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
2023/12/29 128 132 125 129 727,000
2023/12/28 128 133 123 125 791,700
2023/12/27 121 128 119 124 938,500
2023/12/26 115 122 113 122 1,114,700
2023/12/25 111 115 111 114 280,700
2023/12/22 112 113 111 112 147,100
2023/12/21 109 113 109 111 325,500
2023/12/20 114 114 109 110 637,700
2023/12/19 119 119 112 115 591,500
2023/12/18 117 118 115 118 198,400
2023/12/15 115 120 114 117 407,200
2023/12/14 126 128 113 114 1,560,500
2023/12/13 115 125 115 125 1,536,900
2023/12/12 111 118 110 116 1,023,500
2023/12/11 113 113 108 109 463,100
2023/12/08 108 112 107 112 501,400
2023/12/07 108 113 108 110 763,500
2023/12/06 113 114 107 107 919,600
2023/12/05 107 115 104 114 1,959,300
2023/12/04 105 109 104 106 1,304,700
2023/12/01 116 117 106 108 2,732,600
2023/11/30 127 132 116 119 5,333,300
2023/11/29 118 145 115 135 30,961,100
2023/11/28 75 105 74 103 17,359,700
2023/11/27 77 77 74 75 58,600
2023/11/24 78 78 76 77 31,700
2023/11/22 77 78 76 77 44,700
2023/11/21 75 78 75 76 60,300
2023/11/20 75 76 75 76 18,200
2023/11/17 77 77 74 75 70,900
2023/11/16 75 76 74 76 42,800
2023/11/15 74 75 74 75 63,100
2023/11/14 77 77 73 74 80,100
2023/11/13 77 77 75 76 38,800
2023/11/10 76 78 74 77 297,700
2023/11/09 79 79 73 76 620,900
2023/11/08 86 94 75 78 3,007,500
2023/11/07 80 84 80 84 168,100
2023/11/06 77 81 77 80 192,200
2023/11/02 75 80 75 79 203,600
2023/11/01 75 76 74 75 23,500
2023/10/31 74 75 74 75 37,100
2023/10/30 73 75 73 75 51,100
2023/10/27 74 76 73 74 100,800
2023/10/26 74 76 74 75 84,200
2023/10/25 75 77 75 76 45,400
2023/10/24 75 77 75 77 59,600
2023/10/23 76 78 76 76 33,100
2023/10/20 78 78 76 78 38,800
2023/10/19 78 80 78 78 52,700
2023/10/18 77 79 76 79 74,600
2023/10/17 77 78 76 77 20,900
2023/10/16 76 77 76 76 31,600
2023/10/13 77 78 76 76 82,000
2023/10/12 81 81 77 78 116,300
2023/10/11 79 83 79 80 304,800
2023/10/10 79 80 77 79 109,400
2023/10/06 78 79 77 78 81,000
2023/10/05 74 79 74 79 92,800
2023/10/04 75 76 74 75 51,600
2023/10/03 76 77 75 76 47,400
2023/10/02 77 78 75 77 136,800
2023/09/29 77 79 76 78 122,700
2023/09/28 74 84 73 77 1,197,000
2023/09/27 77 77 73 74 458,100
2023/09/26 77 78 76 77 233,000
2023/09/25 79 80 76 77 521,900
2023/09/22 80 81 78 80 238,200
2023/09/21 80 81 79 80 363,000
2023/09/20 79 91 78 81 2,194,200
2023/09/19 82 82 77 80 794,200
2023/09/15 85 85 78 83 1,348,000
2023/09/14 94 101 83 86 6,583,000
2023/09/13 64 94 64 91 10,868,000
2023/09/12 63 66 63 64 186,400
2023/09/11 63 63 63 63 1,100
2023/09/08 63 65 63 63 136,500
