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 |
|---|---|---|---|---|---|
| 2025/06/13 | 951 | 960 | 933 | 945 | 9,500 |
| 2025/06/12 | 939 | 951 | 938 | 951 | 7,400 |
| 2025/06/11 | 931 | 940 | 916 | 940 | 9,600 |
| 2025/06/10 | 899 | 935 | 899 | 931 | 26,900 |
| 2025/06/09 | 862 | 894 | 861 | 894 | 13,200 |
| 2025/06/06 | 896 | 898 | 831 | 855 | 42,000 |
| 2025/06/05 | 900 | 903 | 882 | 894 | 2,600 |
| 2025/06/04 | 903 | 904 | 890 | 900 | 11,400 |
| 2025/06/03 | 900 | 903 | 888 | 903 | 6,200 |
| 2025/06/02 | 900 | 900 | 870 | 899 | 8,900 |
| 2025/05/30 | 869 | 901 | 866 | 901 | 13,800 |
| 2025/05/29 | 893 | 895 | 859 | 869 | 41,300 |
| 2025/05/28 | 936 | 936 | 888 | 899 | 29,200 |
| 2025/05/27 | 925 | 941 | 924 | 931 | 15,200 |
| 2025/05/26 | 915 | 924 | 898 | 924 | 15,700 |
| 2025/05/23 | 922 | 922 | 879 | 900 | 31,800 |
| 2025/05/22 | 912 | 919 | 896 | 919 | 11,300 |
| 2025/05/21 | 857 | 924 | 857 | 919 | 30,800 |
| 2025/05/20 | 871 | 871 | 852 | 856 | 16,200 |
| 2025/05/19 | 875 | 890 | 844 | 862 | 35,800 |
| 2025/05/16 | 819 | 860 | 805 | 860 | 34,000 |
| 2025/05/15 | 756 | 782 | 750 | 781 | 29,600 |
| 2025/05/14 | 759 | 763 | 738 | 751 | 6,600 |
| 2025/05/13 | 713 | 748 | 713 | 748 | 9,500 |
| 2025/05/12 | 708 | 714 | 708 | 714 | 3,600 |
| 2025/05/09 | 703 | 709 | 700 | 707 | 2,400 |
| 2025/05/08 | 697 | 710 | 697 | 705 | 2,600 |
| 2025/05/07 | 687 | 693 | 687 | 692 | 1,900 |
| 2025/05/02 | 697 | 699 | 689 | 689 | 1,400 |
| 2025/05/01 | 690 | 702 | 685 | 687 | 2,400 |
| 2025/04/30 | 700 | 704 | 689 | 695 | 4,900 |
| 2025/04/28 | 691 | 703 | 688 | 703 | 3,900 |
| 2025/04/25 | 696 | 707 | 687 | 705 | 1,800 |
| 2025/04/24 | 690 | 705 | 685 | 705 | 1,500 |
| 2025/04/23 | 700 | 705 | 695 | 705 | 2,100 |
| 2025/04/22 | 681 | 700 | 681 | 700 | 1,500 |
| 2025/04/21 | 691 | 695 | 665 | 691 | 4,300 |
| 2025/04/18 | 684 | 706 | 684 | 691 | 3,200 |
| 2025/04/17 | 655 | 685 | 650 | 685 | 3,600 |
| 2025/04/16 | 660 | 675 | 656 | 656 | 2,100 |
| 2025/04/15 | 656 | 656 | 656 | 656 | 100 |
| 2025/04/14 | 644 | 665 | 644 | 664 | 1,600 |
| 2025/04/11 | 629 | 643 | 610 | 643 | 3,100 |
| 2025/04/10 | 667 | 675 | 613 | 633 | 12,300 |
| 2025/04/09 | 572 | 633 | 572 | 577 | 12,800 |
| 2025/04/08 | 601 | 630 | 582 | 592 | 9,500 |
| 2025/04/07 | 580 | 600 | 576 | 576 | 20,900 |
| 2025/04/04 | 705 | 711 | 656 | 676 | 6,500 |
| 2025/04/03 | 742 | 745 | 710 | 715 | 6,400 |
