28 | 265 | 266 | 256 | 260 | 58,300 |
2014/08/27 | 265 | 273 | 263 | 269 | 167,100 |
2014/08/26 | 259 | 265 | 256 | 262 | 164,600 |
2014/08/25 | 255 | 255 | 242 | 252 | 132,200 |
2014/08/22 | 246 | 247 | 239 | 239 | 50,200 |
2014/08/21 | 248 | 251 | 241 | 243 | 34,000 |
2014/08/20 | 245 | 252 | 243 | 245 | 101,900 |
2014/08/19 | 234 | 243 | 225 | 241 | 118,300 |
2014/08/18 | 230 | 230 | 219 | 221 | 38,300 |
2014/08/15 | 227 | 228 | 224 | 225 | 31,100 |
2014/08/14 | 230 | 235 | 226 | 227 | 36,900 |
2014/08/13 | 225 | 235 | 225 | 232 | 28,700 |
2014/08/12 | 227 | 230 | 226 | 229 | 56,200 |
2014/08/11 | 225 | 229 | 220 | 225 | 55,600 |
2014/08/08 | 226 | 231 | 216 | 219 | 171,600 |
2014/08/07 | 250 | 250 | 226 | 233 | 297,400 |
2014/08/06 | 246 | 255 | 245 | 254 | 73,300 |
2014/08/05 | 257 | 264 | 249 | 253 | 78,400 |
2014/08/04 | 255 | 259 | 242 | 252 | 62,200 |
2014/08/01 | 255 | 260 | 248 | 253 | 107,700 |
2014/07/31 | 267 | 269 | 260 | 263 | 94,400 |
2014/07/30 | 273 | 274 | 265 | 269 | 105,900 |
2014/07/29 | 273 | 277 | 270 | 273 | 99,600 |
2014/07/28 | 265 | 274 | 265 | 272 | 74,000 |
2014/07/25 | 266 | 271 | 263 | 267 | 95,800 |
2014/07/24 | 271 | 272 | 265 | 268 | 73,100 |
2014/07/23 | 269 | 273 | 264 | 272 | 64,100 |
2014/07/22 | 266 | 269 | 260 | 269 | 41,000 |
2014/07/18 | 256 | 266 | 256 | 266 | 115,900 |
2014/07/17 | 269 | 272 | 262 | 267 | 112,200 |
2014/07/16 | 269 | 272 | 261 | 263 | 118,200 |
2014/07/15 | 280 | 282 | 270 | 273 | 160,400 |
2014/07/14 | 265 | 269 | 256 | 268 | 183,200 |
2014/07/11 | 258 | 265 | 254 | 259 | 279,300 |
2014/07/10 | 278 | 285 | 264 | 267 | 270,300 |
2014/07/09 | 284 | 285 | 272 | 278 | 401,100 |
2014/07/08 | 298 | 298 | 283 | 284 | 925,500 |
2014/07/07 | 270 | 284 | 264 | 281 | 782,600 |
2014/07/04 | 250 | 262 | 247 | 258 | 717,200 |
2014/07/03 | 240 | 247 | 233 | 239 | 394,300 |
2014/07/02 | 247 | 268 | 235 | 247 | 1,886,100 |
2014/07/01 | 225 | 234 | 219 | 226 | 309,400 |
2014/06/30 | 217 | 228 | 213 | 221 | 168,400 |
2014/06/27 | 222 | 227 | 209 | 217 | 224,900 |
2014/06/26 | 231 | 248 | 225 | 225 | 385,100 |
2014/06/25 | 234 | 255 | 218 | 226 | 720,500 |
2014/06/24 | 223 | 255 | 218 | 247 | 1,845,200 |
2014/06/23 | 216 | 221 | 213 | 218 | 177,300 |
2014/06/20 | 212 | 218 | 204 | 213 | 122,000 |
2014/06/19 | 210 | 212 | 203 | 209 | 54,900 |
2014/06/18 | 215 | 217 | 208 | 212 | 63,000 |
2014/06/17 | 220 | 220 | 211 | 213 | 107,100 |
2014/06/16 | 212 | 222 | 210 | 218 | 232,300 |
2014/06/13 | 196 | 210 | 192 | 210 | 164,300 |
