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 |
---|---|---|---|---|---|
2015/12/30 | 255 | 261 | 254 | 261 | 70,300 |
2015/12/29 | 260 | 260 | 253 | 255 | 52,800 |
2015/12/28 | 245 | 260 | 245 | 255 | 109,300 |
2015/12/25 | 234 | 247 | 232 | 243 | 352,400 |
2015/12/24 | 255 | 256 | 242 | 242 | 139,400 |
2015/12/22 | 258 | 265 | 250 | 250 | 236,200 |
2015/12/21 | 259 | 273 | 248 | 255 | 754,700 |
2015/12/18 | 253 | 263 | 253 | 260 | 235,200 |
2015/12/17 | 256 | 260 | 251 | 253 | 106,000 |
2015/12/16 | 247 | 252 | 247 | 250 | 37,200 |
2015/12/15 | 251 | 257 | 246 | 247 | 87,200 |
2015/12/14 | 244 | 257 | 238 | 257 | 290,100 |
2015/12/11 | 244 | 250 | 244 | 248 | 46,900 |
2015/12/10 | 250 | 251 | 245 | 247 | 76,800 |
2015/12/09 | 254 | 255 | 248 | 253 | 74,900 |
2015/12/08 | 261 | 264 | 252 | 258 | 135,800 |
2015/12/07 | 267 | 269 | 262 | 265 | 108,100 |
2015/12/04 | 260 | 269 | 257 | 265 | 142,900 |
2015/12/03 | 269 | 269 | 263 | 263 | 144,200 |
2015/12/02 | 267 | 270 | 263 | 264 | 134,700 |
2015/12/01 | 260 | 268 | 255 | 266 | 141,000 |
2015/11/30 | 260 | 260 | 254 | 258 | 53,800 |
2015/11/27 | 253 | 259 | 253 | 256 | 50,900 |
2015/11/26 | 265 | 265 | 253 | 253 | 181,600 |
2015/11/25 | 257 | 272 | 251 | 267 | 415,000 |
2015/11/24 | 238 | 255 | 238 | 250 | 130,000 |
2015/11/20 | 237 | 242 | 237 | 238 | 45,200 |
2015/11/19 | 234 | 243 | 232 | 239 | 111,600 |
2015/11/18 | 229 | 233 | 228 | 231 | 64,000 |
2015/11/17 | 230 | 230 | 227 | 229 | 28,400 |
2015/11/16 | 224 | 227 | 222 | 225 | 52,000 |
2015/11/13 | 225 | 230 | 224 | 227 | 87,700 |
2015/11/12 | 239 | 239 | 228 | 229 | 116,400 |
2015/11/11 | 231 | 237 | 227 | 236 | 121,100 |
2015/11/10 | 222 | 227 | 221 | 225 | 151,500 |
2015/11/09 | 240 | 240 | 220 | 227 | 400,400 |
2015/11/06 | 235 | 250 | 233 | 240 | 305,600 |
2015/11/05 | 243 | 257 | 241 | 256 | 111,900 |
2015/11/04 | 255 | 256 | 246 | 247 | 117,600 |
2015/11/02 | 256 | 257 | 253 | 255 | 68,600 |
2015/10/30 | 261 | 263 | 252 | 255 | 135,800 |
2015/10/29 | 269 | 269 | 260 | 262 | 113,300 |
2015/10/28 | 266 | 270 | 261 | 262 | 80,700 |
2015/10/27 | 266 | 275 | 259 | 267 | 340,500 |
2015/10/26 | 270 | 281 | 256 | 270 | 884,700 |
2015/10/23 | 248 | 272 | 248 | 265 | 535,000 |
2015/10/22 | 250 | 254 | 245 | 245 | 104,400 |
2015/10/21 | 250 | 256 | 246 | 250 | 93,200 |
2015/10/20 | 265 | 266 | 247 | 248 | 301,400 |
2015/10/19 | 263 | 268 | 254 | 261 | 765,400 |
2015/10/16 | 232 | 248 | 228 | 247 | 389,600 |
2015/10/15 | 222 | 230 | 219 | 227 | 121,000 |
2015/10/14 | 234 | 234 | 223 | 223 | 153,000 |
2015/10/13 | 236 | 237 | 232 | 233 | 78,400 |
2015/10/09 | 231 | 236 | 231 | 233 | 88,900 |
2015/10/08 | 229 | 237 | 229 | 232 | 165,100 |
2015/10/07 | 224 | 226 | 220 | 226 | 91,700 |
2015/10/06 | 226 | 226 | 220 | 223 | 99,600 |
2015/10/05 | 220 | 225 | 219 | 221 | 96,200 |
2015/10/02 | 216 | 218 | 213 | 216 | 45,700 |