| 2025/04/02 | 751 | 753 | 751 | 753 | 400 |
| 2025/04/01 | 756 | 756 | 749 | 754 | 600 |
| 2025/03/31 | 740 | 760 | 735 | 757 | 4,200 |
| 2025/03/28 | 742 | 755 | 742 | 755 | 3,200 |
| 2025/03/27 | 748 | 764 | 743 | 750 | 7,500 |
| 2025/03/26 | 756 | 757 | 756 | 757 | 1,100 |
| 2025/03/25 | 757 | 757 | 751 | 757 | 300 |
| 2025/03/24 | 752 | 757 | 748 | 757 | 1,100 |
| 2025/03/21 | 762 | 762 | 751 | 752 | 1,300 |
| 2025/03/19 | 753 | 763 | 746 | 747 | 2,200 |
| 2025/03/18 | 760 | 764 | 755 | 761 | 4,100 |
| 2025/03/17 | 727 | 749 | 727 | 749 | 3,700 |
| 2025/03/14 | 738 | 745 | 712 | 726 | 12,700 |
| 2025/03/13 | 748 | 750 | 738 | 738 | 1,900 |
| 2025/03/12 | 748 | 753 | 735 | 746 | 2,300 |
| 2025/03/11 | 740 | 749 | 737 | 743 | 2,200 |
| 2025/03/10 | 763 | 777 | 743 | 743 | 5,400 |
| 2025/03/07 | 744 | 768 | 744 | 768 | 1,500 |
| 2025/03/06 | 752 | 754 | 752 | 754 | 200 |
| 2025/03/05 | 751 | 759 | 750 | 759 | 1,800 |
| 2025/03/04 | 772 | 773 | 754 | 760 | 3,200 |
| 2025/03/03 | 775 | 786 | 770 | 772 | 1,700 |
| 2025/02/28 | 762 | 775 | 748 | 775 | 8,500 |
| 2025/02/27 | 764 | 781 | 764 | 777 | 2,300 |
| 2025/02/26 | 780 | 793 | 762 | 763 | 7,600 |
| 2025/02/25 | 805 | 832 | 773 | 795 | 10,800 |
| 2025/02/21 | 795 | 830 | 790 | 830 | 6,900 |
| 2025/02/20 | 800 | 810 | 780 | 799 | 5,800 |
| 2025/02/19 | 821 | 824 | 807 | 807 | 6,900 |
| 2025/02/18 | 830 | 830 | 806 | 821 | 4,700 |
| 2025/02/17 | 805 | 830 | 803 | 810 | 13,700 |
| 2025/02/14 | 855 | 856 | 770 | 830 | 19,900 |
| 2025/02/13 | 854 | 869 | 845 | 855 | 6,300 |
| 2025/02/12 | 877 | 885 | 836 | 854 | 19,900 |
| 2025/02/10 | 800 | 829 | 791 | 829 | 9,300 |
| 2025/02/07 | 769 | 792 | 769 | 790 | 3,400 |
| 2025/02/06 | 766 | 785 | 766 | 779 | 3,600 |
| 2025/02/05 | 776 | 776 | 770 | 774 | 1,400 |
| 2025/02/04 | 779 | 779 | 772 | 776 | 3,100 |
| 2025/02/03 | 750 | 772 | 750 | 772 | 4,600 |
| 2025/01/31 | 757 | 760 | 742 | 747 | 6,800 |
| 2025/01/30 | 765 | 765 | 750 | 754 | 9,000 |
| 2025/01/29 | 776 | 776 | 764 | 764 | 4,700 |
| 2025/01/28 | 773 | 774 | 762 | 772 | 5,200 |
| 2025/01/27 | 769 | 771 | 765 | 771 | 2,200 |
| 2025/01/24 | 761 | 774 | 760 | 767 | 6,000 |
| 2025/01/23 | 771 | 771 | 760 | 768 | 3,700 |
| 2025/01/22 | 770 | 771 | 767 | 767 | 1,200 |
| 2025/01/21 | 770 | 772 | 762 | 772 | 2,500 |
| 2025/01/20 | 770 | 775 | 760 | 775 | 5,000 |
