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 |
---|---|---|---|---|---|
2019/12/30 | 125 | 126 | 124 | 125 | 47,300 |
2019/12/27 | 125 | 125 | 124 | 124 | 72,000 |
2019/12/26 | 125 | 126 | 124 | 124 | 193,400 |
2019/12/25 | 126 | 127 | 126 | 127 | 71,000 |
2019/12/24 | 127 | 127 | 126 | 126 | 136,500 |
2019/12/23 | 126 | 127 | 126 | 126 | 88,400 |
2019/12/20 | 126 | 128 | 126 | 126 | 92,700 |
2019/12/19 | 127 | 128 | 126 | 127 | 149,400 |
2019/12/18 | 128 | 128 | 126 | 127 | 106,800 |
2019/12/17 | 128 | 129 | 128 | 128 | 49,600 |
2019/12/16 | 129 | 131 | 128 | 129 | 123,200 |
2019/12/13 | 129 | 130 | 128 | 128 | 84,600 |
2019/12/12 | 127 | 134 | 126 | 128 | 286,200 |
2019/12/11 | 127 | 127 | 126 | 126 | 56,300 |
2019/12/10 | 129 | 129 | 126 | 126 | 179,800 |
2019/12/09 | 128 | 130 | 127 | 128 | 272,400 |
2019/12/06 | 131 | 132 | 130 | 131 | 94,700 |
2019/12/05 | 133 | 133 | 131 | 131 | 40,800 |
2019/12/04 | 132 | 133 | 131 | 132 | 86,700 |
2019/12/03 | 134 | 134 | 131 | 132 | 146,100 |
2019/12/02 | 131 | 135 | 130 | 134 | 203,500 |
2019/11/29 | 131 | 132 | 128 | 130 | 375,600 |
2019/11/28 | 128 | 141 | 127 | 130 | 2,629,200 |
2019/11/27 | 125 | 127 | 124 | 127 | 298,700 |
2019/11/26 | 125 | 131 | 123 | 124 | 924,400 |
2019/11/25 | 125 | 125 | 123 | 125 | 103,600 |
2019/11/22 | 125 | 128 | 123 | 125 | 487,200 |
2019/11/21 | 127 | 137 | 123 | 126 | 740,200 |
2019/11/20 | 128 | 128 | 126 | 128 | 26,800 |
2019/11/19 | 127 | 128 | 126 | 127 | 83,100 |
2019/11/18 | 126 | 128 | 125 | 126 | 98,400 |
2019/11/15 | 124 | 126 | 124 | 126 | 110,200 |
2019/11/14 | 127 | 127 | 124 | 124 | 176,300 |
2019/11/13 | 128 | 128 | 125 | 128 | 84,900 |
2019/11/12 | 127 | 128 | 126 | 128 | 30,000 |
2019/11/11 | 127 | 128 | 127 | 127 | 17,200 |
2019/11/08 | 126 | 128 | 125 | 127 | 77,100 |
2019/11/07 | 127 | 129 | 127 | 129 | 58,100 |
2019/11/06 | 128 | 129 | 127 | 127 | 44,600 |
2019/11/05 | 127 | 129 | 126 | 127 | 51,000 |
2019/11/01 | 128 | 128 | 126 | 126 | 62,400 |
2019/10/31 | 127 | 130 | 126 | 129 | 58,900 |
2019/10/30 | 125 | 127 | 125 | 127 | 84,200 |
2019/10/29 | 126 | 126 | 125 | 125 | 26,500 |
2019/10/28 | 126 | 126 | 125 | 125 | 66,700 |
2019/10/25 | 127 | 128 | 126 | 126 | 19,900 |
2019/10/24 | 125 | 128 | 125 | 127 | 66,100 |
2019/10/23 | 125 | 126 | 125 | 125 | 20,300 |
2019/10/21 | 126 | 127 | 124 | 124 | 103,600 |
2019/10/18 | 127 | 128 | 126 | 126 | 61,400 |
2019/10/17 | 128 | 129 | 127 | 128 | 44,100 |
2019/10/16 | 130 | 131 | 127 | 128 | 95,300 |
2019/10/15 | 128 | 130 | 127 | 128 | 103,200 |
2019/10/11 | 128 | 128 | 126 | 126 | 104,800 |
2019/10/10 | 127 | 135 | 125 | 129 | 687,400 |
2019/10/09 | 123 | 125 | 123 | 124 | 68,500 |
2019/10/08 | 125 | 126 | 125 | 125 | 16,200 |
2019/10/07 | 127 | 127 | 125 | 126 | 54,300 |
2019/10/04 | 124 | 127 | 124 | 127 | 47,000 |