2014/06/12 | 195 | 195 | 187 | 194 | 91,400 |
2014/06/11 | 198 | 200 | 192 | 196 | 51,700 |
2014/06/10 | 197 | 201 | 195 | 200 | 64,100 |
2014/06/09 | 195 | 197 | 192 | 195 | 40,000 |
2014/06/06 | 197 | 197 | 193 | 197 | 32,700 |
2014/06/05 | 194 | 198 | 192 | 195 | 21,100 |
2014/06/04 | 196 | 196 | 189 | 192 | 30,000 |
2014/06/03 | 197 | 199 | 192 | 194 | 69,900 |
2014/06/02 | 199 | 201 | 196 | 197 | 54,200 |
2014/05/30 | 185 | 199 | 185 | 198 | 106,600 |
2014/05/29 | 183 | 184 | 180 | 184 | 30,600 |
2014/05/28 | 185 | 187 | 183 | 187 | 8,700 |
2014/05/27 | 187 | 188 | 183 | 183 | 17,000 |
2014/05/26 | 188 | 189 | 183 | 186 | 14,700 |
2014/05/23 | 177 | 185 | 177 | 182 | 41,100 |
2014/05/22 | 170 | 182 | 170 | 180 | 98,600 |
2014/05/21 | 173 | 173 | 166 | 169 | 20,800 |
2014/05/20 | 169 | 174 | 160 | 170 | 91,200 |
2014/05/19 | 193 | 193 | 158 | 170 | 191,000 |
2014/05/16 | 193 | 193 | 183 | 187 | 221,400 |
2014/05/15 | 196 | 198 | 192 | 197 | 70,400 |
2014/05/14 | 192 | 203 | 191 | 200 | 302,600 |
2014/05/13 | 210 | 217 | 205 | 216 | 226,400 |
2014/05/12 | 219 | 220 | 208 | 217 | 149,500 |
2014/05/09 | 214 | 220 | 213 | 215 | 121,300 |
2014/05/08 | 218 | 225 | 213 | 215 | 122,200 |
2014/05/07 | 221 | 225 | 215 | 216 | 116,600 |
2014/05/02 | 227 | 232 | 222 | 225 | 314,200 |
2014/05/01 | 210 | 222 | 209 | 219 | 231,900 |
2014/04/30 | 203 | 210 | 203 | 208 | 56,800 |
2014/04/28 | 201 | 215 | 196 | 203 | 106,800 |
2014/04/25 | 195 | 200 | 195 | 197 | 49,300 |
2014/04/24 | 202 | 202 | 197 | 197 | 15,600 |
2014/04/23 | 200 | 202 | 197 | 200 | 23,100 |
2014/04/22 | 208 | 212 | 197 | 200 | 64,700 |
2014/04/21 | 208 | 214 | 207 | 207 | 37,400 |
2014/04/18 | 214 | 218 | 210 | 211 | 139,600 |
2014/04/17 | 207 | 219 | 204 | 217 | 345,900 |
2014/04/16 | 193 | 204 | 193 | 204 | 73,500 |
2014/04/15 | 195 | 200 | 193 | 198 | 38,200 |
2014/04/14 | 189 | 198 | 188 | 198 | 30,100 |
2014/04/11 | 195 | 195 | 189 | 190 | 94,400 |
2014/04/10 | 203 | 203 | 194 | 197 | 57,200 |
2014/04/09 | 199 | 200 | 194 | 198 | 80,500 |
2014/04/08 | 205 | 207 | 201 | 201 | 96,900 |
2014/04/07 | 207 | 208 | 204 | 205 | 62,400 |
2014/04/04 | 206 | 211 | 206 | 209 | 61,400 |
2014/04/03 | 207 | 210 | 205 | 205 | 50,400 |
2014/04/02 | 210 | 211 | 205 | 208 | 63,700 |
2014/04/01 | 210 | 212 | 205 | 205 | 115,500 |
2014/03/31 | 204 | 210 | 202 | 209 | 76,400 |
2014/03/28 | 201 | 208 | 194 | 205 | 83,800 |
2014/03/27 | 200 | 203 | 197 | 198 | 55,800 |
2014/03/26 | 198 | 203 | 194 | 203 | 171,900 |
