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
2026/06/19 94 96 87 94 1,274,400
2026/06/18 90 106 87 92 6,279,500
2026/06/17 82 105 81 94 6,984,800
2026/06/16 81 83 80 82 684,600
2026/06/15 75 82 74 81 1,079,700
2026/06/12 74 75 70 74 553,900
2026/06/11 72 75 72 74 48,600
2026/06/10 73 73 72 73 77,500
2026/06/09 74 75 72 73 329,500
2026/06/08 74 77 73 75 276,900
2026/06/05 71 78 71 76 615,300
2026/06/04 71 73 71 71 102,100
2026/06/03 71 73 70 73 269,800
2026/06/02 69 71 69 70 140,200
2026/06/01 70 71 69 70 132,800
2026/05/29 69 71 69 70 58,100
2026/05/28 70 71 69 69 79,900
2026/05/27 69 70 69 70 24,500
2026/05/26 69 71 69 70 91,300
2026/05/25 69 71 67 69 188,000
2026/05/22 69 71 68 69 279,900
2026/05/21 69 70 68 68 82,200
2026/05/20 69 72 68 69 203,100
2026/05/19 68 70 68 70 71,300
2026/05/18 69 71 68 69 183,900
2026/05/15 73 73 70 71 152,800
2026/05/14 72 75 70 74 793,200
2026/05/13 70 73 70 73 392,600
2026/05/12 71 73 70 71 217,000
2026/05/11 69 74 69 72 671,600
2026/05/08 71 73 70 70 733,100
2026/05/07 68 72 67 70 742,900
2026/05/01 65 68 65 67 437,600
2026/04/30 65 66 65 65 134,300
2026/04/28 63 65 63 64 181,300
2026/04/27 63 65 63 63 181,200
2026/04/24 64 65 63 64 91,100
2026/04/23 64 65 62 65 392,600
2026/04/22 64 64 63 64 112,300
2026/04/21 64 64 63 64 161,900
2026/04/20 63 64 62 63 364,100
2026/04/17 63 64 63 63 97,100
2026/04/16 63 65 63 63 202,400
2026/04/15 62 66 62 63 696,900
2026/04/14 62 63 62 62 140,900
2026/04/13 63 63 62 62 120,300
2026/04/10 65 66 60 62 2,070,900
2026/04/09 62 68 61 67 1,534,900
2026/04/08 65 65 60 63 1,318,600
2026/04/07 73 74 63 63 2,547,600
2026/04/06 71 79 71 74 1,503,700
2026/04/03 71 75 70 71 671,000
2026/03/27 60 65 60 63 513,700
2026/03/26 59 62 58 61 636,200
2026/03/25 57 60 57 59 539,600
2026/03/24 54 58 54 57 472,500
2026/03/23 57 58 53 53 628,300
2026/03/19 58 58 57 57 215,200
2026/03/18 59 59 58 58 320,500
2026/03/17 59 60 59 59 443,300
2026/03/16 62 62 58 59 1,542,800
2026/03/13 68 68 66 67 102,700
2026/03/12 68 68 67 67 63,900
2026/03/11 67 68 66 68 190,200
2026/03/10 67 67 66 67 80,300
2026/03/09 66 67 65 66 266,100
2026/03/06 66 67 66 66 77,900
2026/03/05 66 67 66 66 108,800
2026/03/04 67 67 66 66 237,000
2026/03/03 67 68 67 67 166,400
2026/03/02 67 68 67 67 172,700
2026/02/27 67 69 67 68 322,800
2026/02/26 69 69 68 68 89,700
2026/02/25 69 69 68 69 121,700
2026/02/24 68 69 68 69 288,900
2026/02/20 66 67 66 67 144,000
2026/02/19 66 67 66 66 52,600
2026/02/18 67 67 66 66 157,300
2026/02/17 66 67 66 66 193,000
2026/02/16 67 67 66 66 168,900
2026/02/13 67 67 66 66 103,600
2026/02/12 67 67 66 66 82,300
2026/02/10 67 68 66 66 96,800
2026/02/09 67 68 66 67 171,600
2026/02/06 66 67 66 67 78,900
2026/02/05 66 67 66 66 193,500
2026/02/04 66 67 66 66 55,900
2026/02/03 67 68 66 66 78,600
2026/02/02 66 68 66 68 113,500
2026/01/30 66 67 66 66 40,300
2026/01/29 66 67 66 66 113,100
2026/01/28 67 67 66 66 180,900
2026/01/27 68 68 67 67 81,400
2026/01/26 67 68 67 67 97,700
2026/01/23 68 68 67 67 253,100
2026/01/22 68 69 68 68 54,700
2026/01/21 68 69 68 68 68,300
2026/01/20 68 69 68 68 44,100
2026/01/19 68 69 68 68 210,100
2026/01/16 68 69 68 69 57,900
2026/01/15 68 69 68 68 73,300
2026/01/14 69 69 68 68 48,500
2026/01/13 70 70 68 68 142,700
2026/01/09 68 69 68 69 132,200
2026/01/08 69 69 68 68 87,700
2026/01/07 69 69 67 68 132,200
2026/01/06 67 69 66 69 236,200
2026/01/05 65 67 65 66 161,600

このページの先頭へ