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 |
|---|---|---|---|---|---|
| 2024/12/30 | 101 | 102 | 100 | 102 | 63,400 |
| 2024/12/27 | 98 | 100 | 97 | 100 | 125,600 |
| 2024/12/26 | 100 | 101 | 98 | 98 | 233,500 |
| 2024/12/25 | 105 | 105 | 100 | 100 | 200,000 |
| 2024/12/24 | 104 | 105 | 104 | 104 | 190,900 |
| 2024/12/23 | 104 | 105 | 104 | 104 | 74,500 |
| 2024/12/20 | 104 | 105 | 104 | 105 | 24,000 |
| 2024/12/19 | 105 | 105 | 104 | 105 | 39,300 |
| 2024/12/18 | 105 | 106 | 105 | 105 | 44,700 |
| 2024/12/17 | 106 | 106 | 105 | 106 | 34,200 |
| 2024/12/16 | 106 | 106 | 105 | 105 | 44,100 |
| 2024/12/13 | 105 | 107 | 104 | 106 | 119,900 |
| 2024/12/12 | 105 | 105 | 104 | 104 | 51,500 |
| 2024/12/11 | 104 | 105 | 104 | 104 | 37,800 |
| 2024/12/10 | 105 | 106 | 104 | 104 | 49,800 |
| 2024/12/09 | 105 | 106 | 105 | 105 | 39,900 |
| 2024/12/06 | 105 | 106 | 105 | 105 | 66,300 |
| 2024/12/05 | 105 | 107 | 105 | 105 | 54,100 |
| 2024/12/04 | 105 | 108 | 105 | 105 | 96,900 |
| 2024/12/03 | 105 | 106 | 105 | 105 | 63,600 |
| 2024/12/02 | 106 | 106 | 104 | 105 | 54,800 |
| 2024/11/29 | 105 | 107 | 104 | 104 | 98,600 |
| 2024/11/28 | 104 | 106 | 104 | 105 | 55,100 |
| 2024/11/27 | 105 | 106 | 104 | 104 | 49,700 |
| 2024/11/26 | 105 | 106 | 104 | 106 | 85,700 |
| 2024/11/25 | 107 | 107 | 105 | 105 | 46,300 |
| 2024/11/22 | 108 | 108 | 105 | 105 | 61,500 |
| 2024/11/21 | 106 | 107 | 105 | 107 | 58,500 |
| 2024/11/20 | 104 | 106 | 104 | 105 | 41,000 |
| 2024/11/19 | 104 | 106 | 104 | 105 | 81,800 |
| 2024/11/18 | 105 | 107 | 104 | 105 | 148,500 |
| 2024/11/15 | 111 | 111 | 104 | 104 | 199,000 |
| 2024/11/14 | 113 | 114 | 107 | 109 | 334,600 |
| 2024/11/13 | 117 | 134 | 103 | 108 | 2,067,700 |
| 2024/11/12 | 120 | 120 | 117 | 118 | 69,900 |
| 2024/11/11 | 120 | 120 | 117 | 120 | 97,000 |
| 2024/11/08 | 121 | 122 | 114 | 120 | 287,600 |
| 2024/11/07 | 124 | 124 | 118 | 122 | 107,800 |
| 2024/11/06 | 127 | 128 | 121 | 123 | 224,400 |
| 2024/11/05 | 123 | 129 | 120 | 127 | 346,500 |
| 2024/11/01 | 112 | 134 | 110 | 123 | 1,258,700 |
| 2024/10/31 | 114 | 115 | 112 | 114 | 73,800 |
| 2024/10/30 | 103 | 122 | 103 | 115 | 560,800 |
| 2024/10/29 | 106 | 106 | 102 | 102 | 80,700 |
| 2024/10/28 | 107 | 109 | 105 | 107 | 53,600 |
| 2024/10/25 | 113 | 113 | 109 | 109 | 22,700 |
| 2024/10/24 | 112 | 114 | 111 | 111 | 51,600 |
| 2024/10/23 | 114 | 114 | 111 | 112 | 25,000 |