2023/09/07 65 65 62 64 129,200
2023/09/06 64 65 63 65 121,900
2023/09/05 64 64 62 64 62,600
2023/09/04 63 64 62 64 51,800
2023/09/01 62 63 62 63 60,000
2023/08/31 61 62 61 62 36,400
2023/08/30 63 63 61 62 136,700
2023/08/29 63 63 62 63 50,000
2023/08/28 64 64 60 63 158,000
2023/08/25 61 64 61 63 190,500
2023/08/24 61 62 60 62 14,900
2023/08/23 61 61 60 61 24,200
2023/08/22 59 62 57 62 222,500
2023/08/21 57 60 56 60 98,000
2023/08/18 57 58 57 57 37,800
2023/08/17 59 59 57 58 97,100
2023/08/16 58 59 58 59 61,600
2023/08/15 59 60 58 59 58,600
2023/08/14 62 62 57 59 301,600
2023/08/10 59 63 59 60 347,200
2023/08/09 58 62 57 58 775,300
2023/08/08 56 57 56 56 27,700
2023/08/07 57 57 56 57 78,700
2023/08/04 56 57 56 57 15,200
2023/08/03 56 57 56 56 69,300
2023/08/02 56 57 56 56 37,500
2023/08/01 58 58 56 57 23,400
2023/07/31 57 58 57 58 11,700
2023/07/28 57 58 57 58 4,800
2023/07/27 57 58 57 57 7,900
2023/07/26 57 58 56 57 25,900
2023/07/25 56 58 56 57 43,300
2023/07/24 57 58 56 57 36,300
2023/07/21 57 57 56 57 27,900
2023/07/20 57 57 56 56 9,200
2023/07/19 56 57 56 56 6,600
2023/07/18 57 57 56 56 24,200
2023/07/14 56 57 56 56 44,000
2023/07/13 59 59 56 57 242,900
2023/07/12 59 59 57 59 76,800
2023/07/11 59 59 58 59 23,500
2023/07/10 58 59 58 59 23,600
2023/07/07 58 59 58 59 47,400
2023/07/06 58 59 57 59 111,300
2023/07/05 59 59 58 59 40,400
2023/07/04 59 60 59 59 23,700
2023/07/03 58 59 58 59 30,200
2023/06/30 58 59 58 58 55,800
2023/06/29 58 59 58 58 31,800
2023/06/28 57 59 55 58 353,700
2023/06/27 60 60 56 56 800,100
2023/06/26 61 61 59 59 68,600
2023/06/23 61 61 61 61 1,200
2023/06/22 61 62 60 61 145,200
2023/06/21 61 61 60 61 14,000
2023/06/20 61 62 61 61 65,700
2023/06/19 61 62 60 61 83,100
2023/06/16 62 62 61 61 27,100
2023/06/15 62 62 61 61 7,800
2023/06/14 62 62 61 61 7,500
2023/06/13 62 62 61 62 50,100
2023/06/12 61 62 61 61 19,300
2023/06/09 61 62 60 61 66,900
2023/06/08 62 62 61 62 27,200
2023/06/07 61 62 61 61 28,100
2023/06/06 62 63 61 61 18,200
2023/06/05 62 62 61 61 41,600
2023/06/02 62 63 61 63 25,100
2023/06/01 62 63 62 63 26,900
2023/05/31 63 63 61 61 52,900
2023/05/30 63 64 63 63 6,700
2023/05/29 64 64 62 64 48,400
2023/05/26 65 65 63 64 31,200
2023/05/25 64 65 63 65 24,300
2023/05/24 64 64 63 64 13,700
2023/05/23 64 65 63 64 25,600
2023/05/22 65 65 64 65 67,200
2023/05/19 65 66 63 66 272,100
2023/05/18 62 65 62 65 109,100
2023/05/17 61 63 61 62 55,400
2023/05/16 61 63 61 62 81,200
2023/05/15 62 63 61 61 96,700
2023/05/12 62 63 62 62 73,100
2023/05/11 62 63 61 62 48,700
2023/05/10 61 62 61 62 21,600