2015/10/01 | 214 | 216 | 210 | 215 | 52,700 |
2015/09/30 | 215 | 218 | 207 | 212 | 86,600 |
2015/09/29 | 220 | 220 | 207 | 210 | 173,000 |
2015/09/28 | 216 | 227 | 210 | 224 | 195,700 |
2015/09/25 | 203 | 210 | 201 | 209 | 76,000 |
2015/09/24 | 211 | 214 | 201 | 205 | 159,000 |
2015/09/18 | 215 | 216 | 211 | 216 | 102,900 |
2015/09/17 | 212 | 216 | 209 | 215 | 80,700 |
2015/09/16 | 211 | 212 | 204 | 209 | 79,800 |
2015/09/15 | 214 | 218 | 208 | 211 | 92,800 |
2015/09/14 | 217 | 220 | 205 | 210 | 127,900 |
2015/09/11 | 215 | 218 | 209 | 217 | 88,000 |
2015/09/10 | 205 | 212 | 202 | 211 | 160,800 |
2015/09/09 | 210 | 215 | 205 | 215 | 191,400 |
2015/09/08 | 210 | 210 | 198 | 198 | 121,900 |
2015/09/07 | 199 | 212 | 192 | 202 | 190,300 |
2015/09/04 | 209 | 210 | 194 | 198 | 266,400 |
2015/09/03 | 225 | 226 | 209 | 209 | 243,300 |
2015/09/02 | 202 | 228 | 202 | 214 | 308,500 |
2015/09/01 | 229 | 230 | 214 | 217 | 392,900 |
2015/08/31 | 235 | 247 | 226 | 234 | 547,800 |
2015/08/28 | 217 | 261 | 210 | 240 | 2,906,500 |
2015/08/27 | 217 | 218 | 197 | 203 | 1,134,300 |
2015/08/26 | 194 | 210 | 178 | 207 | 2,033,700 |
2015/08/25 | 206 | 222 | 180 | 199 | 512,400 |
2015/08/24 | 237 | 249 | 222 | 222 | 216,700 |
2015/08/21 | 261 | 268 | 254 | 261 | 123,700 |
2015/08/20 | 279 | 279 | 273 | 273 | 39,700 |
2015/08/19 | 283 | 293 | 280 | 281 | 69,800 |
2015/08/18 | 290 | 294 | 287 | 287 | 20,100 |
2015/08/17 | 295 | 296 | 287 | 287 | 22,500 |
2015/08/14 | 290 | 297 | 290 | 290 | 27,700 |
2015/08/13 | 281 | 296 | 281 | 288 | 42,900 |
2015/08/12 | 293 | 293 | 280 | 284 | 160,400 |
2015/08/11 | 295 | 297 | 293 | 293 | 28,900 |
2015/08/10 | 300 | 300 | 291 | 294 | 93,800 |
2015/08/07 | 310 | 310 | 300 | 300 | 122,500 |
2015/08/06 | 303 | 315 | 303 | 311 | 123,700 |
2015/08/05 | 300 | 304 | 299 | 300 | 53,200 |
2015/08/04 | 302 | 304 | 298 | 300 | 37,000 |
2015/08/03 | 305 | 305 | 300 | 302 | 32,300 |
2015/07/31 | 303 | 307 | 300 | 305 | 39,500 |
2015/07/30 | 304 | 305 | 294 | 298 | 166,800 |
2015/07/29 | 305 | 305 | 301 | 302 | 30,800 |
2015/07/28 | 304 | 305 | 301 | 303 | 22,400 |
2015/07/27 | 301 | 319 | 298 | 304 | 40,500 |
2015/07/24 | 303 | 309 | 301 | 302 | 20,000 |
2015/07/23 | 307 | 309 | 303 | 303 | 27,400 |
2015/07/22 | 309 | 311 | 302 | 307 | 49,600 |
2015/07/21 | 314 | 314 | 303 | 306 | 52,700 |
2015/07/17 | 314 | 314 | 310 | 311 | 18,700 |
2015/07/16 | 311 | 315 | 308 | 315 | 26,300 |
2015/07/15 | 310 | 312 | 306 | 311 | 249,200 |
2015/07/14 | 307 | 310 | 304 | 307 | 58,200 |
2015/07/13 | 290 | 300 | 290 | 297 | 45,200 |
2015/07/10 | 295 | 303 | 290 | 292 | 82,100 |
2015/07/09 | 284 | 302 | 270 | 299 | 303,600 |
2015/07/08 | 322 | 325 | 303 | 304 | 148,400 |
2015/07/07 | 320 | 324 | 319 | 320 | 81,700 |
2015/07/06 | 324 | 328 | 315 | 317 | 100,100 |
2015/07/03 | 336 | 337 | 330 | 330 | 134,900 |
