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 |
|---|---|---|---|---|---|
| 2024/07/26 | 911 | 952 | 911 | 945 | 10,000 |
| 2024/07/25 | 898 | 920 | 890 | 900 | 26,500 |
| 2024/07/24 | 914 | 927 | 905 | 913 | 22,800 |
| 2024/07/23 | 928 | 959 | 912 | 942 | 4,500 |
| 2024/07/22 | 971 | 971 | 926 | 927 | 18,400 |
| 2024/07/19 | 993 | 993 | 974 | 974 | 10,200 |
| 2024/07/18 | 1,001 | 1,010 | 986 | 991 | 13,700 |
| 2024/07/17 | 1,043 | 1,043 | 1,000 | 1,001 | 27,900 |
| 2024/07/16 | 1,075 | 1,080 | 1,025 | 1,025 | 23,800 |
| 2024/07/12 | 1,005 | 1,061 | 996 | 1,045 | 38,600 |
| 2024/07/11 | 1,022 | 1,024 | 990 | 1,006 | 19,700 |
| 2024/07/10 | 962 | 1,000 | 962 | 991 | 18,900 |
| 2024/07/09 | 953 | 976 | 951 | 960 | 11,100 |
| 2024/07/08 | 972 | 972 | 954 | 962 | 12,700 |
| 2024/07/05 | 985 | 1,003 | 978 | 981 | 19,300 |
| 2024/07/04 | 1,007 | 1,007 | 995 | 1,001 | 9,900 |
| 2024/07/03 | 1,001 | 1,028 | 1,001 | 1,014 | 11,400 |
| 2024/07/02 | 1,044 | 1,044 | 1,001 | 1,005 | 31,800 |
| 2024/07/01 | 1,077 | 1,080 | 1,044 | 1,044 | 44,200 |
| 2024/06/28 | 1,106 | 1,118 | 1,076 | 1,076 | 25,600 |
| 2024/06/27 | 1,100 | 1,149 | 1,092 | 1,106 | 38,500 |
| 2024/06/26 | 1,150 | 1,156 | 1,102 | 1,105 | 68,200 |
| 2024/06/25 | 1,055 | 1,119 | 1,055 | 1,113 | 54,600 |
| 2024/06/24 | 1,070 | 1,074 | 1,042 | 1,044 | 41,500 |
| 2024/06/21 | 1,025 | 1,067 | 1,022 | 1,055 | 49,500 |
| 2024/06/20 | 981 | 1,025 | 975 | 1,009 | 21,800 |
| 2024/06/19 | 969 | 986 | 965 | 981 | 13,100 |
| 2024/06/18 | 960 | 977 | 940 | 955 | 26,000 |
| 2024/06/17 | 942 | 963 | 937 | 955 | 29,700 |
| 2024/06/14 | 881 | 939 | 878 | 935 | 20,700 |
| 2024/06/13 | 909 | 911 | 884 | 884 | 25,700 |
| 2024/06/12 | 900 | 918 | 900 | 916 | 10,700 |
| 2024/06/11 | 905 | 918 | 896 | 909 | 12,700 |
| 2024/06/10 | 919 | 919 | 895 | 903 | 21,600 |
| 2024/06/07 | 912 | 934 | 910 | 919 | 24,900 |
| 2024/06/06 | 949 | 949 | 911 | 917 | 28,900 |
| 2024/06/05 | 940 | 956 | 920 | 941 | 19,500 |
| 2024/06/04 | 917 | 954 | 910 | 938 | 48,800 |
| 2024/06/03 | 909 | 910 | 886 | 904 | 30,500 |
| 2024/05/31 | 888 | 912 | 880 | 907 | 22,800 |
| 2024/05/30 | 889 | 901 | 876 | 884 | 46,800 |
| 2024/05/29 | 953 | 953 | 902 | 902 | 41,600 |
