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

インバウンドプラットフォーム(5587)の株価時系列情報

インバウンドプラットフォーム(5587)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
2026/05/22 810 817 806 812 5,000
2026/05/21 823 823 810 818 3,100
2026/05/20 815 818 802 816 9,000
2026/05/19 819 824 798 808 11,800
2026/05/18 797 819 795 819 12,200
2026/05/15 831 841 780 795 23,400
2026/05/14 845 845 800 801 9,400
2026/05/13 851 851 810 838 6,300
2026/05/12 839 851 824 851 8,300
2026/05/11 824 844 795 844 18,200
2026/05/08 756 827 756 810 20,800
2026/05/07 731 757 731 756 7,300
2026/05/01 723 734 723 728 1,500
2026/04/30 743 743 720 723 9,100
2026/04/28 733 738 732 732 2,400
2026/04/27 727 731 721 731 5,800
2026/04/24 734 738 732 732 1,100
2026/04/23 732 735 727 735 6,000
2026/04/22 732 740 732 733 1,300
2026/04/21 754 754 729 733 6,900
2026/04/20 739 769 727 739 13,600
2026/04/17 729 729 724 724 2,000
2026/04/16 731 736 729 729 3,400
2026/04/15 704 719 704 719 1,400
2026/04/14 727 727 702 704 7,400
2026/04/13 725 725 700 712 3,600
2026/04/10 722 724 718 722 2,400
2026/04/09 735 735 707 707 4,600
2026/04/08 710 736 702 735 7,800
2026/04/07 690 705 690 705 2,000
2026/04/06 700 710 683 692 3,300
2026/04/03 694 700 686 691 2,600
2026/03/27 661 679 661 670 9,700
2026/03/26 705 716 670 671 12,900
2026/03/25 693 723 673 695 17,200
2026/03/24 664 695 644 692 16,600
2026/03/23 700 705 618 634 112,600
2026/03/19 745 745 711 711 8,600
2026/03/18 750 753 743 750 2,900
2026/03/17 739 760 735 735 7,000
2026/03/16 729 743 729 742 8,800
2026/03/13 731 742 730 732 18,700
2026/03/12 745 754 730 737 9,500
2026/03/11 769 770 746 746 12,400
2026/03/10 736 768 732 754 26,100
2026/03/09 700 750 690 721 49,500
2026/03/06 779 795 690 724 353,000
2026/03/05 767 794 743 785 22,200
2026/03/04 776 808 752 752 17,100
2026/03/03 884 900 807 821 52,300
2026/03/02 902 915 884 885 22,500
2026/02/27 930 934 907 917 11,000
2026/02/26 929 951 907 935 10,100
2026/02/25 925 935 925 930 3,700
2026/02/24 969 970 923 924 10,100
2026/02/20 965 971 956 966 3,600
2026/02/19 942 972 929 969 5,400
2026/02/18 953 953 941 942 5,000
2026/02/17 975 991 953 953 23,100
2026/02/16 1,009 1,020 973 979 25,800
2026/02/13 907 927 907 910 5,900
2026/02/12 892 925 888 922 4,400
2026/02/10 861 888 861 879 1,600
2026/02/09 877 877 855 860 3,800
2026/02/06 877 877 877 877 100
2026/02/05 874 881 866 870 6,900
2026/02/04 881 888 881 887 1,800
2026/02/03 882 883 879 881 2,200
2026/02/02 886 888 873 888 1,100
2026/01/30 908 908 871 872 4,900
2026/01/29 929 929 908 908 1,200
2026/01/28 942 942 921 923 7,100
2026/01/27 942 944 942 942 1,000
2026/01/26 929 943 928 934 3,700
2026/01/23 927 942 927 935 1,400
2026/01/22 927 949 914 922 16,200
2026/01/21 915 915 898 912 2,800
2026/01/20 903 918 893 913 4,400
2026/01/19 880 892 874 892 4,800
2026/01/16 895 900 887 895 4,600
2026/01/15 871 893 871 893 1,100
2026/01/14 888 888 870 871 4,600
2026/01/13 879 899 870 873 14,300
2026/01/09 879 888 870 888 4,700
2026/01/08 859 870 859 865 4,300
2026/01/07 850 859 847 859 3,600
2026/01/06 855 861 855 859 3,700
2026/01/05 835 867 835 851 12,400
2025/12/30 817 832 817 832 2,800
2025/12/29 815 826 815 817 2,400
2025/12/26 811 822 811 815 18,600
2025/12/25 810 816 810 811 5,500
2025/12/24 806 815 806 811 4,000
2025/12/23 810 820 803 812 5,300
2025/12/22 814 824 812 812 5,500
2025/12/19 821 830 810 819 11,200
2025/12/18 821 821 803 820 10,300
2025/12/17 795 806 795 806 4,200
2025/12/16 801 813 799 799 3,200
2025/12/15 803 809 801 802 13,800
2025/12/12 814 821 803 803 3,800
2025/12/11 805 810 801 808 6,100
2025/12/10 806 836 803 805 7,700
2025/12/09 808 821 804 819 3,900
2025/12/08 826 828 801 807 3,300
2025/12/05 812 834 805 833 10,000
