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
2020/12/30 60 62 60 61 92,600
2020/12/29 58 61 58 61 118,700
2020/12/28 60 61 58 58 231,000
2020/12/25 59 62 59 61 241,000
2020/12/24 59 60 57 59 533,900
2020/12/23 61 63 56 59 548,600
2020/12/22 61 62 60 60 362,900
2020/12/21 65 65 62 63 613,600
2020/12/18 67 68 65 67 233,800
2020/12/17 69 70 67 67 106,600
2020/12/16 69 70 68 69 61,500
2020/12/15 70 70 68 69 41,700
2020/12/14 70 70 68 70 120,100
2020/12/11 71 71 68 70 59,700
2020/12/10 70 72 69 70 97,400
2020/12/09 69 70 68 70 62,100
2020/12/08 68 69 68 69 65,100
2020/12/07 70 70 68 69 90,600
2020/12/04 71 72 68 70 229,700
2020/12/03 72 73 71 71 71,700
2020/12/02 73 74 72 73 272,600
2020/12/01 73 75 73 74 67,600
2020/11/30 73 75 72 74 107,500
2020/11/27 73 74 72 73 144,700
2020/11/26 75 75 72 72 106,300
2020/11/25 77 77 74 74 265,500
2020/11/24 77 78 76 76 68,800
2020/11/20 78 78 75 77 63,500
2020/11/19 78 78 77 77 41,200
2020/11/18 79 79 77 77 51,600
2020/11/17 78 78 77 78 49,000
2020/11/16 77 78 77 77 26,200
2020/11/13 77 78 76 77 54,900
2020/11/12 82 82 76 78 240,600
2020/11/11 80 83 79 81 117,100
2020/11/10 80 81 78 80 66,500
2020/11/09 79 80 78 79 69,800
2020/11/06 79 79 78 78 17,600
2020/11/05 78 79 77 79 37,000
2020/11/04 78 78 77 78 15,300
2020/11/02 76 78 76 77 55,600
2020/10/30 82 82 76 77 203,000
2020/10/29 80 82 80 82 51,200
2020/10/28 83 83 80 81 57,200
2020/10/27 81 82 80 82 72,000
2020/10/26 81 82 81 81 58,900
2020/10/23 82 82 81 82 37,700
2020/10/22 84 84 81 81 116,900
2020/10/21 83 84 82 83 17,600
2020/10/20 83 84 82 83 50,300
2020/10/19 83 83 82 82 56,500
2020/10/16 84 84 82 82 180,600
2020/10/15 87 94 83 84 1,558,300
2020/10/14 85 86 84 84 43,200
2020/10/13 87 87 85 85 39,800
2020/10/12 86 86 84 85 49,400
2020/10/09 86 86 84 86 50,900
2020/10/08 87 88 85 85 71,600
2020/10/07 87 87 85 87 104,800
2020/10/06 85 88 84 87 86,600
2020/10/05 81 86 81 86 163,000
2020/10/02 83 84 81 81 97,900
2020/09/30 84 84 82 83 59,500
2020/09/29 83 85 83 84 46,900
2020/09/28 82 84 82 83 106,900
2020/09/25 82 84 81 82 237,400
2020/09/24 85 86 82 82 115,700
2020/09/23 84 86 83 84 133,200
2020/09/18 87 87 83 84 663,400
2020/09/17 88 105 86 87 3,295,100
2020/09/16 86 90 86 88 121,800
2020/09/15 89 89 85 87 131,300
2020/09/14 86 88 85 88 136,600
2020/09/11 87 87 85 86 39,500
2020/09/10 88 89 84 85 396,700
2020/09/09 81 83 81 83 75,400
2020/09/08 83 84 82 83 128,500
2020/09/07 83 84 82 83 74,500
2020/09/04 84 84 82 83 66,500
2020/09/03 84 85 83 84 162,700
2020/09/02 86 87 83 83 272,300
2020/09/01 82 86 82 84 203,400