| 2024/05/28 | 947 | 975 | 947 | 953 | 18,800 |
| 2024/05/27 | 945 | 960 | 930 | 947 | 41,600 |
| 2024/05/24 | 975 | 975 | 940 | 960 | 39,400 |
| 2024/05/23 | 1,005 | 1,008 | 967 | 975 | 66,900 |
| 2024/05/22 | 1,040 | 1,056 | 1,000 | 1,002 | 82,700 |
| 2024/05/21 | 1,097 | 1,097 | 1,040 | 1,042 | 95,000 |
| 2024/05/20 | 1,103 | 1,133 | 1,070 | 1,088 | 124,000 |
| 2024/05/17 | 1,100 | 1,149 | 1,065 | 1,120 | 285,400 |
| 2024/05/16 | 1,144 | 1,144 | 1,144 | 1,144 | 17,400 |
| 2024/05/15 | 1,488 | 1,497 | 1,410 | 1,444 | 111,100 |
| 2024/05/14 | 1,430 | 1,477 | 1,421 | 1,477 | 33,400 |
| 2024/05/13 | 1,421 | 1,433 | 1,396 | 1,427 | 24,200 |
| 2024/05/10 | 1,424 | 1,433 | 1,409 | 1,419 | 24,500 |
| 2024/05/09 | 1,474 | 1,474 | 1,415 | 1,420 | 29,100 |
| 2024/05/08 | 1,500 | 1,524 | 1,455 | 1,458 | 63,800 |
| 2024/05/07 | 1,499 | 1,520 | 1,485 | 1,504 | 25,300 |
| 2024/05/02 | 1,438 | 1,464 | 1,430 | 1,462 | 16,200 |
| 2024/05/01 | 1,436 | 1,450 | 1,429 | 1,439 | 11,100 |
| 2024/04/30 | 1,434 | 1,447 | 1,425 | 1,435 | 12,300 |
| 2024/04/26 | 1,393 | 1,437 | 1,388 | 1,433 | 21,800 |
| 2024/04/25 | 1,391 | 1,415 | 1,386 | 1,386 | 16,700 |
| 2024/04/24 | 1,412 | 1,425 | 1,401 | 1,405 | 16,300 |
| 2024/04/23 | 1,446 | 1,446 | 1,396 | 1,402 | 27,300 |
| 2024/04/22 | 1,421 | 1,450 | 1,372 | 1,427 | 32,700 |
| 2024/04/19 | 1,439 | 1,455 | 1,367 | 1,399 | 46,100 |
| 2024/04/18 | 1,401 | 1,477 | 1,394 | 1,469 | 33,700 |
| 2024/04/17 | 1,428 | 1,434 | 1,395 | 1,410 | 42,900 |
| 2024/04/16 | 1,435 | 1,472 | 1,420 | 1,428 | 21,500 |
| 2024/04/15 | 1,423 | 1,447 | 1,423 | 1,447 | 15,100 |
| 2024/04/12 | 1,480 | 1,481 | 1,436 | 1,453 | 23,300 |
| 2024/04/11 | 1,492 | 1,502 | 1,460 | 1,480 | 25,000 |
| 2024/04/10 | 1,502 | 1,522 | 1,500 | 1,503 | 18,000 |
| 2024/04/09 | 1,529 | 1,543 | 1,500 | 1,510 | 37,200 |
| 2024/04/08 | 1,439 | 1,517 | 1,433 | 1,517 | 41,100 |
| 2024/04/05 | 1,451 | 1,470 | 1,404 | 1,422 | 71,300 |
| 2024/04/04 | 1,465 | 1,499 | 1,453 | 1,494 | 47,700 |
| 2024/04/03 | 1,471 | 1,495 | 1,439 | 1,444 | 50,700 |
| 2024/04/02 | 1,535 | 1,535 | 1,481 | 1,483 | 57,700 |
| 2024/04/01 | 1,571 | 1,582 | 1,521 | 1,542 | 42,400 |
| 2024/03/29 | 1,566 | 1,611 | 1,566 | 1,570 | 25,600 |