| 2024/10/22 | 112 | 113 | 111 | 113 | 37,100 |
| 2024/10/21 | 112 | 113 | 111 | 112 | 25,900 |
| 2024/10/18 | 112 | 113 | 112 | 112 | 39,600 |
| 2024/10/17 | 113 | 114 | 113 | 113 | 18,200 |
| 2024/10/16 | 114 | 115 | 113 | 113 | 38,000 |
| 2024/10/15 | 116 | 116 | 112 | 114 | 64,200 |
| 2024/10/11 | 115 | 116 | 114 | 115 | 19,100 |
| 2024/10/10 | 116 | 116 | 115 | 115 | 26,100 |
| 2024/10/09 | 116 | 116 | 114 | 116 | 24,200 |
| 2024/10/08 | 115 | 116 | 115 | 115 | 24,300 |
| 2024/10/07 | 116 | 117 | 114 | 115 | 61,000 |
| 2024/10/04 | 116 | 117 | 115 | 115 | 28,500 |
| 2024/10/03 | 115 | 117 | 115 | 115 | 30,400 |
| 2024/10/02 | 116 | 118 | 114 | 115 | 64,600 |
| 2024/10/01 | 118 | 118 | 115 | 116 | 29,500 |
| 2024/09/30 | 116 | 117 | 115 | 115 | 56,200 |
| 2024/09/27 | 117 | 118 | 116 | 118 | 104,500 |
| 2024/09/26 | 120 | 121 | 119 | 121 | 141,300 |
| 2024/09/25 | 120 | 121 | 119 | 121 | 78,700 |
| 2024/09/24 | 120 | 121 | 119 | 120 | 96,700 |
| 2024/09/20 | 120 | 121 | 119 | 119 | 61,900 |
| 2024/09/19 | 120 | 120 | 118 | 120 | 89,700 |
| 2024/09/18 | 120 | 121 | 119 | 120 | 104,100 |
| 2024/09/17 | 117 | 120 | 117 | 120 | 62,800 |
| 2024/09/13 | 118 | 119 | 116 | 116 | 40,100 |
| 2024/09/12 | 118 | 118 | 117 | 118 | 44,700 |
| 2024/09/11 | 119 | 120 | 116 | 116 | 118,200 |
| 2024/09/10 | 118 | 120 | 118 | 119 | 19,800 |
| 2024/09/09 | 120 | 120 | 116 | 118 | 67,000 |
| 2024/09/06 | 121 | 121 | 116 | 119 | 71,400 |
| 2024/09/05 | 122 | 127 | 115 | 120 | 311,700 |
| 2024/09/04 | 121 | 122 | 119 | 119 | 93,800 |
| 2024/09/03 | 122 | 124 | 121 | 122 | 55,200 |
| 2024/09/02 | 122 | 123 | 121 | 121 | 90,300 |
| 2024/08/30 | 123 | 124 | 121 | 121 | 49,300 |
| 2024/08/29 | 122 | 127 | 121 | 123 | 86,600 |
| 2024/08/28 | 125 | 125 | 119 | 121 | 94,600 |
| 2024/08/27 | 125 | 126 | 124 | 125 | 55,000 |
| 2024/08/26 | 125 | 125 | 123 | 125 | 30,500 |
| 2024/08/23 | 125 | 126 | 124 | 125 | 19,700 |
| 2024/08/22 | 124 | 126 | 124 | 125 | 53,700 |
| 2024/08/21 | 123 | 126 | 122 | 125 | 71,400 |
| 2024/08/20 | 123 | 124 | 122 | 123 | 49,300 |
| 2024/08/19 | 123 | 126 | 122 | 122 | 65,000 |
| 2024/08/16 | 124 | 125 | 122 | 124 | 48,500 |
| 2024/08/15 | 123 | 124 | 121 | 122 | 60,900 |
| 2024/08/14 | 123 | 125 | 121 | 123 | 64,700 |
| 2024/08/13 | 120 | 124 | 120 | 123 | 180,600 |
| 2024/08/09 | 130 | 131 | 128 | 129 | 95,200 |
| 2024/08/08 | 126 | 130 | 126 | 129 | 49,600 |
