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
2022/12/30 57 57 56 57 38,900
2022/12/29 56 58 54 56 216,800
2022/12/28 56 58 56 56 475,700
2022/12/27 58 58 56 58 146,200
2022/12/26 58 58 58 58 449,800
2022/12/23 58 59 58 58 54,900
2022/12/22 58 60 58 58 98,900
2022/12/21 61 62 58 59 284,300
2022/12/20 65 65 61 61 305,600
2022/12/19 67 67 64 64 196,800
2022/12/16 67 67 65 67 191,100
2022/12/15 70 70 66 68 173,900
2022/12/14 68 71 68 69 298,600
2022/12/13 69 69 67 68 121,300
2022/12/12 67 69 66 69 153,400
2022/12/09 66 68 66 67 175,400
2022/12/08 65 66 63 65 221,200
2022/12/07 65 65 64 64 44,600
2022/12/06 65 65 64 65 15,000
2022/12/05 63 65 63 65 89,300
2022/12/02 63 64 63 64 40,500
2022/12/01 64 65 63 63 127,800
2022/11/30 64 65 64 64 14,600
2022/11/29 64 65 64 64 15,800
2022/11/28 64 65 64 64 41,100
2022/11/25 64 65 64 64 21,700
2022/11/24 64 65 64 64 28,900
2022/11/22 63 65 63 64 52,100
2022/11/21 64 64 63 64 26,900
2022/11/18 62 64 62 64 69,700
2022/11/17 63 64 63 64 63,000
2022/11/16 63 64 63 63 47,100
2022/11/15 64 64 62 63 135,100
2022/11/14 65 65 64 64 38,200
2022/11/11 65 66 65 65 25,400
2022/11/10 66 66 65 66 139,700
2022/11/09 66 68 66 68 169,900
2022/11/08 65 67 64 66 136,800
2022/11/07 64 65 64 64 16,200
2022/11/04 65 65 63 65 138,900
2022/11/02 66 66 65 66 30,800
2022/11/01 66 69 65 66 386,100
2022/10/31 67 67 65 65 115,100
2022/10/28 66 68 66 66 60,900
2022/10/27 67 67 66 66 36,200
2022/10/26 66 67 65 66 58,700
2022/10/25 66 66 65 65 20,700
2022/10/24 67 67 66 66 28,100
2022/10/21 68 68 66 66 176,200
2022/10/20 65 68 64 67 257,800
2022/10/19 65 65 64 65 14,300
2022/10/18 65 65 63 65 65,400
2022/10/17 64 65 64 64 3,900
2022/10/14 64 65 64 65 48,100
2022/10/13 65 65 63 64 36,500
2022/10/12 64 65 64 64 38,900
2022/10/11 64 65 63 64 43,500
2022/10/07 64 65 63 64 37,000
2022/10/06 63 65 63 65 37,200
2022/10/05 64 65 63 63 57,800
2022/10/04 63 65 63 64 88,900
2022/10/03 63 63 62 62 34,900
2022/09/30 62 63 61 63 105,100
2022/09/29 63 64 62 62 51,800
2022/09/28 63 64 61 62 137,800
2022/09/27 64 65 63 63 84,600
2022/09/26 64 66 63 63 77,900
2022/09/22 65 66 64 65 71,600
2022/09/21 65 66 64 66 72,000
2022/09/20 69 69 64 65 256,100
2022/09/16 69 69 66 68 120,400
2022/09/15 66 72 66 69 852,200
2022/09/14 65 67 64 66 186,600
2022/09/13 66 67 66 66 107,500
2022/09/12 65 66 64 66 68,700
2022/09/09 64 66 63 65 201,200
2022/09/08 64 64 62 64 20,000
2022/09/07 63 64 62 64 44,100
2022/09/06 63 64 62 64 32,000
2022/09/05 63 64 62 63 31,400
2022/09/02 63 64 62 63 53,100