2019/10/03 | 125 | 125 | 123 | 125 | 122,800 |
2019/10/02 | 126 | 126 | 125 | 125 | 28,800 |
2019/10/01 | 125 | 127 | 124 | 126 | 52,400 |
2019/09/30 | 126 | 126 | 124 | 125 | 32,200 |
2019/09/27 | 126 | 127 | 126 | 126 | 25,500 |
2019/09/26 | 127 | 128 | 126 | 126 | 20,300 |
2019/09/25 | 128 | 128 | 126 | 126 | 42,500 |
2019/09/24 | 128 | 130 | 126 | 129 | 80,900 |
2019/09/20 | 125 | 129 | 125 | 129 | 79,500 |
2019/09/19 | 126 | 127 | 124 | 125 | 79,500 |
2019/09/18 | 129 | 129 | 125 | 125 | 62,400 |
2019/09/17 | 130 | 130 | 128 | 129 | 37,800 |
2019/09/13 | 127 | 130 | 127 | 129 | 67,800 |
2019/09/12 | 128 | 129 | 127 | 128 | 71,000 |
2019/09/11 | 126 | 127 | 125 | 127 | 42,600 |
2019/09/10 | 126 | 127 | 125 | 125 | 32,400 |
2019/09/09 | 128 | 129 | 126 | 126 | 43,200 |
2019/09/06 | 126 | 128 | 126 | 128 | 50,800 |
2019/09/05 | 125 | 127 | 123 | 127 | 68,000 |
2019/09/04 | 122 | 125 | 122 | 125 | 53,900 |
2019/09/03 | 124 | 125 | 122 | 123 | 81,400 |
2019/09/02 | 126 | 127 | 124 | 125 | 59,100 |
2019/08/30 | 125 | 126 | 123 | 126 | 34,900 |
2019/08/29 | 125 | 126 | 123 | 124 | 32,200 |
2019/08/28 | 126 | 127 | 124 | 126 | 30,400 |
2019/08/27 | 127 | 127 | 123 | 125 | 82,800 |
2019/08/26 | 127 | 128 | 125 | 126 | 59,900 |
2019/08/23 | 130 | 130 | 128 | 129 | 35,800 |
2019/08/22 | 128 | 137 | 127 | 130 | 538,600 |
2019/08/21 | 127 | 128 | 126 | 127 | 13,400 |
2019/08/20 | 124 | 128 | 124 | 128 | 22,700 |
2019/08/19 | 125 | 125 | 124 | 124 | 33,900 |
2019/08/16 | 125 | 126 | 123 | 124 | 74,500 |
2019/08/15 | 121 | 124 | 120 | 123 | 76,200 |
2019/08/14 | 123 | 126 | 123 | 125 | 44,100 |
2019/08/13 | 125 | 125 | 123 | 124 | 24,100 |
2019/08/09 | 126 | 126 | 124 | 125 | 49,400 |
2019/08/08 | 124 | 127 | 124 | 126 | 92,000 |
2019/08/07 | 129 | 130 | 126 | 129 | 87,800 |
2019/08/06 | 125 | 131 | 123 | 129 | 156,500 |
2019/08/05 | 132 | 133 | 127 | 132 | 59,400 |
2019/08/02 | 135 | 136 | 132 | 133 | 35,700 |
2019/08/01 | 135 | 137 | 135 | 136 | 18,900 |
2019/07/31 | 137 | 137 | 136 | 137 | 16,300 |
2019/07/30 | 137 | 137 | 136 | 137 | 16,700 |
2019/07/29 | 137 | 138 | 137 | 137 | 4,900 |
2019/07/26 | 139 | 139 | 137 | 137 | 33,700 |
2019/07/25 | 138 | 139 | 137 | 139 | 23,800 |
2019/07/24 | 137 | 138 | 136 | 137 | 21,100 |
2019/07/23 | 137 | 138 | 136 | 137 | 22,900 |
2019/07/22 | 136 | 137 | 134 | 136 | 24,800 |
2019/07/19 | 135 | 137 | 135 | 135 | 62,000 |
2019/07/18 | 136 | 136 | 134 | 135 | 66,500 |
2019/07/17 | 137 | 137 | 135 | 136 | 26,200 |
2019/07/16 | 139 | 140 | 137 | 137 | 39,300 |
2019/07/12 | 143 | 143 | 140 | 140 | 43,300 |
2019/07/11 | 142 | 144 | 141 | 143 | 62,500 |
2019/07/10 | 139 | 142 | 138 | 141 | 75,800 |
2019/07/09 | 142 | 144 | 138 | 139 | 113,600 |
2019/07/08 | 147 | 149 | 141 | 143 | 167,400 |
2019/07/05 | 140 | 148 | 140 | 146 | 349,900 |