2020/08/31 81 83 80 81 171,900
2020/08/28 82 83 78 80 363,600
2020/08/27 82 83 80 82 206,600
2020/08/26 82 84 81 82 195,800
2020/08/25 81 84 78 83 688,100
2020/08/24 90 91 80 81 1,763,300
2020/08/21 81 96 81 87 8,363,900
2020/08/20 76 79 76 77 118,900
2020/08/19 75 77 75 76 63,800
2020/08/18 75 76 73 74 138,400
2020/08/17 76 76 74 76 41,100
2020/08/14 75 76 74 75 54,900
2020/08/13 75 77 74 75 75,600
2020/08/12 74 75 73 75 31,600
2020/08/11 72 75 72 74 64,600
2020/08/07 73 73 71 72 66,800
2020/08/06 74 74 72 73 62,700
2020/08/05 74 77 73 73 127,900
2020/08/04 72 76 72 76 214,700
2020/08/03 68 72 68 71 97,900
2020/07/31 72 72 67 67 186,200
2020/07/30 73 73 71 72 125,500
2020/07/29 75 75 73 74 72,100
2020/07/28 78 78 75 76 116,500
2020/07/27 77 79 77 77 89,300
2020/07/22 79 79 77 77 102,100
2020/07/21 79 80 78 79 49,800
2020/07/20 79 86 77 78 468,400
2020/07/17 81 82 79 79 88,200
2020/07/16 85 85 80 81 357,200
2020/07/15 83 86 83 84 167,600
2020/07/14 82 83 79 82 423,100
2020/07/13 83 101 82 83 4,048,800
2020/07/10 84 84 78 78 300,400
2020/07/09 87 87 84 84 71,500
2020/07/08 85 87 84 87 91,300
2020/07/07 88 89 84 85 147,300
2020/07/06 83 87 83 85 124,000
2020/07/03 83 86 83 85 79,700
2020/07/02 87 88 83 84 220,400
2020/07/01 87 88 86 87 151,300
2020/06/30 88 89 86 86 186,400
2020/06/29 90 99 86 87 1,288,200
2020/06/26 95 95 90 92 218,300
2020/06/25 96 96 93 94 235,600
2020/06/24 95 99 95 98 471,700
2020/06/23 93 109 93 95 3,423,200
2020/06/22 89 93 89 91 188,100
2020/06/19 86 92 85 89 233,600
2020/06/18 89 91 84 86 383,400
2020/06/17 88 90 87 89 98,600
2020/06/16 86 90 86 87 247,900
2020/06/15 91 91 83 83 174,400
2020/06/12 90 91 84 89 728,500
2020/06/11 98 98 94 95 388,300
2020/06/10 95 100 95 97 571,400
2020/06/09 94 97 92 96 587,900
2020/06/08 95 95 92 93 208,200
2020/06/05 90 95 89 93 283,700
2020/06/04 95 97 89 92 554,600
2020/06/03 96 98 94 94 399,300
2020/06/02 96 97 93 95 895,100
2020/06/01 96 119 96 99 4,794,900
2020/05/29 94 97 93 93 679,500
2020/05/28 105 106 94 98 1,128,000
2020/05/27 100 109 96 104 1,705,800
2020/05/26 120 130 100 105 7,496,600
2020/05/25 78 100 77 100 8,255,000
2020/05/22 67 75 67 70 386,700
2020/05/21 67 68 66 68 108,500
2020/05/20 67 67 65 67 129,200
2020/05/19 66 67 65 67 115,300
2020/05/18 65 66 65 66 61,700
2020/05/15 66 67 64 66 308,000
2020/05/14 65 66 62 65 475,300
2020/05/13 71 72 63 64 1,924,600
2020/05/12 63 65 61 61 447,200
2020/05/11 59 65 58 65 430,000
2020/05/08 60 61 59 60 93,300
2020/05/07 58 60 58 59 88,700
2020/05/01 60 61 58 59 86,900
2020/04/30 61 63 60 60 157,700