2022/09/01 63 64 63 63 45,500
2022/08/31 64 65 63 64 71,700
2022/08/30 63 64 63 64 42,100
2022/08/29 62 63 62 63 19,600
2022/08/26 64 64 63 63 21,300
2022/08/25 63 64 63 64 10,800
2022/08/24 63 64 63 64 34,900
2022/08/23 63 64 62 63 138,600
2022/08/22 64 64 62 63 150,000
2022/08/19 65 65 64 64 34,800
2022/08/18 65 66 64 65 113,300
2022/08/17 65 66 64 66 122,100
2022/08/16 65 65 64 64 27,800
2022/08/15 64 65 64 64 97,200
2022/08/12 68 68 64 64 250,200
2022/08/10 66 68 65 66 207,000
2022/08/09 67 67 66 67 55,900
2022/08/08 66 67 65 66 54,200
2022/08/05 66 67 66 66 19,700
2022/08/04 67 67 66 67 110,700
2022/08/03 67 67 66 66 44,200
2022/08/02 68 68 67 67 37,300
2022/08/01 68 68 67 68 69,600
2022/07/29 69 69 67 67 106,100
2022/07/28 68 69 67 69 132,800
2022/07/27 68 68 67 68 94,600
2022/07/26 68 71 67 68 301,600
2022/07/25 66 68 66 66 179,700
2022/07/22 68 68 66 66 110,900
2022/07/21 66 69 66 67 394,700
2022/07/20 73 74 66 66 1,860,500
2022/07/19 63 66 63 65 78,900
2022/07/15 63 64 63 64 19,900
2022/07/14 63 64 63 63 13,300
2022/07/13 64 65 63 63 176,000
2022/07/12 65 65 64 64 70,000
2022/07/11 65 65 64 65 14,500
2022/07/08 64 65 63 63 110,300
2022/07/07 65 65 63 65 186,800
2022/07/06 65 66 64 65 115,600
2022/07/05 66 66 65 65 49,800
2022/07/04 64 66 64 66 83,800
2022/07/01 68 68 64 65 211,600
2022/06/30 68 68 66 67 57,300
2022/06/29 66 68 66 67 59,500
2022/06/28 67 68 66 66 102,400
2022/06/27 68 69 67 67 102,400
2022/06/24 66 69 66 68 98,300
2022/06/23 66 68 66 68 62,200
2022/06/22 69 69 66 67 161,800
2022/06/21 67 70 66 70 142,800
2022/06/20 67 67 65 66 154,300
2022/06/17 66 67 64 66 248,900
2022/06/16 70 71 67 67 342,400
2022/06/15 73 74 68 68 420,400
2022/06/14 74 74 70 74 459,400
2022/06/13 76 76 74 74 118,900
2022/06/10 77 78 75 76 213,600
2022/06/09 77 77 76 77 198,500
2022/06/08 77 78 75 77 216,300
2022/06/07 79 79 76 76 189,500
2022/06/06 75 81 75 80 473,900
2022/06/03 75 76 74 76 188,400
2022/06/02 77 77 74 74 397,000
2022/06/01 80 80 76 77 554,000
2022/05/31 78 83 78 80 812,800
2022/05/30 79 79 76 77 339,500
2022/05/27 78 80 77 78 247,300
2022/05/26 76 80 75 78 292,100
2022/05/25 75 78 75 76 437,000
2022/05/24 79 80 75 77 1,083,500
2022/05/23 81 83 76 80 1,922,800
2022/05/20 85 90 80 82 3,480,500
2022/05/19 109 112 84 84 14,333,800
2022/05/18 74 94 74 94 11,194,000
2022/05/17 64 64 63 64 66,400
2022/05/16 61 65 61 65 161,600
2022/05/13 62 65 62 65 149,100
2022/05/12 62 64 62 62 53,000
2022/05/11 62 64 61 64 96,700
2022/05/10 63 63 61 63 105,600
2022/05/09 67 67 63 63 161,500