| 2025/01/17 | 764 | 770 | 764 | 770 | 900 |
| 2025/01/16 | 760 | 776 | 760 | 764 | 1,700 |
| 2025/01/15 | 764 | 765 | 760 | 760 | 4,300 |
| 2025/01/14 | 778 | 778 | 762 | 762 | 2,400 |
| 2025/01/10 | 767 | 778 | 761 | 778 | 1,700 |
| 2025/01/09 | 773 | 776 | 770 | 776 | 2,500 |
| 2025/01/08 | 770 | 782 | 759 | 773 | 2,100 |
| 2025/01/07 | 775 | 795 | 752 | 775 | 6,800 |
| 2025/01/06 | 770 | 774 | 762 | 774 | 2,400 |
| 2024/12/30 | 789 | 790 | 750 | 770 | 10,500 |
| 2024/12/27 | 764 | 785 | 749 | 780 | 8,500 |
| 2024/12/26 | 726 | 752 | 718 | 749 | 31,800 |
| 2024/12/25 | 745 | 745 | 728 | 728 | 8,900 |
| 2024/12/24 | 737 | 754 | 727 | 732 | 14,500 |
| 2024/12/23 | 719 | 748 | 719 | 743 | 18,400 |
| 2024/12/20 | 758 | 764 | 728 | 734 | 14,200 |
| 2024/12/19 | 770 | 785 | 752 | 757 | 10,600 |
| 2024/12/18 | 777 | 789 | 750 | 785 | 25,700 |
| 2024/12/17 | 826 | 826 | 777 | 777 | 28,500 |
| 2024/12/16 | 842 | 851 | 817 | 817 | 21,700 |
| 2024/12/13 | 855 | 880 | 850 | 857 | 16,400 |
| 2024/12/12 | 893 | 893 | 841 | 860 | 18,500 |
| 2024/12/11 | 870 | 895 | 867 | 878 | 14,200 |
| 2024/12/10 | 899 | 899 | 858 | 870 | 14,000 |
| 2024/12/09 | 842 | 895 | 842 | 887 | 16,400 |
| 2024/12/06 | 860 | 878 | 827 | 842 | 23,900 |
| 2024/12/05 | 882 | 907 | 851 | 852 | 27,200 |
| 2024/12/04 | 895 | 905 | 877 | 880 | 30,400 |
| 2024/12/03 | 977 | 980 | 909 | 924 | 84,800 |
| 2024/12/02 | 885 | 975 | 861 | 947 | 317,700 |
| 2024/11/29 | 797 | 825 | 797 | 825 | 10,800 |
| 2024/11/28 | 785 | 810 | 784 | 797 | 7,300 |
| 2024/11/27 | 788 | 813 | 786 | 790 | 11,800 |
| 2024/11/26 | 780 | 840 | 772 | 788 | 28,200 |
| 2024/11/25 | 858 | 860 | 781 | 781 | 32,400 |
| 2024/11/22 | 872 | 872 | 785 | 860 | 69,500 |
| 2024/11/21 | 855 | 907 | 831 | 880 | 129,700 |
| 2024/11/20 | 753 | 899 | 753 | 810 | 67,400 |
| 2024/11/19 | 733 | 750 | 733 | 750 | 5,600 |
| 2024/11/18 | 716 | 733 | 714 | 732 | 7,500 |
| 2024/11/15 | 673 | 720 | 673 | 705 | 19,900 |
| 2024/11/14 | 687 | 692 | 652 | 652 | 10,000 |
| 2024/11/13 | 689 | 694 | 672 | 685 | 6,200 |
| 2024/11/12 | 679 | 692 | 679 | 688 | 4,700 |
| 2024/11/11 | 694 | 694 | 678 | 679 | 3,300 |
| 2024/11/08 | 684 | 697 | 671 | 694 | 5,800 |
| 2024/11/07 | 675 | 694 | 664 | 694 | 8,200 |
| 2024/11/06 | 694 | 695 | 654 | 685 | 11,100 |
| 2024/11/05 | 673 | 694 | 673 | 694 | 3,200 |
| 2024/11/01 | 690 | 694 | 672 | 693 | 3,300 |
