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 |
---|---|---|---|---|---|
2021/12/30 | 61 | 62 | 60 | 60 | 103,600 |
2021/12/29 | 59 | 61 | 59 | 60 | 51,500 |
2021/12/28 | 60 | 62 | 59 | 60 | 112,100 |
2021/12/27 | 60 | 64 | 59 | 60 | 366,100 |
2021/12/24 | 60 | 62 | 59 | 62 | 117,800 |
2021/12/23 | 58 | 61 | 56 | 60 | 339,200 |
2021/12/22 | 57 | 59 | 57 | 57 | 79,000 |
2021/12/21 | 58 | 59 | 57 | 58 | 166,700 |
2021/12/20 | 59 | 60 | 58 | 58 | 59,900 |
2021/12/17 | 59 | 61 | 59 | 59 | 90,500 |
2021/12/16 | 60 | 61 | 59 | 59 | 117,400 |
2021/12/15 | 61 | 61 | 60 | 60 | 32,300 |
2021/12/14 | 62 | 63 | 61 | 61 | 49,600 |
2021/12/13 | 63 | 64 | 62 | 62 | 36,500 |
2021/12/10 | 64 | 65 | 63 | 63 | 91,500 |
2021/12/09 | 63 | 65 | 63 | 64 | 74,800 |
2021/12/08 | 63 | 64 | 62 | 62 | 124,000 |
2021/12/07 | 62 | 63 | 61 | 63 | 98,200 |
2021/12/06 | 60 | 63 | 60 | 63 | 260,200 |
2021/12/03 | 59 | 61 | 58 | 61 | 65,100 |
2021/12/02 | 60 | 60 | 59 | 59 | 73,500 |
2021/12/01 | 61 | 62 | 60 | 61 | 62,400 |
2021/11/30 | 62 | 63 | 61 | 62 | 62,300 |
2021/11/29 | 64 | 65 | 61 | 61 | 126,000 |
2021/11/26 | 66 | 66 | 65 | 65 | 34,700 |
2021/11/25 | 66 | 67 | 66 | 66 | 132,200 |
2021/11/24 | 66 | 67 | 66 | 67 | 37,500 |
2021/11/22 | 66 | 67 | 66 | 66 | 9,800 |
2021/11/19 | 68 | 68 | 66 | 67 | 27,700 |
2021/11/18 | 67 | 68 | 66 | 68 | 28,300 |
2021/11/17 | 67 | 68 | 66 | 68 | 75,600 |
2021/11/16 | 67 | 68 | 67 | 68 | 24,600 |
2021/11/15 | 68 | 68 | 67 | 67 | 43,400 |
2021/11/12 | 66 | 68 | 66 | 67 | 75,200 |
2021/11/11 | 68 | 69 | 65 | 66 | 160,400 |
2021/11/10 | 67 | 69 | 67 | 68 | 145,200 |
2021/11/09 | 68 | 68 | 66 | 66 | 97,900 |
2021/11/08 | 68 | 69 | 67 | 68 | 70,200 |
2021/11/05 | 68 | 69 | 67 | 69 | 17,200 |
2021/11/04 | 68 | 69 | 67 | 68 | 35,800 |
2021/11/02 | 68 | 69 | 68 | 69 | 12,200 |
2021/11/01 | 68 | 69 | 67 | 68 | 67,800 |
2021/10/29 | 67 | 69 | 66 | 69 | 37,000 |
2021/10/28 | 67 | 67 | 66 | 66 | 83,100 |
2021/10/27 | 69 | 69 | 67 | 67 | 167,900 |
2021/10/26 | 68 | 69 | 67 | 69 | 35,100 |
2021/10/25 | 68 | 69 | 67 | 68 | 56,700 |
2021/10/22 | 68 | 69 | 67 | 69 | 61,800 |
2021/10/21 | 70 | 71 | 68 | 68 | 174,600 |
2021/10/20 | 71 | 72 | 70 | 70 | 10,700 |
2021/10/19 | 72 | 72 | 71 | 71 | 24,600 |
2021/10/18 | 70 | 72 | 70 | 72 | 64,300 |
2021/10/15 | 71 | 71 | 70 | 70 | 25,600 |
2021/10/14 | 71 | 71 | 70 | 70 | 75,500 |
2021/10/13 | 71 | 71 | 70 | 70 | 22,500 |
2021/10/12 | 71 | 71 | 70 | 70 | 9,900 |
2021/10/11 | 71 | 72 | 70 | 71 | 32,300 |
2021/10/08 | 70 | 72 | 70 | 71 | 25,700 |
2021/10/07 | 70 | 72 | 70 | 72 | 33,400 |
2021/10/06 | 71 | 72 | 69 | 70 | 96,000 |