| 2024/03/28 | 1,614 | 1,630 | 1,556 | 1,556 | 51,200 |
| 2024/03/27 | 1,600 | 1,618 | 1,583 | 1,594 | 40,100 |
| 2024/03/26 | 1,636 | 1,682 | 1,601 | 1,612 | 102,200 |
| 2024/03/25 | 1,662 | 1,708 | 1,617 | 1,617 | 181,100 |
| 2024/03/22 | 1,574 | 1,582 | 1,514 | 1,582 | 79,600 |
| 2024/03/21 | 1,580 | 1,580 | 1,521 | 1,539 | 67,800 |
| 2024/03/19 | 1,472 | 1,512 | 1,469 | 1,510 | 37,600 |
| 2024/03/18 | 1,432 | 1,475 | 1,432 | 1,455 | 22,200 |
| 2024/03/15 | 1,446 | 1,467 | 1,424 | 1,430 | 24,900 |
| 2024/03/14 | 1,435 | 1,479 | 1,424 | 1,448 | 37,100 |
| 2024/03/13 | 1,519 | 1,519 | 1,424 | 1,429 | 53,100 |
| 2024/03/12 | 1,471 | 1,488 | 1,429 | 1,485 | 52,700 |
| 2024/03/11 | 1,518 | 1,555 | 1,472 | 1,477 | 68,200 |
| 2024/03/08 | 1,636 | 1,646 | 1,538 | 1,545 | 86,600 |
| 2024/03/07 | 1,596 | 1,680 | 1,581 | 1,647 | 103,800 |
| 2024/03/06 | 1,556 | 1,564 | 1,521 | 1,556 | 108,500 |
| 2024/03/05 | 1,563 | 1,608 | 1,556 | 1,594 | 39,800 |
| 2024/03/04 | 1,638 | 1,656 | 1,565 | 1,571 | 108,200 |
| 2024/03/01 | 1,652 | 1,697 | 1,586 | 1,640 | 133,700 |
| 2024/02/29 | 1,701 | 1,717 | 1,616 | 1,652 | 87,300 |
| 2024/02/28 | 1,690 | 1,734 | 1,683 | 1,710 | 44,200 |
| 2024/02/27 | 1,721 | 1,755 | 1,679 | 1,690 | 61,600 |
| 2024/02/26 | 1,785 | 1,785 | 1,695 | 1,721 | 108,800 |
| 2024/02/22 | 1,856 | 1,856 | 1,715 | 1,750 | 125,900 |
| 2024/02/21 | 1,850 | 1,899 | 1,804 | 1,837 | 164,100 |
| 2024/02/20 | 1,957 | 1,957 | 1,862 | 1,882 | 115,400 |
| 2024/02/19 | 1,871 | 1,990 | 1,828 | 1,958 | 233,400 |
| 2024/02/16 | 1,755 | 1,885 | 1,750 | 1,876 | 383,300 |
| 2024/02/15 | 1,741 | 1,745 | 1,501 | 1,661 | 639,200 |
| 2024/02/14 | 2,000 | 2,000 | 1,877 | 1,901 | 334,700 |
| 2024/02/13 | 1,660 | 1,722 | 1,649 | 1,722 | 58,900 |
| 2024/02/09 | 1,599 | 1,649 | 1,599 | 1,642 | 28,800 |
| 2024/02/08 | 1,590 | 1,610 | 1,565 | 1,594 | 12,700 |
| 2024/02/07 | 1,609 | 1,609 | 1,566 | 1,582 | 17,800 |
| 2024/02/06 | 1,630 | 1,630 | 1,590 | 1,609 | 14,900 |
| 2024/02/05 | 1,561 | 1,623 | 1,556 | 1,610 | 31,700 |
| 2024/02/02 | 1,560 | 1,570 | 1,548 | 1,561 | 13,400 |
| 2024/02/01 | 1,562 | 1,576 | 1,522 | 1,549 | 22,600 |
| 2024/01/31 | 1,600 | 1,608 | 1,562 | 1,568 | 22,900 |