2014/03/25 | 210 | 210 | 198 | 205 | 119,900 |
2014/03/24 | 202 | 212 | 200 | 210 | 130,900 |
2014/03/20 | 215 | 220 | 198 | 201 | 388,100 |
2014/03/19 | 228 | 230 | 210 | 220 | 835,700 |
2014/03/18 | 217 | 242 | 206 | 223 | 1,072,600 |
2014/03/17 | 205 | 227 | 204 | 209 | 238,500 |
2014/03/14 | 207 | 210 | 201 | 203 | 93,300 |
2014/03/13 | 206 | 213 | 204 | 208 | 46,400 |
2014/03/12 | 211 | 213 | 204 | 204 | 60,300 |
2014/03/11 | 210 | 215 | 207 | 209 | 55,900 |
2014/03/10 | 218 | 218 | 208 | 211 | 70,300 |
2014/03/07 | 216 | 222 | 213 | 216 | 43,600 |
2014/03/06 | 213 | 214 | 206 | 211 | 52,600 |
2014/03/05 | 206 | 210 | 203 | 207 | 59,600 |
2014/03/04 | 195 | 211 | 193 | 201 | 86,200 |
2014/03/03 | 205 | 210 | 188 | 202 | 155,800 |
2014/02/28 | 214 | 217 | 204 | 205 | 158,300 |
2014/02/27 | 212 | 248 | 208 | 220 | 1,181,700 |
2014/02/26 | 203 | 204 | 198 | 200 | 48,800 |
2014/02/25 | 202 | 209 | 199 | 202 | 24,000 |
2014/02/24 | 203 | 208 | 198 | 200 | 73,900 |
2014/02/21 | 211 | 211 | 205 | 207 | 27,000 |
2014/02/20 | 210 | 212 | 203 | 203 | 30,700 |
2014/02/19 | 209 | 213 | 208 | 209 | 26,300 |
2014/02/18 | 205 | 213 | 201 | 210 | 62,900 |
2014/02/17 | 213 | 215 | 200 | 205 | 39,200 |
2014/02/14 | 210 | 217 | 201 | 205 | 57,300 |
2014/02/13 | 220 | 223 | 210 | 210 | 65,300 |
2014/02/12 | 230 | 230 | 216 | 220 | 108,600 |
2014/02/10 | 229 | 229 | 216 | 225 | 83,300 |
2014/02/07 | 225 | 230 | 222 | 230 | 69,100 |
2014/02/06 | 222 | 246 | 222 | 233 | 93,600 |
2014/02/05 | 231 | 231 | 213 | 217 | 71,300 |
2014/02/04 | 210 | 230 | 200 | 214 | 122,900 |
2014/02/03 | 258 | 271 | 240 | 244 | 68,800 |
2014/01/31 | 256 | 266 | 256 | 262 | 61,600 |
2014/01/30 | 255 | 260 | 247 | 255 | 61,600 |
2014/01/29 | 271 | 271 | 260 | 263 | 38,300 |
2014/01/28 | 266 | 273 | 262 | 264 | 45,700 |
2014/01/27 | 263 | 272 | 258 | 262 | 145,300 |
2014/01/24 | 280 | 288 | 272 | 278 | 189,900 |
2014/01/23 | 299 | 300 | 290 | 293 | 80,300 |
2014/01/22 | 301 | 302 | 299 | 300 | 21,500 |
2014/01/21 | 304 | 306 | 299 | 305 | 55,100 |
2014/01/20 | 302 | 307 | 297 | 300 | 68,700 |
2014/01/17 | 301 | 307 | 290 | 296 | 147,100 |
2014/01/16 | 292 | 311 | 291 | 301 | 171,000 |
2014/01/15 | 300 | 308 | 289 | 290 | 331,100 |
2014/01/14 | 303 | 323 | 299 | 310 | 511,200 |
2014/01/10 | 280 | 330 | 280 | 309 | 719,700 |
2014/01/09 | 245 | 296 | 240 | 277 | 331,500 |
2014/01/08 | 252 | 252 | 235 | 245 | 37,600 |
2014/01/07 | 256 | 257 | 240 | 250 | 23,700 |
2014/01/06 | 260 | 261 | 242 | 259 | 20,900 |