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 |
---|---|---|---|---|---|
2016/12/30 | 201 | 205 | 201 | 204 | 80,000 |
2016/12/29 | 209 | 209 | 202 | 204 | 116,200 |
2016/12/28 | 202 | 208 | 199 | 208 | 143,400 |
2016/12/27 | 204 | 206 | 202 | 203 | 149,100 |
2016/12/26 | 202 | 207 | 201 | 205 | 179,600 |
2016/12/22 | 205 | 205 | 200 | 200 | 296,200 |
2016/12/21 | 213 | 213 | 206 | 206 | 253,400 |
2016/12/20 | 213 | 215 | 210 | 211 | 257,400 |
2016/12/19 | 207 | 214 | 205 | 213 | 358,200 |
2016/12/16 | 207 | 213 | 203 | 204 | 274,900 |
2016/12/15 | 215 | 215 | 205 | 207 | 567,800 |
2016/12/14 | 221 | 231 | 213 | 215 | 2,931,000 |
2016/12/13 | 207 | 215 | 207 | 210 | 651,700 |
2016/12/12 | 215 | 216 | 202 | 206 | 856,800 |
2016/12/09 | 203 | 223 | 201 | 218 | 3,600,700 |
2016/12/08 | 202 | 224 | 190 | 193 | 2,386,600 |
2016/12/07 | 194 | 200 | 192 | 200 | 386,800 |
2016/12/06 | 190 | 194 | 187 | 191 | 191,400 |
2016/12/05 | 189 | 191 | 186 | 188 | 158,500 |
2016/12/02 | 189 | 196 | 189 | 189 | 369,000 |
2016/12/01 | 192 | 193 | 189 | 189 | 156,100 |
2016/11/30 | 188 | 193 | 188 | 190 | 289,400 |
2016/11/29 | 191 | 193 | 182 | 187 | 476,100 |
2016/11/28 | 183 | 204 | 182 | 192 | 1,324,700 |
2016/11/25 | 184 | 184 | 182 | 184 | 104,300 |
2016/11/24 | 181 | 184 | 179 | 183 | 177,700 |
2016/11/22 | 181 | 181 | 178 | 179 | 72,600 |
2016/11/21 | 181 | 182 | 179 | 179 | 61,200 |
2016/11/18 | 181 | 183 | 179 | 180 | 79,500 |
2016/11/17 | 180 | 182 | 178 | 181 | 108,200 |
2016/11/16 | 179 | 181 | 177 | 180 | 147,300 |
2016/11/15 | 180 | 182 | 179 | 179 | 219,700 |
2016/11/14 | 183 | 191 | 183 | 186 | 211,100 |
2016/11/11 | 185 | 187 | 182 | 183 | 131,300 |
2016/11/10 | 184 | 184 | 181 | 182 | 115,100 |
2016/11/09 | 186 | 188 | 170 | 174 | 374,300 |
2016/11/08 | 189 | 191 | 185 | 186 | 142,500 |
2016/11/07 | 182 | 191 | 182 | 189 | 351,100 |
2016/11/04 | 183 | 185 | 180 | 184 | 137,000 |
2016/11/02 | 186 | 186 | 181 | 185 | 123,200 |
2016/11/01 | 189 | 189 | 185 | 186 | 68,100 |
2016/10/31 | 191 | 191 | 185 | 188 | 165,200 |
2016/10/28 | 193 | 195 | 188 | 190 | 294,300 |
2016/10/27 | 184 | 194 | 184 | 192 | 489,900 |
2016/10/26 | 182 | 183 | 182 | 182 | 114,200 |
2016/10/25 | 182 | 183 | 182 | 182 | 58,100 |
2016/10/24 | 183 | 184 | 181 | 182 | 57,400 |
2016/10/21 | 182 | 184 | 181 | 183 | 65,700 |
2016/10/20 | 182 | 185 | 181 | 183 | 83,300 |
2016/10/19 | 183 | 184 | 181 | 182 | 62,000 |
2016/10/18 | 184 | 184 | 182 | 183 | 35,800 |
2016/10/17 | 184 | 185 | 182 | 184 | 39,300 |
2016/10/14 | 181 | 185 | 181 | 185 | 37,700 |
2016/10/13 | 183 | 183 | 181 | 182 | 46,400 |
2016/10/12 | 186 | 186 | 182 | 184 | 89,700 |
2016/10/11 | 185 | 186 | 182 | 186 | 124,300 |
2016/10/07 | 180 | 183 | 179 | 182 | 41,500 |
2016/10/06 | 180 | 184 | 178 | 180 | 168,500 |
2016/10/05 | 180 | 180 | 176 | 176 | 109,200 |
2016/10/04 | 182 | 183 | 179 | 179 | 73,000 |