| 2024/01/30 | 1,617 | 1,640 | 1,587 | 1,608 | 22,100 |
| 2024/01/29 | 1,661 | 1,661 | 1,616 | 1,620 | 11,700 |
| 2024/01/26 | 1,643 | 1,658 | 1,623 | 1,655 | 17,800 |
| 2024/01/25 | 1,631 | 1,643 | 1,599 | 1,643 | 17,600 |
| 2024/01/24 | 1,642 | 1,650 | 1,604 | 1,630 | 24,600 |
| 2024/01/23 | 1,688 | 1,689 | 1,630 | 1,649 | 21,300 |
| 2024/01/22 | 1,650 | 1,681 | 1,638 | 1,666 | 29,800 |
| 2024/01/19 | 1,649 | 1,685 | 1,608 | 1,640 | 36,800 |
| 2024/01/18 | 1,579 | 1,670 | 1,537 | 1,633 | 58,000 |
| 2024/01/17 | 1,587 | 1,603 | 1,550 | 1,555 | 37,600 |
| 2024/01/16 | 1,553 | 1,616 | 1,553 | 1,556 | 22,600 |
| 2024/01/15 | 1,574 | 1,574 | 1,520 | 1,553 | 11,700 |
| 2024/01/12 | 1,555 | 1,572 | 1,520 | 1,553 | 38,700 |
| 2024/01/11 | 1,591 | 1,600 | 1,533 | 1,555 | 26,700 |
| 2024/01/10 | 1,618 | 1,618 | 1,583 | 1,584 | 26,500 |
| 2024/01/09 | 1,596 | 1,631 | 1,568 | 1,627 | 35,000 |
| 2024/01/05 | 1,586 | 1,588 | 1,547 | 1,588 | 26,600 |
| 2024/01/04 | 1,521 | 1,586 | 1,498 | 1,586 | 29,000 |
| 2023/12/29 | 1,520 | 1,540 | 1,501 | 1,521 | 18,700 |
| 2023/12/28 | 1,493 | 1,544 | 1,450 | 1,521 | 41,300 |
| 2023/12/27 | 1,481 | 1,490 | 1,459 | 1,471 | 39,500 |
| 2023/12/26 | 1,480 | 1,515 | 1,460 | 1,466 | 62,200 |
| 2023/12/25 | 1,483 | 1,507 | 1,450 | 1,450 | 39,800 |
| 2023/12/22 | 1,557 | 1,557 | 1,468 | 1,479 | 58,800 |
| 2023/12/21 | 1,553 | 1,560 | 1,483 | 1,560 | 81,300 |
| 2023/12/20 | 1,555 | 1,620 | 1,527 | 1,577 | 137,100 |
| 2023/12/19 | 1,478 | 1,538 | 1,478 | 1,520 | 28,200 |
| 2023/12/18 | 1,500 | 1,507 | 1,467 | 1,477 | 17,800 |
| 2023/12/15 | 1,444 | 1,492 | 1,420 | 1,492 | 24,100 |
| 2023/12/14 | 1,477 | 1,513 | 1,439 | 1,452 | 53,800 |
| 2023/12/13 | 1,418 | 1,484 | 1,393 | 1,479 | 43,300 |
| 2023/12/12 | 1,469 | 1,475 | 1,302 | 1,391 | 161,300 |
| 2023/12/11 | 1,529 | 1,554 | 1,452 | 1,464 | 64,800 |
| 2023/12/08 | 1,533 | 1,541 | 1,506 | 1,517 | 36,600 |
| 2023/12/07 | 1,575 | 1,590 | 1,538 | 1,542 | 42,800 |
| 2023/12/06 | 1,621 | 1,635 | 1,572 | 1,583 | 40,000 |
| 2023/12/05 | 1,689 | 1,690 | 1,589 | 1,611 | 57,700 |
| 2023/12/04 | 1,650 | 1,705 | 1,639 | 1,684 | 22,500 |
| 2023/12/01 | 1,680 | 1,720 | 1,660 | 1,682 | 23,700 |
| 2023/11/30 | 1,690 | 1,690 | 1,633 | 1,654 | 50,500 |