2020/04/28 59 61 58 61 122,500
2020/04/27 58 59 57 59 87,600
2020/04/24 57 58 56 57 77,600
2020/04/23 57 58 54 55 124,800
2020/04/22 57 58 55 57 129,600
2020/04/21 62 64 57 57 508,700
2020/04/20 60 61 60 61 56,000
2020/04/17 61 62 60 60 100,000
2020/04/16 59 60 58 60 82,300
2020/04/15 59 62 58 60 241,300
2020/04/14 57 60 57 59 95,900
2020/04/13 56 58 55 57 90,300
2020/04/10 55 62 55 56 662,300
2020/04/09 55 58 54 54 162,000
2020/04/08 52 56 51 54 159,700
2020/04/07 51 53 50 53 159,100
2020/04/06 47 50 47 49 109,300
2020/04/03 50 50 47 47 142,800
2020/04/02 50 51 49 50 171,200
2020/04/01 53 53 50 51 165,100
2020/03/31 52 55 52 53 304,100
2020/03/30 55 55 52 52 239,500
2020/03/27 62 62 59 59 254,500
2020/03/26 61 61 58 59 427,000
2020/03/25 60 66 59 65 335,900
2020/03/24 55 59 54 57 156,100
2020/03/23 52 54 50 54 115,400
2020/03/19 52 53 50 52 268,500
2020/03/18 54 55 51 53 261,800
2020/03/17 45 53 45 53 318,300
2020/03/16 51 53 48 48 339,000
2020/03/13 52 52 46 49 775,700
2020/03/12 59 59 51 57 441,600
2020/03/11 66 66 57 59 319,200
2020/03/10 55 63 48 63 1,063,500
2020/03/09 66 66 60 60 691,200
2020/03/06 80 80 65 71 1,792,900
2020/03/05 82 83 81 81 59,500
2020/03/04 79 82 78 80 100,400
2020/03/03 83 84 78 79 190,500
2020/03/02 78 83 76 80 498,500
2020/02/28 82 83 73 76 331,900
2020/02/27 95 96 86 88 398,000
2020/02/26 99 101 95 97 101,400
2020/02/25 95 100 95 99 93,100
2020/02/21 103 106 102 102 95,500
2020/02/20 102 104 101 101 74,800
2020/02/19 99 104 99 101 97,100
2020/02/18 106 106 96 99 411,500
2020/02/17 113 113 106 106 260,800
2020/02/14 115 116 113 113 78,000
2020/02/13 116 117 115 115 65,400
2020/02/12 117 117 115 116 85,500
2020/02/10 116 117 116 116 61,900
2020/02/07 121 121 114 116 325,000
2020/02/06 120 125 118 124 176,700
2020/02/05 117 120 116 119 185,300
2020/02/04 117 118 116 117 64,400
2020/02/03 118 118 115 118 171,100
2020/01/31 121 122 119 121 65,400
2020/01/30 122 123 120 120 147,200
2020/01/29 123 123 122 122 53,800
2020/01/28 122 123 122 123 43,200
2020/01/27 125 125 122 122 126,500
2020/01/24 125 126 125 125 59,300
2020/01/23 128 128 125 127 105,100
2020/01/22 128 129 127 128 55,400
2020/01/21 130 130 128 129 32,100
2020/01/20 129 130 128 130 60,100
2020/01/17 128 131 127 128 263,100
2020/01/16 128 129 126 128 100,400
2020/01/15 124 130 124 126 473,800
2020/01/14 124 124 123 123 45,200
2020/01/10 124 124 122 123 63,800
2020/01/09 122 124 122 124 136,200
2020/01/08 123 123 120 122 217,200
2020/01/07 123 124 123 123 58,000
2020/01/06 125 125 123 123 77,500

このページの先頭へ