2015/07/02 | 345 | 346 | 335 | 336 | 134,300 |
2015/07/01 | 328 | 340 | 328 | 340 | 75,400 |
2015/06/30 | 327 | 331 | 323 | 326 | 57,000 |
2015/06/29 | 323 | 330 | 321 | 327 | 124,700 |
2015/06/26 | 344 | 344 | 339 | 342 | 61,200 |
2015/06/25 | 347 | 347 | 339 | 346 | 61,700 |
2015/06/24 | 337 | 352 | 337 | 347 | 123,800 |
2015/06/23 | 343 | 345 | 337 | 340 | 67,900 |
2015/06/22 | 332 | 345 | 332 | 345 | 115,100 |
2015/06/19 | 330 | 339 | 330 | 332 | 89,800 |
2015/06/18 | 332 | 335 | 325 | 326 | 126,700 |
2015/06/17 | 344 | 346 | 334 | 337 | 123,200 |
2015/06/16 | 352 | 357 | 334 | 346 | 252,800 |
2015/06/15 | 350 | 374 | 348 | 360 | 620,900 |
2015/06/12 | 345 | 347 | 331 | 346 | 410,000 |
2015/06/11 | 323 | 335 | 320 | 335 | 169,800 |
2015/06/10 | 313 | 321 | 310 | 316 | 67,900 |
2015/06/09 | 325 | 325 | 314 | 314 | 119,900 |
2015/06/08 | 330 | 330 | 324 | 325 | 81,800 |
2015/06/05 | 328 | 332 | 323 | 325 | 92,100 |
2015/06/04 | 333 | 337 | 326 | 332 | 114,300 |
2015/06/03 | 331 | 333 | 326 | 331 | 129,400 |
2015/06/02 | 330 | 342 | 328 | 337 | 407,100 |
2015/06/01 | 314 | 328 | 313 | 327 | 256,600 |
2015/05/29 | 310 | 314 | 308 | 314 | 80,400 |
2015/05/28 | 317 | 319 | 309 | 310 | 159,000 |
2015/05/27 | 309 | 312 | 307 | 307 | 102,100 |
2015/05/26 | 310 | 311 | 306 | 307 | 132,800 |
2015/05/25 | 307 | 308 | 302 | 306 | 94,600 |
2015/05/22 | 301 | 307 | 301 | 306 | 199,400 |
2015/05/21 | 300 | 302 | 299 | 302 | 218,700 |
2015/05/20 | 299 | 300 | 298 | 299 | 529,900 |
2015/05/19 | 314 | 315 | 307 | 308 | 130,900 |
2015/05/18 | 323 | 325 | 310 | 316 | 115,400 |
2015/05/15 | 317 | 331 | 317 | 330 | 111,600 |
2015/05/14 | 327 | 328 | 315 | 316 | 206,600 |
2015/05/13 | 349 | 355 | 346 | 351 | 94,100 |
2015/05/12 | 346 | 346 | 341 | 341 | 64,600 |
2015/05/11 | 351 | 352 | 340 | 346 | 61,900 |
2015/05/08 | 347 | 349 | 343 | 347 | 31,100 |
2015/05/07 | 352 | 352 | 340 | 342 | 59,000 |
2015/05/01 | 342 | 350 | 341 | 350 | 49,200 |
2015/04/30 | 345 | 350 | 340 | 341 | 69,700 |
2015/04/28 | 342 | 345 | 340 | 341 | 138,300 |
2015/04/27 | 344 | 350 | 342 | 342 | 49,700 |
2015/04/24 | 351 | 351 | 343 | 345 | 51,800 |
2015/04/23 | 354 | 354 | 349 | 351 | 30,600 |
2015/04/22 | 346 | 352 | 343 | 352 | 35,100 |
2015/04/21 | 354 | 354 | 341 | 345 | 62,000 |
2015/04/20 | 354 | 356 | 349 | 354 | 53,600 |
2015/04/17 | 365 | 365 | 348 | 354 | 102,300 |
2015/04/16 | 375 | 375 | 357 | 369 | 65,500 |
2015/04/15 | 383 | 383 | 369 | 375 | 82,600 |
2015/04/14 | 375 | 376 | 369 | 376 | 166,300 |
2015/04/13 | 357 | 370 | 349 | 367 | 89,700 |
2015/04/10 | 360 | 360 | 352 | 352 | 22,800 |
2015/04/09 | 358 | 363 | 350 | 356 | 93,400 |
2015/04/08 | 360 | 360 | 354 | 354 | 34,500 |
2015/04/07 | 345 | 359 | 338 | 359 | 76,000 |
2015/04/06 | 346 | 350 | 345 | 349 | 31,500 |
2015/04/03 | 354 | 355 | 345 | 348 | 44,400 |
2015/04/02 | 354 | 358 | 350 | 354 | 33,400 |