| 2024/10/31 | 689 | 692 | 679 | 692 | 2,400 |
| 2024/10/30 | 694 | 694 | 675 | 690 | 7,300 |
| 2024/10/29 | 685 | 692 | 675 | 684 | 3,400 |
| 2024/10/28 | 666 | 685 | 666 | 685 | 3,900 |
| 2024/10/25 | 662 | 669 | 650 | 665 | 6,800 |
| 2024/10/24 | 665 | 672 | 660 | 672 | 6,900 |
| 2024/10/23 | 672 | 679 | 665 | 672 | 3,600 |
| 2024/10/22 | 673 | 683 | 672 | 674 | 5,300 |
| 2024/10/21 | 673 | 683 | 670 | 682 | 4,800 |
| 2024/10/18 | 685 | 693 | 682 | 682 | 4,800 |
| 2024/10/17 | 682 | 690 | 682 | 690 | 2,400 |
| 2024/10/16 | 683 | 689 | 682 | 682 | 3,000 |
| 2024/10/15 | 697 | 704 | 684 | 689 | 4,000 |
| 2024/10/11 | 694 | 704 | 694 | 697 | 2,700 |
| 2024/10/10 | 706 | 707 | 698 | 698 | 6,000 |
| 2024/10/09 | 699 | 705 | 698 | 702 | 2,800 |
| 2024/10/08 | 694 | 700 | 688 | 698 | 2,600 |
| 2024/10/07 | 686 | 702 | 686 | 700 | 6,700 |
| 2024/10/04 | 704 | 714 | 701 | 704 | 4,000 |
| 2024/10/03 | 699 | 710 | 697 | 710 | 8,100 |
| 2024/10/02 | 699 | 711 | 692 | 707 | 5,700 |
| 2024/10/01 | 695 | 717 | 695 | 714 | 6,300 |
| 2024/09/30 | 668 | 704 | 667 | 699 | 6,100 |
| 2024/09/27 | 677 | 710 | 677 | 698 | 4,300 |
| 2024/09/26 | 704 | 705 | 682 | 700 | 4,100 |
| 2024/09/25 | 695 | 710 | 685 | 701 | 6,000 |
| 2024/09/24 | 692 | 695 | 680 | 695 | 3,200 |
| 2024/09/20 | 685 | 693 | 681 | 693 | 16,600 |
| 2024/09/19 | 666 | 693 | 666 | 685 | 4,500 |
| 2024/09/18 | 696 | 696 | 674 | 676 | 3,000 |
| 2024/09/17 | 661 | 696 | 661 | 696 | 2,300 |
| 2024/09/13 | 674 | 681 | 661 | 663 | 7,300 |
| 2024/09/12 | 663 | 688 | 663 | 680 | 2,100 |
| 2024/09/11 | 678 | 693 | 662 | 663 | 5,100 |
| 2024/09/10 | 679 | 695 | 675 | 687 | 2,900 |
| 2024/09/09 | 680 | 690 | 670 | 688 | 13,000 |
| 2024/09/06 | 706 | 715 | 681 | 681 | 15,700 |
| 2024/09/05 | 706 | 713 | 704 | 705 | 5,900 |
| 2024/09/04 | 704 | 716 | 701 | 709 | 5,900 |
| 2024/09/03 | 711 | 725 | 711 | 719 | 7,000 |
| 2024/09/02 | 725 | 725 | 702 | 704 | 8,800 |
| 2024/08/30 | 718 | 730 | 713 | 725 | 19,100 |
| 2024/08/29 | 710 | 721 | 706 | 715 | 13,000 |
| 2024/08/28 | 712 | 732 | 707 | 717 | 5,200 |
| 2024/08/27 | 726 | 741 | 702 | 712 | 15,800 |
| 2024/08/26 | 716 | 745 | 695 | 723 | 22,000 |
| 2024/08/23 | 728 | 728 | 706 | 710 | 7,400 |
| 2024/08/22 | 724 | 735 | 716 | 720 | 5,300 |
| 2024/08/21 | 728 | 745 | 724 | 724 | 2,400 |
| 2024/08/20 | 736 | 754 | 722 | 737 | 17,100 |
| 2024/08/19 | 693 | 745 | 693 | 736 | 37,300 |