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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 704 | 733 | 686 | 718 | 58,900 |
| 2024/08/15 | 687 | 709 | 655 | 674 | 105,300 |
| 2024/08/14 | 757 | 799 | 753 | 792 | 13,500 |
| 2024/08/13 | 724 | 750 | 721 | 745 | 11,900 |
| 2024/08/09 | 759 | 766 | 711 | 716 | 15,000 |
| 2024/08/08 | 714 | 770 | 714 | 752 | 17,200 |
| 2024/08/07 | 705 | 736 | 675 | 703 | 25,300 |
| 2024/08/06 | 703 | 714 | 631 | 655 | 66,600 |
| 2024/08/05 | 770 | 770 | 700 | 700 | 62,400 |
| 2024/08/02 | 890 | 902 | 844 | 850 | 28,300 |
| 2024/08/01 | 929 | 929 | 911 | 911 | 6,200 |
| 2024/07/31 | 934 | 944 | 917 | 944 | 10,300 |
| 2024/07/30 | 947 | 954 | 933 | 947 | 6,300 |
| 2024/07/29 | 975 | 975 | 936 | 948 | 7,900 |
| 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 |