2015/04/01 | 360 | 360 | 350 | 354 | 38,300 |
2015/03/31 | 350 | 360 | 350 | 355 | 67,900 |
2015/03/30 | 334 | 347 | 334 | 347 | 43,100 |
2015/03/27 | 330 | 354 | 326 | 334 | 98,500 |
2015/03/26 | 341 | 344 | 339 | 339 | 100,900 |
2015/03/25 | 357 | 357 | 342 | 349 | 114,100 |
2015/03/24 | 358 | 361 | 355 | 357 | 37,500 |
2015/03/23 | 354 | 360 | 351 | 354 | 69,300 |
2015/03/20 | 342 | 354 | 340 | 354 | 64,000 |
2015/03/19 | 341 | 347 | 332 | 342 | 88,500 |
2015/03/18 | 359 | 359 | 341 | 345 | 116,200 |
2015/03/17 | 359 | 370 | 354 | 354 | 83,400 |
2015/03/16 | 358 | 371 | 350 | 366 | 161,500 |
2015/03/13 | 384 | 385 | 351 | 371 | 189,700 |
2015/03/12 | 369 | 385 | 369 | 384 | 193,800 |
2015/03/11 | 348 | 370 | 348 | 367 | 157,400 |
2015/03/10 | 350 | 355 | 343 | 347 | 103,200 |
2015/03/09 | 344 | 358 | 336 | 355 | 189,100 |
2015/03/06 | 362 | 367 | 346 | 347 | 269,200 |
2015/03/05 | 373 | 380 | 365 | 366 | 146,300 |
2015/03/04 | 368 | 383 | 362 | 378 | 172,100 |
2015/03/03 | 386 | 399 | 371 | 379 | 243,300 |
2015/03/02 | 380 | 390 | 366 | 377 | 355,900 |
2015/02/27 | 371 | 407 | 371 | 381 | 493,500 |
2015/02/26 | 371 | 399 | 365 | 378 | 466,700 |
2015/02/25 | 355 | 415 | 342 | 370 | 1,022,500 |
2015/02/24 | 380 | 380 | 341 | 355 | 779,900 |
2015/02/23 | 335 | 399 | 335 | 388 | 1,615,500 |
2015/02/20 | 323 | 340 | 321 | 335 | 364,900 |
2015/02/19 | 316 | 339 | 309 | 318 | 645,400 |
2015/02/18 | 303 | 322 | 301 | 314 | 317,100 |
2015/02/17 | 294 | 318 | 293 | 310 | 310,900 |
2015/02/16 | 320 | 321 | 300 | 301 | 332,400 |
2015/02/13 | 320 | 328 | 291 | 311 | 1,568,200 |
2015/02/12 | 284 | 296 | 280 | 294 | 238,800 |
2015/02/10 | 279 | 283 | 273 | 283 | 202,600 |
2015/02/09 | 281 | 283 | 269 | 278 | 127,100 |
2015/02/06 | 261 | 277 | 259 | 272 | 207,300 |
2015/02/05 | 265 | 265 | 258 | 262 | 64,000 |
2015/02/04 | 260 | 265 | 256 | 261 | 48,800 |
2015/02/03 | 262 | 262 | 257 | 258 | 91,600 |
2015/02/02 | 264 | 264 | 258 | 258 | 40,500 |
2015/01/30 | 267 | 267 | 260 | 264 | 47,900 |
2015/01/29 | 267 | 271 | 260 | 263 | 110,900 |
2015/01/28 | 260 | 268 | 259 | 265 | 64,500 |
2015/01/27 | 267 | 267 | 260 | 262 | 44,700 |
2015/01/26 | 258 | 265 | 258 | 263 | 62,700 |
2015/01/23 | 258 | 260 | 255 | 256 | 64,800 |
2015/01/22 | 256 | 259 | 253 | 257 | 33,500 |
2015/01/21 | 269 | 269 | 258 | 258 | 75,100 |
2015/01/20 | 266 | 266 | 257 | 264 | 61,200 |
2015/01/19 | 261 | 265 | 251 | 261 | 57,600 |
2015/01/16 | 262 | 265 | 250 | 261 | 68,300 |
2015/01/15 | 263 | 272 | 262 | 263 | 70,700 |
2015/01/14 | 276 | 287 | 260 | 263 | 315,000 |
2015/01/13 | 260 | 276 | 255 | 276 | 140,200 |
2015/01/09 | 268 | 272 | 260 | 263 | 160,500 |
2015/01/08 | 268 | 273 | 262 | 273 | 276,900 |
2015/01/07 | 258 | 264 | 252 | 261 | 380,400 |
2015/01/06 | 247 | 250 | 246 | 247 | 66,900 |
2015/01/05 | 247 | 251 | 245 | 251 | 106,600 |