| 2024/08/07 | 120 | 128 | 118 | 126 | 101,700 |
| 2024/08/06 | 107 | 121 | 107 | 120 | 126,200 |
| 2024/08/05 | 120 | 120 | 105 | 106 | 346,600 |
| 2024/08/02 | 134 | 134 | 126 | 128 | 237,300 |
| 2024/08/01 | 136 | 136 | 133 | 134 | 54,700 |
| 2024/07/31 | 134 | 137 | 133 | 135 | 106,800 |
| 2024/07/30 | 133 | 135 | 133 | 135 | 62,000 |
| 2024/07/29 | 133 | 135 | 133 | 133 | 43,900 |
| 2024/07/26 | 134 | 135 | 133 | 134 | 29,600 |
| 2024/07/25 | 132 | 135 | 132 | 132 | 76,600 |
| 2024/07/24 | 135 | 135 | 132 | 134 | 80,300 |
| 2024/07/23 | 135 | 136 | 133 | 133 | 46,200 |
| 2024/07/22 | 136 | 137 | 133 | 135 | 68,800 |
| 2024/07/19 | 137 | 137 | 135 | 135 | 31,100 |
| 2024/07/18 | 135 | 137 | 135 | 137 | 42,400 |
| 2024/07/17 | 135 | 136 | 135 | 135 | 23,100 |
| 2024/07/16 | 137 | 137 | 135 | 135 | 29,300 |
| 2024/07/12 | 134 | 137 | 134 | 136 | 60,500 |
| 2024/07/11 | 134 | 135 | 133 | 134 | 25,400 |
| 2024/07/10 | 133 | 135 | 132 | 133 | 58,700 |
| 2024/07/09 | 136 | 136 | 132 | 132 | 131,500 |
| 2024/07/08 | 137 | 137 | 135 | 135 | 31,600 |
| 2024/07/05 | 137 | 138 | 135 | 135 | 93,000 |
| 2024/07/04 | 137 | 139 | 136 | 137 | 94,200 |
| 2024/07/03 | 136 | 137 | 135 | 137 | 50,800 |
| 2024/07/02 | 138 | 138 | 134 | 136 | 68,300 |
| 2024/07/01 | 136 | 137 | 134 | 137 | 92,600 |
| 2024/06/28 | 140 | 140 | 135 | 135 | 81,300 |
| 2024/06/27 | 138 | 140 | 137 | 138 | 106,000 |
| 2024/06/26 | 137 | 139 | 136 | 136 | 64,900 |
| 2024/06/25 | 136 | 139 | 136 | 136 | 86,600 |
| 2024/06/24 | 139 | 139 | 134 | 136 | 80,300 |
| 2024/06/21 | 134 | 137 | 134 | 137 | 48,700 |
| 2024/06/20 | 133 | 135 | 133 | 133 | 63,600 |
| 2024/06/19 | 136 | 138 | 133 | 133 | 151,100 |
| 2024/06/18 | 140 | 141 | 136 | 137 | 121,400 |
| 2024/06/17 | 143 | 143 | 139 | 141 | 79,800 |
| 2024/06/14 | 140 | 142 | 139 | 142 | 102,400 |
| 2024/06/13 | 147 | 147 | 139 | 140 | 448,800 |
| 2024/06/12 | 147 | 148 | 145 | 148 | 208,500 |
| 2024/06/11 | 144 | 147 | 142 | 147 | 204,500 |
| 2024/06/10 | 141 | 147 | 140 | 143 | 368,000 |
| 2024/06/07 | 142 | 149 | 139 | 141 | 883,800 |
| 2024/06/06 | 143 | 143 | 137 | 137 | 442,200 |
| 2024/06/05 | 138 | 141 | 137 | 141 | 320,600 |
| 2024/06/04 | 135 | 139 | 134 | 137 | 146,700 |
| 2024/06/03 | 135 | 135 | 133 | 135 | 46,000 |
| 2024/05/31 | 134 | 135 | 133 | 133 | 85,200 |
| 2024/05/30 | 132 | 135 | 131 | 133 | 67,500 |