2019/07/04 | 138 | 141 | 138 | 140 | 108,000 |
2019/07/03 | 139 | 139 | 136 | 137 | 58,700 |
2019/07/02 | 138 | 141 | 138 | 138 | 88,000 |
2019/07/01 | 135 | 137 | 134 | 137 | 77,700 |
2019/06/28 | 134 | 135 | 132 | 133 | 56,600 |
2019/06/27 | 131 | 133 | 129 | 133 | 62,800 |
2019/06/26 | 130 | 133 | 130 | 130 | 37,700 |
2019/06/25 | 131 | 133 | 130 | 132 | 56,100 |
2019/06/24 | 133 | 134 | 131 | 132 | 110,400 |
2019/06/21 | 148 | 148 | 132 | 134 | 968,500 |
2019/06/20 | 135 | 138 | 134 | 136 | 57,500 |
2019/06/19 | 132 | 138 | 131 | 133 | 142,800 |
2019/06/18 | 135 | 135 | 131 | 131 | 57,300 |
2019/06/17 | 137 | 137 | 133 | 135 | 93,700 |
2019/06/14 | 132 | 137 | 132 | 137 | 138,700 |
2019/06/13 | 131 | 132 | 127 | 130 | 125,400 |
2019/06/12 | 130 | 133 | 130 | 131 | 65,200 |
2019/06/11 | 131 | 131 | 129 | 130 | 70,700 |
2019/06/10 | 128 | 132 | 127 | 130 | 105,200 |
2019/06/07 | 128 | 130 | 127 | 128 | 57,000 |
2019/06/06 | 127 | 128 | 126 | 127 | 42,200 |
2019/06/05 | 126 | 127 | 125 | 127 | 75,300 |
2019/06/04 | 124 | 125 | 121 | 125 | 129,900 |
2019/06/03 | 127 | 129 | 124 | 124 | 124,800 |
2019/05/31 | 128 | 129 | 127 | 127 | 65,200 |
2019/05/30 | 129 | 131 | 127 | 128 | 57,900 |
2019/05/29 | 129 | 131 | 128 | 130 | 93,200 |
2019/05/28 | 130 | 134 | 128 | 129 | 155,800 |
2019/05/27 | 128 | 129 | 126 | 129 | 82,300 |
2019/05/24 | 127 | 129 | 126 | 126 | 73,300 |
2019/05/23 | 129 | 130 | 127 | 128 | 91,900 |
2019/05/22 | 129 | 131 | 127 | 130 | 160,600 |
2019/05/21 | 127 | 133 | 125 | 129 | 296,200 |
2019/05/20 | 136 | 137 | 124 | 126 | 738,800 |
2019/05/17 | 150 | 153 | 135 | 137 | 669,200 |
2019/05/16 | 143 | 159 | 140 | 148 | 1,566,800 |
2019/05/15 | 130 | 156 | 130 | 148 | 7,500,900 |
2019/05/14 | 121 | 121 | 118 | 120 | 134,000 |
2019/05/13 | 124 | 127 | 122 | 123 | 75,400 |
2019/05/10 | 128 | 131 | 125 | 126 | 99,300 |
2019/05/09 | 129 | 129 | 125 | 128 | 101,200 |
2019/05/08 | 131 | 131 | 129 | 130 | 27,700 |
2019/05/07 | 130 | 134 | 130 | 130 | 57,300 |
2019/04/26 | 141 | 142 | 132 | 132 | 248,900 |
2019/04/25 | 130 | 132 | 130 | 131 | 49,700 |
2019/04/24 | 133 | 133 | 130 | 130 | 24,400 |
2019/04/23 | 134 | 134 | 132 | 133 | 30,600 |
2019/04/22 | 134 | 135 | 133 | 133 | 54,900 |
2019/04/19 | 136 | 137 | 133 | 134 | 76,700 |
2019/04/18 | 139 | 139 | 136 | 136 | 62,200 |
2019/04/17 | 141 | 141 | 139 | 139 | 45,200 |
2019/04/16 | 142 | 143 | 140 | 141 | 20,000 |
2019/04/15 | 143 | 144 | 139 | 141 | 95,000 |
2019/04/12 | 143 | 143 | 141 | 142 | 57,100 |
2019/04/11 | 145 | 146 | 143 | 144 | 49,600 |
2019/04/10 | 146 | 147 | 145 | 145 | 59,300 |
2019/04/09 | 143 | 150 | 142 | 147 | 115,800 |
2019/04/08 | 144 | 146 | 143 | 143 | 24,900 |
2019/04/05 | 143 | 143 | 141 | 143 | 108,500 |
2019/04/04 | 147 | 159 | 143 | 143 | 835,400 |