2016/10/03 | 181 | 184 | 180 | 182 | 53,900 |
2016/09/30 | 180 | 183 | 180 | 180 | 110,100 |
2016/09/29 | 178 | 185 | 178 | 184 | 186,200 |
2016/09/28 | 182 | 182 | 179 | 179 | 133,500 |
2016/09/27 | 182 | 182 | 179 | 180 | 73,000 |
2016/09/26 | 180 | 182 | 179 | 181 | 82,900 |
2016/09/23 | 179 | 180 | 176 | 180 | 133,000 |
2016/09/21 | 174 | 176 | 173 | 176 | 40,400 |
2016/09/20 | 174 | 175 | 172 | 173 | 45,500 |
2016/09/16 | 171 | 173 | 171 | 171 | 46,300 |
2016/09/15 | 171 | 174 | 171 | 172 | 43,600 |
2016/09/14 | 177 | 179 | 172 | 172 | 72,500 |
2016/09/13 | 178 | 180 | 176 | 176 | 67,000 |
2016/09/12 | 181 | 181 | 176 | 177 | 91,000 |
2016/09/09 | 179 | 180 | 175 | 179 | 102,100 |
2016/09/08 | 177 | 180 | 176 | 177 | 75,600 |
2016/09/07 | 173 | 180 | 171 | 180 | 97,200 |
2016/09/06 | 168 | 174 | 168 | 173 | 60,200 |
2016/09/05 | 168 | 170 | 167 | 168 | 92,600 |
2016/09/02 | 167 | 170 | 167 | 168 | 37,300 |
2016/09/01 | 166 | 171 | 166 | 169 | 106,000 |
2016/08/31 | 168 | 169 | 167 | 167 | 40,600 |
2016/08/30 | 168 | 170 | 168 | 168 | 44,900 |
2016/08/29 | 166 | 169 | 166 | 167 | 38,800 |
2016/08/26 | 167 | 169 | 166 | 166 | 82,400 |
2016/08/25 | 167 | 169 | 167 | 167 | 35,300 |
2016/08/24 | 169 | 170 | 167 | 167 | 59,400 |
2016/08/23 | 170 | 171 | 168 | 169 | 41,900 |
2016/08/22 | 170 | 170 | 168 | 170 | 33,000 |
2016/08/19 | 169 | 171 | 168 | 170 | 45,500 |
2016/08/18 | 169 | 172 | 169 | 169 | 55,600 |
2016/08/17 | 171 | 172 | 170 | 170 | 39,900 |
2016/08/16 | 171 | 173 | 170 | 170 | 38,100 |
2016/08/15 | 172 | 173 | 170 | 172 | 36,400 |
2016/08/12 | 171 | 172 | 169 | 172 | 32,100 |
2016/08/10 | 174 | 176 | 167 | 171 | 117,800 |
2016/08/09 | 168 | 174 | 168 | 174 | 80,800 |
2016/08/08 | 167 | 169 | 165 | 165 | 43,800 |
2016/08/05 | 167 | 171 | 166 | 166 | 48,300 |
2016/08/04 | 167 | 170 | 165 | 166 | 56,200 |
2016/08/03 | 169 | 170 | 167 | 167 | 45,700 |
2016/08/02 | 170 | 171 | 168 | 171 | 33,700 |
2016/08/01 | 167 | 170 | 166 | 167 | 46,700 |
2016/07/29 | 168 | 171 | 167 | 169 | 120,500 |
2016/07/28 | 175 | 176 | 172 | 172 | 69,700 |
2016/07/27 | 175 | 177 | 174 | 176 | 96,000 |
2016/07/26 | 178 | 178 | 174 | 174 | 54,900 |
2016/07/25 | 177 | 181 | 177 | 178 | 80,700 |
2016/07/22 | 177 | 179 | 175 | 177 | 51,100 |
2016/07/21 | 174 | 179 | 174 | 179 | 78,900 |
2016/07/20 | 173 | 174 | 171 | 172 | 73,700 |
2016/07/19 | 175 | 177 | 172 | 173 | 105,300 |
2016/07/15 | 178 | 179 | 176 | 176 | 42,900 |
2016/07/14 | 178 | 180 | 177 | 178 | 29,300 |
2016/07/13 | 180 | 182 | 178 | 178 | 82,200 |
2016/07/12 | 180 | 181 | 177 | 178 | 127,100 |
2016/07/11 | 172 | 174 | 172 | 172 | 22,300 |
2016/07/08 | 170 | 173 | 168 | 169 | 69,400 |
2016/07/07 | 176 | 177 | 172 | 173 | 78,000 |
2016/07/06 | 180 | 181 | 174 | 176 | 139,100 |
2016/07/05 | 188 | 189 | 181 | 184 | 141,300 |
2016/07/04 | 178 | 184 | 178 | 182 | 114,700 |