2025/12/04 803 837 803 821 9,800
2025/12/03 790 818 790 814 5,800
2025/12/02 797 813 794 803 8,000
2025/12/01 840 840 792 810 20,100
2025/11/28 844 869 840 850 20,100
2025/11/27 826 859 826 844 14,900
2025/11/26 813 845 813 830 18,200
2025/11/25 821 860 803 824 58,400
2025/11/21 741 844 726 821 126,200
2025/11/20 753 755 727 742 42,500
2025/11/19 803 803 738 739 86,200
2025/11/18 812 815 757 779 118,500
2025/11/17 853 868 838 838 283,800
2025/11/14 1,161 1,197 1,095 1,138 35,200
2025/11/13 1,127 1,187 1,122 1,187 20,300
2025/11/12 1,100 1,128 1,100 1,122 2,900
2025/11/11 1,111 1,111 1,090 1,100 7,700
2025/11/10 1,111 1,123 1,077 1,111 7,600
2025/11/07 1,111 1,130 1,064 1,115 14,300
2025/11/06 1,119 1,149 1,097 1,123 8,000
2025/11/05 1,063 1,120 1,061 1,103 29,700
2025/11/04 1,112 1,112 1,061 1,093 4,900
2025/10/31 1,140 1,140 1,091 1,118 5,200
2025/10/30 1,083 1,142 1,061 1,142 3,500
2025/10/29 1,150 1,150 1,089 1,100 7,500
2025/10/28 1,132 1,132 1,130 1,130 500
2025/10/27 1,116 1,149 1,100 1,132 9,300
2025/10/24 1,160 1,166 1,141 1,146 1,700
2025/10/23 1,147 1,157 1,145 1,145 2,400
2025/10/22 1,113 1,200 1,113 1,150 10,700
2025/10/21 1,125 1,150 1,107 1,114 12,300
2025/10/20 1,152 1,152 1,102 1,108 5,800
2025/10/17 1,098 1,132 1,098 1,129 3,100
2025/10/16 1,072 1,138 1,063 1,128 6,200
2025/10/15 1,033 1,106 1,033 1,076 12,700
2025/10/14 1,045 1,045 1,000 1,019 30,700
2025/10/10 1,124 1,124 1,050 1,075 32,300
2025/10/09 1,184 1,184 1,132 1,132 7,900
2025/10/08 1,131 1,176 1,131 1,168 3,800
2025/10/07 1,165 1,165 1,131 1,131 7,100
2025/10/06 1,198 1,198 1,138 1,172 8,000
2025/10/03 1,115 1,194 1,115 1,182 20,700
2025/10/02 1,078 1,158 1,075 1,124 20,900
2025/10/01 1,085 1,100 1,070 1,078 16,700
2025/09/30 1,157 1,157 1,100 1,103 2,500
2025/09/29 1,176 1,199 1,120 1,127 3,600
2025/09/26 1,090 1,180 1,062 1,150 38,400
2025/09/25 1,140 1,154 1,101 1,120 4,800
2025/09/24 1,160 1,160 1,100 1,110 39,700
2025/09/22 1,155 1,175 1,142 1,160 9,900
2025/09/19 1,153 1,168 1,103 1,161 15,000
2025/09/18 1,109 1,213 1,109 1,162 37,800
2025/09/17 1,152 1,165 1,082 1,101 60,800
2025/09/16 1,258 1,258 1,116 1,139 55,000
2025/09/12 1,264 1,264 1,180 1,240 16,700
2025/09/11 1,340 1,340 1,217 1,266 18,800
2025/09/10 1,329 1,340 1,315 1,340 8,800
2025/09/09 1,314 1,327 1,310 1,327 6,800
2025/09/08 1,280 1,313 1,280 1,308 11,000
2025/09/05 1,295 1,295 1,261 1,289 5,000
2025/09/04 1,290 1,298 1,257 1,289 7,400
2025/09/03 1,274 1,288 1,269 1,288 9,300
2025/09/02 1,260 1,277 1,239 1,270 6,700
2025/09/01 1,305 1,305 1,243 1,260 10,400
2025/08/29 1,308 1,320 1,290 1,305 15,700
2025/08/28 1,182 1,315 1,182 1,305 27,000
2025/08/27 1,245 1,245 1,177 1,195 32,400
2025/08/26 1,267 1,273 1,233 1,261 13,900
2025/08/25 1,258 1,292 1,258 1,277 12,200
2025/08/22 1,282 1,305 1,245 1,262 17,700
2025/08/21 1,309 1,309 1,266 1,287 21,400
2025/08/20 1,233 1,309 1,194 1,300 30,400
2025/08/19 1,275 1,328 1,203 1,221 53,000
2025/08/18 1,325 1,335 1,270 1,305 52,700
2025/08/15 1,204 1,372 1,204 1,325 379,800
2025/08/14 1,060 1,199 1,023 1,102 171,900
2025/08/13 979 1,050 970 1,050 36,500
2025/08/12 962 975 936 966 8,400
2025/08/08 981 981 959 959 12,300
2025/08/07 977 985 961 983 4,200
2025/08/06 953 983 953 976 16,000
2025/08/05 929 960 929 960 30,600
2025/08/04 929 935 913 934 8,900
2025/08/01 921 932 918 932 3,200
2025/07/31 929 932 919 928 6,700
2025/07/30 924 927 913 927 2,800
2025/07/29 920 928 916 928 2,600
2025/07/28 924 936 924 926 7,400
2025/07/25 917 930 900 929 10,100
2025/07/24 910 924 907 924 4,400
2025/07/23 892 930 890 920 9,700
2025/07/22 900 900 876 891 4,000
2025/07/18 869 893 863 893 7,700
2025/07/17 853 885 853 884 2,700

このページの先頭へ