2021/10/05 | 71 | 72 | 69 | 72 | 135,100 |
2021/10/04 | 72 | 73 | 71 | 71 | 37,500 |
2021/10/01 | 73 | 74 | 72 | 72 | 56,700 |
2021/09/30 | 72 | 76 | 72 | 74 | 257,000 |
2021/09/29 | 71 | 72 | 71 | 71 | 36,500 |
2021/09/28 | 71 | 72 | 70 | 72 | 159,700 |
2021/09/27 | 71 | 73 | 71 | 72 | 48,400 |
2021/09/24 | 72 | 73 | 71 | 71 | 88,200 |
2021/09/22 | 72 | 73 | 71 | 72 | 80,400 |
2021/09/21 | 71 | 72 | 71 | 71 | 196,600 |
2021/09/17 | 71 | 73 | 71 | 72 | 69,200 |
2021/09/16 | 72 | 73 | 70 | 71 | 233,500 |
2021/09/15 | 74 | 74 | 72 | 72 | 49,800 |
2021/09/14 | 73 | 75 | 73 | 75 | 85,500 |
2021/09/13 | 74 | 75 | 73 | 73 | 67,000 |
2021/09/10 | 74 | 74 | 72 | 74 | 118,800 |
2021/09/09 | 75 | 75 | 72 | 72 | 101,900 |
2021/09/08 | 75 | 75 | 74 | 75 | 29,400 |
2021/09/07 | 73 | 77 | 72 | 75 | 291,900 |
2021/09/06 | 74 | 74 | 72 | 72 | 49,400 |
2021/09/03 | 72 | 75 | 71 | 74 | 324,600 |
2021/09/02 | 72 | 72 | 71 | 71 | 65,100 |
2021/09/01 | 71 | 72 | 71 | 71 | 34,800 |
2021/08/31 | 72 | 72 | 71 | 71 | 64,900 |
2021/08/30 | 71 | 72 | 70 | 72 | 84,500 |
2021/08/27 | 70 | 71 | 70 | 70 | 51,100 |
2021/08/26 | 70 | 72 | 69 | 71 | 167,800 |
2021/08/25 | 71 | 71 | 70 | 70 | 64,400 |
2021/08/24 | 70 | 72 | 70 | 71 | 68,400 |
2021/08/23 | 71 | 72 | 70 | 70 | 92,500 |
2021/08/20 | 71 | 72 | 70 | 70 | 85,500 |
2021/08/19 | 72 | 73 | 71 | 71 | 124,300 |
2021/08/18 | 71 | 73 | 70 | 73 | 222,100 |
2021/08/17 | 73 | 74 | 71 | 71 | 130,800 |
2021/08/16 | 75 | 75 | 72 | 72 | 172,300 |
2021/08/13 | 72 | 75 | 71 | 75 | 409,600 |
2021/08/12 | 76 | 76 | 71 | 72 | 960,800 |
2021/08/11 | 81 | 91 | 76 | 76 | 8,679,300 |
2021/08/10 | 70 | 73 | 70 | 73 | 111,000 |
2021/08/06 | 71 | 71 | 69 | 70 | 62,200 |
2021/08/05 | 71 | 72 | 70 | 70 | 99,500 |
2021/08/04 | 73 | 73 | 71 | 71 | 114,800 |
2021/08/03 | 73 | 74 | 72 | 73 | 70,500 |
2021/08/02 | 74 | 75 | 73 | 74 | 59,800 |
2021/07/30 | 74 | 74 | 73 | 73 | 38,900 |
2021/07/29 | 74 | 75 | 73 | 74 | 58,500 |
2021/07/28 | 75 | 76 | 74 | 74 | 22,700 |
2021/07/27 | 76 | 76 | 74 | 75 | 27,300 |
2021/07/26 | 75 | 76 | 74 | 76 | 39,900 |
2021/07/21 | 75 | 76 | 75 | 75 | 73,600 |
2021/07/20 | 75 | 76 | 74 | 74 | 64,200 |
2021/07/19 | 77 | 77 | 74 | 75 | 87,000 |
2021/07/16 | 75 | 78 | 75 | 76 | 134,500 |
2021/07/15 | 78 | 78 | 75 | 76 | 120,400 |
2021/07/14 | 80 | 81 | 77 | 77 | 171,400 |
2021/07/13 | 76 | 83 | 76 | 81 | 472,500 |
2021/07/12 | 76 | 77 | 75 | 76 | 57,300 |
2021/07/09 | 76 | 77 | 75 | 75 | 78,000 |
2021/07/08 | 78 | 79 | 77 | 77 | 52,600 |
2021/07/07 | 78 | 80 | 78 | 78 | 60,600 |
2021/07/06 | 79 | 79 | 78 | 78 | 12,100 |
2021/07/05 | 78 | 79 | 77 | 78 | 94,200 |