2023/05/09 62 62 60 62 24,500
2023/05/08 61 62 60 60 38,100
2023/05/02 61 61 60 61 8,200
2023/05/01 60 62 60 61 36,500
2023/04/28 60 62 60 60 61,900
2023/04/27 61 61 60 61 9,900
2023/04/26 60 61 60 60 4,300
2023/04/25 61 61 60 61 9,600
2023/04/24 61 62 60 62 19,100
2023/04/21 61 62 60 62 27,100
2023/04/20 60 61 60 61 93,000
2023/04/19 61 61 60 60 10,100
2023/04/18 60 61 60 60 25,500
2023/04/17 60 60 59 60 24,700
2023/04/14 60 61 59 60 64,700
2023/04/13 60 61 59 60 11,000
2023/04/12 60 60 59 60 57,900
2023/04/11 60 61 60 61 56,900
2023/04/10 60 60 59 60 6,300
2023/04/07 59 60 58 60 16,300
2023/04/06 59 59 58 59 3,100
2023/04/05 59 60 58 58 18,200
2023/04/04 60 60 58 59 12,500
2023/04/03 58 60 58 60 41,400
2023/03/31 58 59 58 58 20,600
2023/03/30 58 58 58 58 18,700
2023/03/29 58 59 58 58 65,400
2023/03/28 59 59 58 58 20,300
2023/03/27 59 59 58 58 47,100
2023/03/24 60 60 58 59 19,400
2023/03/23 58 60 58 60 12,100
2023/03/22 58 59 58 59 8,400
2023/03/20 58 59 58 58 16,300
2023/03/17 59 60 58 59 23,100
2023/03/16 58 60 58 60 53,000
2023/03/15 58 61 58 59 145,200
2023/03/14 58 60 57 57 102,100
2023/03/13 59 59 58 58 77,100
2023/03/10 60 61 59 59 110,100
2023/03/09 64 64 60 61 495,400
2023/03/08 66 66 65 65 24,500
2023/03/07 67 67 65 66 20,800
2023/03/06 67 67 65 67 101,000
2023/03/03 66 67 65 67 25,100
2023/03/02 65 66 64 66 46,100
2023/03/01 63 65 63 65 101,900
2023/02/28 64 64 63 63 16,700
2023/02/27 63 64 63 64 27,900
2023/02/24 64 65 63 63 74,900
2023/02/22 64 66 64 64 113,100
2023/02/21 66 66 64 65 122,900
2023/02/20 66 67 64 65 190,600
2023/02/17 63 69 63 67 341,900
2023/02/16 64 65 63 63 142,400
2023/02/15 63 64 61 63 492,500
2023/02/14 64 65 62 64 494,200
2023/02/13 62 65 60 64 439,300
2023/02/10 63 66 61 61 269,000
2023/02/09 61 65 59 61 425,400
2023/02/08 63 64 62 62 141,600
2023/02/07 63 63 63 63 11,000
2023/02/06 64 64 62 62 52,300
2023/02/03 63 64 62 63 15,400
2023/02/02 63 64 62 64 35,600
2023/02/01 62 63 62 63 16,000
2023/01/31 62 63 62 63 12,200
2023/01/30 63 63 62 63 51,500
2023/01/27 62 62 61 61 26,400
2023/01/26 62 63 62 62 9,900
2023/01/25 62 63 61 63 33,100
2023/01/24 62 63 62 62 28,900
2023/01/23 61 63 61 63 137,500
2023/01/20 60 61 60 60 109,100
2023/01/19 61 62 61 61 46,000
2023/01/18 61 62 60 61 72,200
2023/01/17 60 60 60 60 48,500
2023/01/16 61 61 60 60 9,500
2023/01/13 61 62 61 61 14,400
2023/01/12 61 62 61 61 51,200
2023/01/11 60 61 59 61 62,900
2023/01/10 59 60 58 60 81,400
2023/01/06 58 59 58 59 38,200
2023/01/05 57 59 57 58 74,200
2023/01/04 57 58 56 57 47,400

このページの先頭へ