| 2023/11/29 | 1,769 | 1,807 | 1,682 | 1,700 | 71,500 |
| 2023/11/28 | 1,801 | 1,850 | 1,758 | 1,770 | 51,900 |
| 2023/11/27 | 1,903 | 1,903 | 1,766 | 1,812 | 100,700 |
| 2023/11/24 | 1,900 | 1,920 | 1,869 | 1,896 | 51,900 |
| 2023/11/22 | 1,920 | 1,925 | 1,865 | 1,883 | 71,500 |
| 2023/11/21 | 1,979 | 2,044 | 1,939 | 1,960 | 137,000 |
| 2023/11/20 | 1,912 | 1,941 | 1,852 | 1,899 | 134,000 |
| 2023/11/17 | 1,741 | 2,003 | 1,733 | 1,929 | 486,400 |
| 2023/11/16 | 1,550 | 1,797 | 1,540 | 1,709 | 357,400 |
| 2023/11/15 | 1,600 | 1,654 | 1,520 | 1,579 | 366,100 |
| 2023/11/14 | 1,954 | 2,025 | 1,814 | 1,839 | 135,700 |
| 2023/11/13 | 2,008 | 2,046 | 1,940 | 1,976 | 73,200 |
| 2023/11/10 | 1,953 | 2,022 | 1,937 | 1,995 | 31,000 |
| 2023/11/09 | 1,969 | 2,011 | 1,919 | 1,975 | 56,000 |
| 2023/11/08 | 1,919 | 1,970 | 1,890 | 1,960 | 51,000 |
| 2023/11/07 | 1,898 | 1,930 | 1,821 | 1,930 | 28,300 |
| 2023/11/06 | 1,820 | 1,919 | 1,820 | 1,898 | 89,700 |
| 2023/11/02 | 1,736 | 1,785 | 1,736 | 1,779 | 24,800 |
| 2023/11/01 | 1,707 | 1,735 | 1,685 | 1,735 | 20,400 |
| 2023/10/31 | 1,689 | 1,720 | 1,657 | 1,708 | 22,200 |
| 2023/10/30 | 1,689 | 1,711 | 1,678 | 1,694 | 16,200 |
| 2023/10/27 | 1,648 | 1,695 | 1,633 | 1,690 | 16,400 |
| 2023/10/26 | 1,635 | 1,676 | 1,632 | 1,656 | 9,400 |
| 2023/10/25 | 1,694 | 1,737 | 1,682 | 1,687 | 28,400 |
| 2023/10/24 | 1,598 | 1,675 | 1,550 | 1,668 | 51,400 |
| 2023/10/23 | 1,650 | 1,680 | 1,597 | 1,601 | 40,500 |
| 2023/10/20 | 1,650 | 1,672 | 1,600 | 1,667 | 20,500 |
| 2023/10/19 | 1,699 | 1,701 | 1,648 | 1,676 | 33,700 |
| 2023/10/18 | 1,621 | 1,719 | 1,611 | 1,719 | 38,600 |
| 2023/10/17 | 1,665 | 1,715 | 1,632 | 1,648 | 27,600 |
| 2023/10/16 | 1,759 | 1,775 | 1,541 | 1,637 | 123,800 |
| 2023/10/13 | 1,860 | 1,860 | 1,790 | 1,790 | 29,800 |
| 2023/10/12 | 1,859 | 1,862 | 1,793 | 1,859 | 31,000 |
| 2023/10/11 | 1,851 | 1,892 | 1,815 | 1,835 | 27,900 |
| 2023/10/10 | 1,873 | 1,875 | 1,818 | 1,851 | 33,900 |
| 2023/10/06 | 1,796 | 1,842 | 1,716 | 1,834 | 53,400 |
| 2023/10/05 | 1,851 | 1,858 | 1,708 | 1,791 | 116,900 |
| 2023/10/04 | 1,852 | 1,888 | 1,810 | 1,811 | 94,100 |
| 2023/10/03 | 2,017 | 2,079 | 1,884 | 1,896 | 80,800 |