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
2025/06/13 69 69 66 66 800,100
2025/06/12 68 69 66 68 787,700
2025/06/11 66 69 65 67 2,183,800
2025/06/10 62 69 59 68 5,544,200
2025/06/09 68 68 62 63 3,361,800
2025/06/06 74 74 68 69 3,650,000
2025/06/05 84 84 72 75 5,214,000
2025/06/04 85 85 84 85 38,300
2025/06/03 85 85 84 85 104,200
2025/06/02 87 87 85 85 123,000
2025/05/30 87 87 86 86 135,500
2025/05/29 88 88 86 87 98,100
2025/05/28 87 88 86 88 73,200
2025/05/27 87 87 86 87 56,800
2025/05/26 87 87 86 86 61,500
2025/05/23 87 88 86 87 218,200
2025/05/22 88 89 87 88 153,100
2025/05/21 89 91 88 89 221,800
2025/05/20 88 92 88 90 657,300
2025/05/19 87 89 87 89 85,000
2025/05/16 87 88 87 88 13,700
2025/05/15 88 88 87 87 63,300
2025/05/14 87 88 86 88 101,500
2025/05/13 88 88 86 86 86,000
2025/05/12 88 88 86 86 136,500
2025/05/09 88 88 86 88 92,500
2025/05/08 87 92 87 87 375,600
2025/05/07 89 89 87 88 239,700
2025/05/02 87 90 87 89 485,400
2025/05/01 87 88 85 88 205,000
2025/04/30 86 90 85 86 2,223,400
2025/04/28 86 91 85 86 3,057,200
2025/04/25 88 88 85 86 148,300
2025/04/24 88 88 87 87 102,400
2025/04/23 88 89 86 88 186,200
2025/04/22 86 91 86 88 741,300
2025/04/21 87 94 83 88 3,069,600
2025/04/18 88 88 85 87 318,100
2025/04/17 87 93 86 87 1,418,100
2025/04/16 93 101 86 87 2,461,500
2025/04/15 101 125 89 93 12,256,100
2025/04/14 93 102 91 97 1,668,600
2025/04/11 89 94 89 93 183,100
2025/04/10 90 91 88 89 95,500
2025/04/09 89 90 84 87 248,600
2025/04/08 87 89 87 89 159,200
2025/04/07 81 87 76 87 547,500
2025/04/04 83 86 82 85 288,200
2025/04/03 84 85 84 85 298,700
2025/04/02 87 117 85 86 5,839,300
2025/04/01 85 89 82 87 457,700
2025/03/31 86 96 80 83 1,445,500
2025/03/28 89 90 86 86 436,400
2025/03/27 95 96 93 93 269,700
2025/03/26 95 96 94 94 280,400
2025/03/25 96 96 94 94 155,500
2025/03/24 98 102 94 94 920,100
2025/03/21 97 98 97 97 71,000
2025/03/19 98 100 97 97 295,100
2025/03/18 100 101 98 98 297,100
2025/03/17 101 101 100 100 56,000
2025/03/14 103 103 99 100 327,400
2025/03/13 102 103 101 103 67,500
2025/03/12 103 104 101 103 129,600
2025/03/11 103 104 103 104 26,900
2025/03/10 104 104 103 104 35,900
2025/03/07 103 103 102 103 55,000
2025/03/06 104 105 103 103 28,000
2025/03/05 104 104 102 104 27,700
2025/03/04 104 104 102 104 77,500
2025/03/03 106 106 103 103 98,600
2025/02/28 105 105 104 105 48,200
2025/02/27 105 105 105 105 21,800
2025/02/26 105 105 103 105 38,700
2025/02/25 105 106 104 104 53,100
2025/02/21 106 106 105 105 15,400
2025/02/20 106 106 105 106 25,600
2025/02/19 106 106 105 106 17,700
2025/02/18 105 106 104 106 24,400
2025/02/17 105 105 104 105 28,300
2025/02/14 105 106 104 105 47,100
2025/02/13 106 106 104 106 56,500
2025/02/12 106 107 105 106 103,800
2025/02/10 106 106 105 106 23,800
2025/02/07 106 106 104 106 21,200
2025/02/06 106 106 105 105 17,900
2025/02/05 105 106 105 106 11,300
2025/02/04 105 105 104 105 15,300
2025/02/03 105 106 104 104 28,000
2025/01/31 104 105 103 105 28,300
2025/01/30 104 105 104 105 26,600
2025/01/29 105 106 104 105 32,800
2025/01/28 105 105 104 104 29,500
2025/01/27 104 105 103 105 44,500
2025/01/24 103 104 102 104 28,900
2025/01/23 103 105 103 103 22,100
2025/01/22 104 105 103 103 15,700
2025/01/21 103 105 103 104 20,900
2025/01/20 102 104 102 104 36,200
2025/01/17 103 104 101 101 69,300
2025/01/16 104 105 103 103 25,300
2025/01/15 105 105 104 104 22,300
2025/01/14 106 106 104 105 41,600
2025/01/10 105 106 104 106 27,800
2025/01/09 104 105 104 104 20,900
2025/01/08 104 105 104 104 32,700
2025/01/07 104 104 103 104 32,500
2025/01/06 103 103 101 102 82,700

このページの先頭へ