| 2024/05/29 | 134 | 137 | 132 | 132 | 149,800 |
| 2024/05/28 | 131 | 134 | 131 | 132 | 50,400 |
| 2024/05/27 | 132 | 134 | 131 | 133 | 69,200 |
| 2024/05/24 | 133 | 135 | 132 | 134 | 60,800 |
| 2024/05/23 | 137 | 137 | 132 | 134 | 62,100 |
| 2024/05/22 | 136 | 138 | 135 | 135 | 69,700 |
| 2024/05/21 | 139 | 139 | 135 | 135 | 74,500 |
| 2024/05/20 | 136 | 139 | 136 | 138 | 135,200 |
| 2024/05/17 | 131 | 137 | 131 | 135 | 195,800 |
| 2024/05/16 | 133 | 133 | 129 | 132 | 137,200 |
| 2024/05/15 | 132 | 133 | 129 | 133 | 108,000 |
| 2024/05/14 | 132 | 138 | 130 | 133 | 367,500 |
| 2024/05/13 | 130 | 133 | 128 | 129 | 143,700 |
| 2024/05/10 | 129 | 131 | 127 | 130 | 67,800 |
| 2024/05/09 | 130 | 132 | 128 | 128 | 114,400 |
| 2024/05/08 | 129 | 132 | 127 | 132 | 112,200 |
| 2024/05/07 | 126 | 132 | 124 | 127 | 255,200 |
| 2024/05/02 | 125 | 126 | 124 | 125 | 58,600 |
| 2024/05/01 | 123 | 125 | 122 | 124 | 63,800 |
| 2024/04/30 | 123 | 123 | 121 | 121 | 51,300 |
| 2024/04/26 | 121 | 121 | 118 | 121 | 59,200 |
| 2024/04/25 | 123 | 123 | 120 | 120 | 99,000 |
| 2024/04/24 | 120 | 126 | 120 | 125 | 198,400 |
| 2024/04/23 | 118 | 122 | 118 | 119 | 56,300 |
| 2024/04/22 | 118 | 120 | 116 | 119 | 68,200 |
| 2024/04/19 | 118 | 118 | 114 | 117 | 160,200 |
| 2024/04/18 | 115 | 120 | 113 | 118 | 150,100 |
| 2024/04/17 | 118 | 118 | 115 | 115 | 74,100 |
| 2024/04/16 | 118 | 119 | 115 | 117 | 177,400 |
| 2024/04/15 | 118 | 120 | 117 | 120 | 64,000 |
| 2024/04/12 | 118 | 121 | 118 | 119 | 60,300 |
| 2024/04/11 | 121 | 121 | 117 | 119 | 149,400 |
| 2024/04/10 | 120 | 123 | 120 | 122 | 132,500 |
| 2024/04/09 | 117 | 122 | 117 | 122 | 221,400 |
| 2024/04/08 | 118 | 119 | 116 | 117 | 107,600 |
| 2024/04/05 | 115 | 116 | 113 | 116 | 178,600 |
| 2024/04/04 | 117 | 120 | 116 | 116 | 140,900 |
| 2024/04/03 | 114 | 118 | 114 | 116 | 178,400 |
| 2024/04/02 | 118 | 119 | 114 | 116 | 219,200 |
| 2024/04/01 | 122 | 123 | 117 | 117 | 444,300 |
| 2024/03/29 | 125 | 134 | 118 | 125 | 1,079,100 |
| 2024/03/28 | 113 | 133 | 111 | 120 | 1,961,200 |
| 2024/03/27 | 130 | 132 | 123 | 123 | 1,085,600 |
| 2024/03/26 | 143 | 148 | 127 | 129 | 1,366,200 |
| 2024/03/25 | 148 | 150 | 141 | 141 | 645,700 |
| 2024/03/22 | 151 | 151 | 146 | 146 | 494,100 |
| 2024/03/21 | 149 | 152 | 148 | 149 | 478,600 |
| 2024/03/19 | 144 | 148 | 143 | 146 | 147,600 |
| 2024/03/18 | 143 | 146 | 143 | 143 | 206,200 |