2016/07/01 | 174 | 177 | 172 | 177 | 58,900 |
2016/06/30 | 173 | 177 | 172 | 175 | 89,400 |
2016/06/29 | 168 | 173 | 168 | 170 | 182,500 |
2016/06/28 | 159 | 168 | 156 | 164 | 166,700 |
2016/06/27 | 165 | 165 | 159 | 161 | 318,200 |
2016/06/24 | 182 | 182 | 149 | 157 | 649,600 |
2016/06/23 | 179 | 180 | 177 | 178 | 149,700 |
2016/06/22 | 185 | 185 | 179 | 179 | 75,600 |
2016/06/21 | 180 | 185 | 178 | 184 | 171,200 |
2016/06/20 | 177 | 181 | 177 | 179 | 75,600 |
2016/06/17 | 178 | 183 | 173 | 176 | 180,100 |
2016/06/16 | 183 | 189 | 174 | 179 | 347,600 |
2016/06/15 | 182 | 187 | 181 | 183 | 256,000 |
2016/06/14 | 198 | 198 | 183 | 188 | 492,700 |
2016/06/13 | 201 | 202 | 197 | 198 | 402,900 |
2016/06/10 | 194 | 197 | 193 | 196 | 135,000 |
2016/06/09 | 195 | 197 | 193 | 193 | 144,800 |
2016/06/08 | 199 | 199 | 192 | 195 | 594,400 |
2016/06/07 | 192 | 194 | 191 | 192 | 123,800 |
2016/06/06 | 195 | 195 | 191 | 192 | 106,500 |
2016/06/03 | 192 | 198 | 192 | 195 | 127,100 |
2016/06/02 | 197 | 199 | 191 | 194 | 301,800 |
2016/06/01 | 195 | 199 | 194 | 198 | 226,200 |
2016/05/31 | 193 | 196 | 191 | 196 | 184,600 |
2016/05/30 | 189 | 194 | 188 | 193 | 173,500 |
2016/05/27 | 193 | 193 | 186 | 187 | 475,500 |
2016/05/26 | 195 | 196 | 191 | 194 | 127,600 |
2016/05/25 | 196 | 197 | 193 | 194 | 139,500 |
2016/05/24 | 196 | 197 | 195 | 195 | 99,400 |
2016/05/23 | 197 | 198 | 194 | 197 | 206,000 |
2016/05/20 | 195 | 198 | 195 | 197 | 143,400 |
2016/05/19 | 196 | 198 | 195 | 196 | 152,900 |
2016/05/18 | 200 | 202 | 193 | 196 | 441,700 |
2016/05/17 | 198 | 201 | 197 | 198 | 226,900 |
2016/05/16 | 196 | 204 | 193 | 197 | 756,600 |
2016/05/13 | 199 | 199 | 191 | 196 | 526,900 |
2016/05/12 | 206 | 208 | 190 | 199 | 1,377,700 |
2016/05/11 | 217 | 224 | 217 | 222 | 480,600 |
2016/05/10 | 211 | 216 | 208 | 214 | 300,000 |
2016/05/09 | 204 | 213 | 204 | 213 | 289,000 |
2016/05/06 | 206 | 206 | 201 | 203 | 168,100 |
2016/05/02 | 198 | 203 | 198 | 202 | 244,800 |
2016/04/28 | 205 | 212 | 203 | 206 | 427,000 |
2016/04/27 | 205 | 213 | 204 | 212 | 215,800 |
2016/04/26 | 210 | 213 | 203 | 206 | 254,800 |
2016/04/25 | 213 | 216 | 210 | 211 | 330,600 |
2016/04/22 | 212 | 215 | 210 | 214 | 305,700 |
2016/04/21 | 209 | 215 | 209 | 213 | 361,100 |
2016/04/20 | 206 | 214 | 203 | 208 | 441,500 |
2016/04/19 | 202 | 203 | 199 | 203 | 256,800 |
2016/04/18 | 202 | 202 | 197 | 199 | 344,200 |
2016/04/15 | 204 | 205 | 201 | 205 | 347,600 |
2016/04/14 | 206 | 210 | 202 | 207 | 423,700 |
2016/04/13 | 208 | 211 | 205 | 206 | 286,700 |
2016/04/12 | 208 | 210 | 204 | 207 | 269,000 |
2016/04/11 | 209 | 211 | 203 | 208 | 407,900 |
2016/04/08 | 199 | 219 | 199 | 206 | 1,423,400 |
2016/04/07 | 198 | 210 | 195 | 198 | 857,200 |
2016/04/06 | 192 | 200 | 180 | 200 | 3,493,400 |
2016/04/05 | 266 | 267 | 238 | 240 | 938,500 |
2016/04/04 | 247 | 262 | 243 | 262 | 1,020,300 |
2016/04/01 | 283 | 295 | 251 | 254 | 3,842,800 |