2022/05/06 67 68 66 67 119,300
2022/05/02 69 69 68 68 30,600
2022/04/28 66 69 66 69 219,800
2022/04/27 65 68 65 67 75,200
2022/04/26 65 66 65 65 26,900
2022/04/25 67 67 65 65 50,700
2022/04/22 68 68 66 68 127,500
2022/04/21 69 69 65 68 409,600
2022/04/20 73 73 69 70 258,700
2022/04/19 74 74 71 73 54,500
2022/04/18 73 74 72 73 101,100
2022/04/15 74 75 73 74 81,200
2022/04/14 72 76 71 75 297,300
2022/04/13 71 73 70 72 155,600
2022/04/12 69 71 69 70 67,400
2022/04/11 70 71 70 70 82,200
2022/04/08 69 71 69 70 18,900
2022/04/07 72 72 69 69 58,800
2022/04/06 71 73 69 71 201,900
2022/04/05 69 72 68 71 263,500
2022/04/04 68 69 67 69 79,300
2022/04/01 70 70 66 67 192,400
2022/03/31 69 70 68 69 161,000
2022/03/30 68 71 68 68 166,200
2022/03/29 67 70 66 68 152,400
2022/03/28 71 71 66 67 427,400
2022/03/25 73 74 69 69 471,800
2022/03/24 75 76 70 72 1,368,200
2022/03/23 76 82 73 78 2,474,300
2022/03/22 69 83 69 75 5,556,400
2022/03/18 68 70 67 69 223,800
2022/03/17 69 69 66 69 182,400
2022/03/16 69 70 65 68 377,800
2022/03/15 66 70 65 70 252,700
2022/03/14 70 71 65 66 477,300
2022/03/11 62 69 61 67 794,700
2022/03/10 62 76 62 62 1,548,400
2022/03/09 61 63 60 62 79,800
2022/03/08 62 64 60 60 105,900
2022/03/07 65 65 59 61 486,700
2022/03/04 67 67 61 66 888,300
2022/03/03 60 80 60 67 4,646,600
2022/03/02 58 64 58 60 610,600
2022/03/01 59 62 59 59 315,300
2022/02/28 57 60 56 60 185,400
2022/02/25 52 58 52 57 260,900
2022/02/24 54 54 51 53 217,800
2022/02/22 54 55 54 55 115,800
2022/02/21 58 58 54 55 292,600
2022/02/18 55 62 55 57 1,150,000
2022/02/17 57 57 55 55 328,700
2022/02/16 60 61 57 57 321,300
2022/02/15 60 60 57 60 644,400
2022/02/14 64 67 58 60 2,221,400
2022/02/10 55 78 54 68 11,682,000
2022/02/09 53 55 53 53 121,900
2022/02/08 51 54 51 52 134,000
2022/02/07 52 52 50 51 99,200
2022/02/04 51 53 50 52 81,800
2022/02/03 52 52 51 51 42,700
2022/02/02 52 54 51 52 31,500
2022/02/01 50 52 50 51 63,500
2022/01/31 50 51 49 50 54,100
2022/01/28 51 51 48 49 137,300
2022/01/27 54 54 49 50 172,500
2022/01/26 53 54 53 54 23,000
2022/01/25 53 54 52 53 106,400
2022/01/24 53 55 53 53 79,900
2022/01/21 52 54 52 54 43,200
2022/01/20 53 55 53 54 48,700
2022/01/19 55 55 53 53 131,200
2022/01/18 57 57 55 56 52,400
2022/01/17 57 58 56 56 24,500
2022/01/14 56 57 54 57 177,400
2022/01/13 58 58 56 57 46,900
2022/01/12 57 58 56 57 30,500
2022/01/11 56 58 56 57 93,400
2022/01/07 59 60 54 54 255,100
2022/01/06 60 60 59 59 109,200
2022/01/05 62 63 60 60 126,900
2022/01/04 61 62 60 60 60,300

このページの先頭へ