2021/07/02 | 80 | 81 | 78 | 78 | 283,300 |
2021/07/01 | 81 | 82 | 80 | 80 | 188,600 |
2021/06/30 | 84 | 84 | 81 | 82 | 140,500 |
2021/06/29 | 83 | 84 | 82 | 84 | 90,800 |
2021/06/28 | 83 | 85 | 83 | 83 | 98,900 |
2021/06/25 | 86 | 86 | 83 | 84 | 415,600 |
2021/06/24 | 81 | 86 | 80 | 86 | 317,200 |
2021/06/23 | 83 | 83 | 80 | 81 | 255,500 |
2021/06/22 | 84 | 87 | 82 | 82 | 457,100 |
2021/06/21 | 84 | 85 | 82 | 83 | 471,300 |
2021/06/18 | 89 | 98 | 86 | 87 | 3,016,000 |
2021/06/17 | 95 | 95 | 88 | 89 | 2,503,400 |
2021/06/16 | 88 | 105 | 86 | 97 | 16,499,500 |
2021/06/15 | 77 | 79 | 77 | 79 | 51,200 |
2021/06/14 | 77 | 80 | 77 | 77 | 80,100 |
2021/06/11 | 78 | 79 | 77 | 77 | 71,100 |
2021/06/10 | 78 | 78 | 76 | 78 | 29,100 |
2021/06/09 | 76 | 78 | 76 | 77 | 57,100 |
2021/06/08 | 75 | 78 | 75 | 76 | 54,000 |
2021/06/07 | 76 | 77 | 75 | 75 | 56,600 |
2021/06/04 | 75 | 77 | 75 | 76 | 35,800 |
2021/06/03 | 75 | 76 | 74 | 76 | 88,700 |
2021/06/02 | 82 | 84 | 74 | 75 | 1,085,200 |
2021/06/01 | 75 | 76 | 75 | 75 | 90,400 |
2021/05/31 | 73 | 75 | 73 | 75 | 39,000 |
2021/05/28 | 73 | 74 | 73 | 74 | 17,900 |
2021/05/27 | 74 | 75 | 73 | 74 | 34,900 |
2021/05/26 | 75 | 76 | 73 | 74 | 49,100 |
2021/05/25 | 76 | 78 | 74 | 75 | 129,100 |
2021/05/24 | 78 | 79 | 75 | 76 | 118,100 |
2021/05/21 | 80 | 80 | 76 | 77 | 341,500 |
2021/05/20 | 75 | 81 | 75 | 81 | 314,800 |
2021/05/19 | 74 | 76 | 72 | 74 | 243,500 |
2021/05/18 | 70 | 84 | 69 | 74 | 1,518,400 |
2021/05/17 | 69 | 71 | 69 | 70 | 116,700 |
2021/05/14 | 69 | 72 | 68 | 68 | 237,400 |
2021/05/13 | 71 | 73 | 64 | 67 | 996,400 |
2021/05/12 | 80 | 82 | 72 | 75 | 525,000 |
2021/05/11 | 83 | 83 | 81 | 81 | 91,200 |
2021/05/10 | 83 | 85 | 83 | 84 | 82,400 |
2021/05/07 | 84 | 84 | 81 | 83 | 382,700 |
2021/05/06 | 87 | 87 | 78 | 83 | 947,800 |
2021/04/30 | 88 | 91 | 88 | 91 | 427,800 |
2021/04/28 | 88 | 91 | 84 | 89 | 464,200 |
2021/04/27 | 86 | 88 | 84 | 88 | 173,300 |
2021/04/26 | 81 | 86 | 80 | 85 | 313,400 |
2021/04/23 | 81 | 82 | 80 | 81 | 117,300 |
2021/04/22 | 81 | 82 | 79 | 81 | 150,900 |
2021/04/21 | 81 | 82 | 79 | 80 | 187,100 |
2021/04/20 | 78 | 82 | 78 | 80 | 259,300 |
2021/04/19 | 77 | 80 | 77 | 78 | 298,300 |
2021/04/16 | 76 | 78 | 76 | 76 | 106,800 |
2021/04/15 | 75 | 78 | 74 | 77 | 385,900 |
2021/04/14 | 75 | 76 | 74 | 74 | 97,000 |
2021/04/13 | 73 | 76 | 73 | 75 | 573,500 |
2021/04/12 | 70 | 74 | 70 | 74 | 235,400 |
2021/04/09 | 70 | 71 | 70 | 71 | 13,300 |
2021/04/08 | 72 | 72 | 70 | 70 | 35,400 |
2021/04/07 | 70 | 71 | 69 | 71 | 96,300 |
2021/04/06 | 70 | 71 | 69 | 71 | 99,500 |
2021/04/05 | 68 | 70 | 68 | 70 | 76,500 |