2016/03/31 | 250 | 275 | 242 | 272 | 4,792,200 |
2016/03/30 | 233 | 241 | 232 | 238 | 1,042,500 |
2016/03/29 | 232 | 235 | 231 | 235 | 336,300 |
2016/03/28 | 241 | 242 | 234 | 237 | 394,700 |
2016/03/25 | 237 | 240 | 235 | 236 | 275,400 |
2016/03/24 | 231 | 237 | 229 | 235 | 214,000 |
2016/03/23 | 239 | 241 | 230 | 232 | 292,000 |
2016/03/22 | 241 | 241 | 237 | 239 | 159,400 |
2016/03/18 | 230 | 238 | 226 | 236 | 247,600 |
2016/03/17 | 240 | 244 | 231 | 232 | 444,400 |
2016/03/16 | 249 | 249 | 237 | 242 | 405,800 |
2016/03/15 | 244 | 249 | 242 | 249 | 733,500 |
2016/03/14 | 239 | 243 | 237 | 243 | 538,300 |
2016/03/11 | 234 | 239 | 234 | 235 | 310,900 |
2016/03/10 | 236 | 236 | 233 | 234 | 164,400 |
2016/03/09 | 238 | 241 | 231 | 233 | 356,600 |
2016/03/08 | 231 | 237 | 225 | 230 | 235,100 |
2016/03/07 | 235 | 238 | 234 | 234 | 246,800 |
2016/03/04 | 229 | 233 | 225 | 232 | 258,100 |
2016/03/03 | 225 | 229 | 223 | 227 | 239,100 |
2016/03/02 | 226 | 227 | 220 | 225 | 201,400 |
2016/03/01 | 214 | 222 | 213 | 221 | 208,200 |
2016/02/29 | 216 | 218 | 213 | 216 | 91,200 |
2016/02/26 | 219 | 221 | 213 | 213 | 112,300 |
2016/02/25 | 215 | 219 | 215 | 218 | 106,000 |
2016/02/24 | 213 | 219 | 209 | 213 | 133,800 |
2016/02/23 | 225 | 228 | 215 | 217 | 287,000 |
2016/02/22 | 212 | 223 | 209 | 221 | 255,900 |
2016/02/19 | 202 | 215 | 201 | 213 | 251,700 |
2016/02/18 | 200 | 210 | 199 | 208 | 296,000 |
2016/02/17 | 190 | 198 | 189 | 192 | 280,700 |
2016/02/16 | 179 | 200 | 174 | 192 | 515,100 |
2016/02/15 | 184 | 186 | 166 | 177 | 1,723,600 |
2016/02/12 | 174 | 180 | 160 | 169 | 710,800 |
2016/02/10 | 205 | 207 | 185 | 194 | 378,000 |
2016/02/09 | 209 | 212 | 202 | 202 | 246,400 |
2016/02/08 | 210 | 218 | 202 | 217 | 161,900 |
2016/02/05 | 225 | 227 | 210 | 214 | 322,000 |
2016/02/04 | 217 | 225 | 216 | 225 | 370,600 |
2016/02/03 | 213 | 221 | 210 | 219 | 382,800 |
2016/02/02 | 233 | 233 | 220 | 220 | 706,500 |
2016/02/01 | 243 | 254 | 231 | 232 | 1,783,300 |
2016/01/29 | 212 | 239 | 208 | 227 | 845,000 |
2016/01/28 | 213 | 218 | 212 | 214 | 140,400 |
2016/01/27 | 216 | 218 | 214 | 215 | 158,000 |
2016/01/26 | 215 | 217 | 210 | 211 | 130,200 |
2016/01/25 | 217 | 223 | 213 | 218 | 210,400 |
2016/01/22 | 207 | 211 | 206 | 209 | 204,700 |
2016/01/21 | 211 | 219 | 195 | 201 | 324,500 |
2016/01/20 | 234 | 235 | 218 | 219 | 199,300 |
2016/01/19 | 233 | 241 | 230 | 234 | 87,100 |
2016/01/18 | 230 | 235 | 221 | 233 | 121,300 |
2016/01/15 | 251 | 254 | 241 | 241 | 149,000 |
2016/01/14 | 250 | 256 | 243 | 249 | 213,700 |
2016/01/13 | 266 | 273 | 263 | 264 | 123,400 |
2016/01/12 | 284 | 288 | 255 | 266 | 412,000 |
2016/01/08 | 275 | 291 | 267 | 286 | 362,700 |
2016/01/07 | 285 | 298 | 276 | 281 | 487,000 |
2016/01/06 | 295 | 295 | 260 | 291 | 1,061,300 |
2016/01/05 | 251 | 274 | 250 | 272 | 401,500 |
2016/01/04 | 260 | 264 | 254 | 257 | 90,500 |