| 2024/03/15 | 143 | 144 | 140 | 143 | 199,400 |
| 2024/03/14 | 139 | 143 | 137 | 141 | 348,400 |
| 2024/03/13 | 148 | 160 | 137 | 141 | 2,009,400 |
| 2024/03/12 | 148 | 148 | 142 | 144 | 280,100 |
| 2024/03/11 | 147 | 150 | 145 | 147 | 187,200 |
| 2024/03/08 | 150 | 153 | 148 | 148 | 421,700 |
| 2024/03/07 | 157 | 159 | 151 | 151 | 397,300 |
| 2024/03/06 | 153 | 157 | 152 | 155 | 162,100 |
| 2024/03/05 | 154 | 156 | 152 | 155 | 145,200 |
| 2024/03/04 | 161 | 161 | 153 | 154 | 459,900 |
| 2024/03/01 | 155 | 163 | 154 | 161 | 851,200 |
| 2024/02/29 | 151 | 155 | 150 | 153 | 188,100 |
| 2024/02/28 | 150 | 155 | 149 | 151 | 229,000 |
| 2024/02/27 | 153 | 156 | 148 | 148 | 410,200 |
| 2024/02/26 | 156 | 159 | 153 | 153 | 280,800 |
| 2024/02/22 | 153 | 157 | 147 | 154 | 588,000 |
| 2024/02/21 | 155 | 156 | 150 | 152 | 387,100 |
| 2024/02/20 | 159 | 160 | 154 | 155 | 349,800 |
| 2024/02/19 | 155 | 162 | 152 | 159 | 545,700 |
| 2024/02/16 | 145 | 157 | 141 | 156 | 1,492,000 |
| 2024/02/15 | 142 | 145 | 140 | 144 | 245,200 |
| 2024/02/14 | 139 | 142 | 137 | 140 | 391,300 |
| 2024/02/13 | 141 | 143 | 138 | 139 | 355,700 |
| 2024/02/09 | 142 | 148 | 141 | 141 | 267,500 |
| 2024/02/08 | 148 | 148 | 141 | 143 | 484,500 |
| 2024/02/07 | 149 | 152 | 146 | 148 | 258,500 |
| 2024/02/06 | 153 | 154 | 147 | 148 | 490,100 |
| 2024/02/05 | 158 | 158 | 152 | 155 | 388,500 |
| 2024/02/02 | 166 | 166 | 158 | 158 | 533,700 |
| 2024/02/01 | 164 | 168 | 159 | 163 | 814,100 |
| 2024/01/31 | 161 | 166 | 159 | 163 | 555,800 |
| 2024/01/30 | 163 | 176 | 149 | 162 | 2,689,300 |
| 2024/01/29 | 160 | 167 | 158 | 163 | 682,900 |
| 2024/01/26 | 158 | 163 | 157 | 158 | 407,800 |
| 2024/01/25 | 165 | 167 | 157 | 160 | 950,000 |
| 2024/01/24 | 152 | 162 | 151 | 160 | 1,180,300 |
| 2024/01/23 | 150 | 153 | 146 | 151 | 820,700 |
| 2024/01/22 | 138 | 159 | 138 | 149 | 4,116,600 |
| 2024/01/19 | 133 | 139 | 131 | 137 | 480,300 |
| 2024/01/18 | 132 | 133 | 129 | 131 | 216,400 |
| 2024/01/17 | 136 | 136 | 131 | 132 | 198,300 |
| 2024/01/16 | 128 | 136 | 128 | 136 | 505,900 |
| 2024/01/15 | 132 | 137 | 128 | 128 | 822,500 |
| 2024/01/12 | 137 | 138 | 133 | 133 | 372,300 |
| 2024/01/11 | 139 | 142 | 136 | 137 | 510,900 |
| 2024/01/10 | 142 | 145 | 138 | 138 | 602,600 |
| 2024/01/09 | 134 | 143 | 132 | 140 | 834,000 |
| 2024/01/05 | 134 | 137 | 130 | 131 | 553,400 |
| 2024/01/04 | 131 | 136 | 129 | 134 | 584,600 |