2021/04/02 | 68 | 68 | 67 | 68 | 43,400 |
2021/04/01 | 68 | 68 | 66 | 68 | 63,900 |
2021/03/31 | 68 | 68 | 67 | 68 | 24,400 |
2021/03/30 | 68 | 68 | 67 | 67 | 40,100 |
2021/03/29 | 68 | 69 | 67 | 68 | 64,900 |
2021/03/26 | 68 | 69 | 67 | 68 | 103,400 |
2021/03/25 | 68 | 68 | 66 | 67 | 65,700 |
2021/03/24 | 68 | 69 | 66 | 68 | 322,600 |
2021/03/23 | 70 | 70 | 68 | 70 | 144,800 |
2021/03/22 | 71 | 71 | 69 | 70 | 107,400 |
2021/03/19 | 72 | 72 | 70 | 71 | 86,600 |
2021/03/18 | 72 | 73 | 71 | 72 | 62,600 |
2021/03/17 | 72 | 73 | 71 | 72 | 42,900 |
2021/03/16 | 73 | 74 | 72 | 72 | 55,800 |
2021/03/15 | 73 | 74 | 72 | 74 | 84,600 |
2021/03/12 | 72 | 74 | 72 | 74 | 197,100 |
2021/03/11 | 72 | 72 | 69 | 71 | 684,400 |
2021/03/10 | 75 | 77 | 74 | 76 | 114,600 |
2021/03/09 | 75 | 76 | 74 | 75 | 85,400 |
2021/03/08 | 75 | 76 | 75 | 75 | 33,800 |
2021/03/05 | 75 | 75 | 72 | 74 | 52,700 |
2021/03/04 | 76 | 76 | 74 | 74 | 66,600 |
2021/03/03 | 78 | 78 | 75 | 75 | 112,200 |
2021/03/02 | 78 | 78 | 76 | 78 | 63,000 |
2021/03/01 | 78 | 78 | 77 | 77 | 79,200 |
2021/02/26 | 76 | 77 | 75 | 77 | 95,000 |
2021/02/25 | 77 | 78 | 76 | 77 | 89,500 |
2021/02/24 | 75 | 79 | 75 | 76 | 214,700 |
2021/02/22 | 75 | 76 | 74 | 74 | 65,300 |
2021/02/19 | 76 | 76 | 74 | 74 | 60,200 |
2021/02/18 | 76 | 76 | 74 | 76 | 277,100 |
2021/02/17 | 72 | 75 | 72 | 75 | 203,800 |
2021/02/16 | 72 | 74 | 71 | 72 | 99,300 |
2021/02/15 | 72 | 72 | 70 | 71 | 141,200 |
2021/02/12 | 72 | 73 | 70 | 71 | 155,500 |
2021/02/10 | 72 | 73 | 70 | 71 | 177,000 |
2021/02/09 | 72 | 72 | 70 | 72 | 82,700 |
2021/02/08 | 69 | 72 | 68 | 72 | 247,500 |
2021/02/05 | 68 | 69 | 67 | 69 | 81,200 |
2021/02/04 | 67 | 68 | 67 | 68 | 17,700 |
2021/02/03 | 67 | 68 | 67 | 67 | 54,300 |
2021/02/02 | 66 | 68 | 66 | 66 | 42,900 |
2021/02/01 | 66 | 67 | 65 | 66 | 37,000 |
2021/01/29 | 68 | 68 | 65 | 65 | 124,200 |
2021/01/28 | 69 | 69 | 67 | 67 | 79,200 |
2021/01/27 | 68 | 69 | 67 | 69 | 59,900 |
2021/01/26 | 69 | 69 | 67 | 67 | 25,300 |
2021/01/25 | 67 | 69 | 67 | 68 | 33,400 |
2021/01/22 | 68 | 69 | 67 | 67 | 42,900 |
2021/01/21 | 68 | 68 | 66 | 67 | 57,000 |
2021/01/20 | 69 | 69 | 67 | 67 | 81,800 |
2021/01/19 | 67 | 69 | 66 | 69 | 53,700 |
2021/01/18 | 67 | 71 | 66 | 67 | 232,900 |
2021/01/15 | 66 | 66 | 65 | 66 | 63,300 |
2021/01/14 | 68 | 68 | 65 | 66 | 112,300 |
2021/01/13 | 68 | 68 | 67 | 67 | 52,100 |
2021/01/12 | 68 | 68 | 66 | 67 | 94,700 |
2021/01/08 | 68 | 69 | 65 | 67 | 272,900 |
2021/01/07 | 68 | 71 | 67 | 69 | 384,400 |
2021/01/06 | 63 | 69 | 62 | 67 | 304,500 |
2021/01/05 | 63 | 63 | 61 | 63 | 165,200 |
2021/01/04 | 62 | 63 | 61 | 63 | 101,900 |