2019/04/03 | 139 | 143 | 139 | 142 | 58,300 |
2019/04/02 | 141 | 141 | 137 | 139 | 65,500 |
2019/04/01 | 141 | 142 | 140 | 140 | 26,200 |
2019/03/29 | 141 | 142 | 139 | 141 | 99,200 |
2019/03/28 | 140 | 140 | 134 | 135 | 186,000 |
2019/03/27 | 140 | 143 | 140 | 141 | 102,000 |
2019/03/26 | 145 | 149 | 144 | 145 | 155,100 |
2019/03/25 | 145 | 145 | 143 | 143 | 61,800 |
2019/03/22 | 145 | 146 | 145 | 146 | 31,000 |
2019/03/20 | 144 | 146 | 143 | 145 | 23,800 |
2019/03/19 | 145 | 146 | 143 | 143 | 37,900 |
2019/03/18 | 143 | 145 | 143 | 145 | 42,400 |
2019/03/15 | 146 | 147 | 143 | 143 | 74,400 |
2019/03/14 | 147 | 149 | 145 | 145 | 52,900 |
2019/03/13 | 146 | 148 | 145 | 146 | 30,700 |
2019/03/12 | 144 | 148 | 144 | 146 | 42,400 |
2019/03/11 | 143 | 146 | 142 | 144 | 49,000 |
2019/03/08 | 150 | 150 | 142 | 142 | 167,400 |
2019/03/07 | 152 | 152 | 149 | 149 | 65,000 |
2019/03/06 | 152 | 153 | 150 | 151 | 62,500 |
2019/03/05 | 149 | 153 | 148 | 150 | 121,300 |
2019/03/04 | 149 | 150 | 148 | 150 | 55,600 |
2019/03/01 | 148 | 149 | 147 | 147 | 42,900 |
2019/02/28 | 150 | 151 | 147 | 148 | 65,500 |
2019/02/27 | 148 | 151 | 147 | 149 | 90,500 |
2019/02/26 | 149 | 149 | 147 | 148 | 83,000 |
2019/02/25 | 148 | 148 | 146 | 148 | 83,400 |
2019/02/22 | 144 | 147 | 142 | 147 | 75,400 |
2019/02/21 | 146 | 146 | 144 | 144 | 97,400 |
2019/02/20 | 147 | 147 | 145 | 146 | 41,300 |
2019/02/19 | 147 | 148 | 145 | 146 | 74,400 |
2019/02/18 | 144 | 147 | 144 | 146 | 78,900 |
2019/02/15 | 146 | 146 | 142 | 143 | 77,800 |
2019/02/14 | 147 | 150 | 144 | 146 | 193,900 |
2019/02/13 | 145 | 147 | 142 | 146 | 161,800 |
2019/02/12 | 144 | 145 | 142 | 144 | 258,500 |
2019/02/08 | 159 | 173 | 146 | 146 | 2,136,400 |
2019/02/07 | 150 | 150 | 146 | 149 | 98,200 |
2019/02/06 | 148 | 150 | 147 | 148 | 50,400 |
2019/02/05 | 147 | 150 | 146 | 147 | 75,500 |
2019/02/04 | 146 | 146 | 142 | 146 | 70,000 |
2019/02/01 | 144 | 145 | 142 | 144 | 37,300 |
2019/01/31 | 142 | 144 | 142 | 143 | 34,500 |
2019/01/30 | 148 | 148 | 140 | 141 | 139,200 |
2019/01/29 | 150 | 154 | 147 | 147 | 151,800 |
2019/01/28 | 157 | 158 | 151 | 151 | 175,700 |
2019/01/25 | 151 | 153 | 149 | 150 | 81,300 |
2019/01/24 | 150 | 150 | 147 | 148 | 41,600 |
2019/01/23 | 146 | 149 | 146 | 148 | 50,300 |
2019/01/22 | 151 | 151 | 147 | 149 | 60,800 |
2019/01/21 | 150 | 153 | 149 | 151 | 103,100 |
2019/01/18 | 147 | 149 | 146 | 149 | 63,500 |
2019/01/17 | 144 | 148 | 144 | 146 | 78,700 |
2019/01/16 | 149 | 149 | 144 | 145 | 70,800 |
2019/01/15 | 150 | 150 | 145 | 146 | 69,400 |
2019/01/11 | 144 | 149 | 143 | 146 | 62,000 |
2019/01/10 | 144 | 146 | 140 | 142 | 63,800 |
2019/01/09 | 149 | 150 | 145 | 145 | 111,000 |
2019/01/08 | 142 | 149 | 142 | 147 | 126,300 |
2019/01/07 | 139 | 148 | 139 | 146 | 172,800 |
2019/01/04 | 132 | 135 | 127 | 135 | 108,500 |