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
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
2023/10/02 2,100 2,118 2,021 2,030 98,000
2023/09/29 1,972 2,087 1,960 2,077 104,400
2023/09/28 1,914 1,970 1,877 1,949 74,200
2023/09/27 1,916 1,947 1,860 1,898 49,200
2023/09/26 1,961 1,983 1,908 1,911 58,000
2023/09/25 1,878 1,975 1,876 1,957 57,000
2023/09/22 1,815 1,910 1,815 1,860 69,700
2023/09/21 1,947 1,947 1,825 1,837 110,000
2023/09/20 2,016 2,030 1,938 1,944 48,100
2023/09/19 1,919 2,010 1,905 2,004 81,100
2023/09/15 2,009 2,015 1,882 1,899 89,200
2023/09/14 2,066 2,078 1,975 1,980 75,200
2023/09/13 1,945 2,130 1,881 2,064 262,000
2023/09/12 1,909 1,946 1,833 1,942 131,300
2023/09/11 1,972 1,993 1,861 1,878 165,100
2023/09/08 1,986 2,036 1,961 2,014 149,700
2023/09/07 2,014 2,108 1,985 1,995 325,300
2023/09/06 2,183 2,245 2,014 2,014 456,200
2023/09/05 2,174 2,238 2,153 2,181 208,000
2023/09/04 2,388 2,410 2,153 2,202 932,000
2023/09/01 2,485 2,555 2,385 2,398 1,079,300
2023/08/31 2,288 2,592 2,276 2,519 4,255,500
2023/08/30 2,551 2,980 2,294 2,388 5,534,300

このページの先頭へ