インバウンドテック(7031)の株価時系列情報
インバウンドテック(7031)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 820 | 820 | 820 | 820 | 100 |
| 2025/08/04 | 812 | 826 | 810 | 826 | 600 |
| 2025/08/01 | 820 | 824 | 811 | 824 | 1,000 |
| 2025/07/31 | 810 | 810 | 810 | 810 | 300 |
| 2025/07/30 | 824 | 830 | 808 | 814 | 2,900 |
| 2025/07/28 | 833 | 839 | 833 | 839 | 400 |
| 2025/07/25 | 824 | 824 | 823 | 823 | 200 |
| 2025/07/24 | 828 | 838 | 826 | 830 | 900 |
| 2025/07/23 | 853 | 859 | 828 | 828 | 800 |
| 2025/07/22 | 838 | 838 | 838 | 838 | 300 |
| 2025/07/18 | 836 | 836 | 810 | 828 | 900 |
| 2025/07/16 | 836 | 836 | 836 | 836 | 400 |
| 2025/07/15 | 824 | 836 | 824 | 836 | 900 |
| 2025/07/14 | 830 | 830 | 830 | 830 | 100 |
| 2025/07/11 | 843 | 843 | 832 | 836 | 2,100 |
| 2025/07/10 | 858 | 858 | 858 | 858 | 200 |
| 2025/07/09 | 847 | 851 | 824 | 851 | 1,600 |
| 2025/07/08 | 838 | 847 | 838 | 847 | 1,000 |
| 2025/07/07 | 841 | 841 | 841 | 841 | 300 |
| 2025/07/04 | 845 | 845 | 821 | 833 | 700 |
| 2025/07/03 | 830 | 830 | 830 | 830 | 200 |
| 2025/07/02 | 833 | 833 | 833 | 833 | 100 |
| 2025/07/01 | 843 | 849 | 836 | 836 | 1,700 |
| 2025/06/30 | 842 | 842 | 841 | 841 | 900 |
| 2025/06/27 | 845 | 845 | 842 | 842 | 800 |
| 2025/06/26 | 847 | 847 | 847 | 847 | 200 |
| 2025/06/25 | 853 | 853 | 846 | 846 | 200 |
| 2025/06/24 | 840 | 869 | 840 | 854 | 800 |
| 2025/06/23 | 842 | 851 | 841 | 841 | 3,700 |
| 2025/06/20 | 860 | 862 | 841 | 841 | 3,600 |
| 2025/06/19 | 853 | 853 | 845 | 845 | 2,700 |
| 2025/06/18 | 853 | 856 | 853 | 853 | 3,000 |
| 2025/06/17 | 856 | 856 | 849 | 853 | 3,300 |
| 2025/06/16 | 862 | 863 | 857 | 857 | 2,700 |
| 2025/06/13 | 865 | 865 | 864 | 864 | 1,700 |
| 2025/06/12 | 864 | 867 | 859 | 865 | 2,300 |
| 2025/06/11 | 859 | 867 | 858 | 864 | 3,600 |
| 2025/06/10 | 862 | 868 | 861 | 868 | 2,100 |
| 2025/06/09 | 860 | 862 | 860 | 862 | 2,400 |
| 2025/06/06 | 862 | 868 | 855 | 866 | 3,800 |
| 2025/06/05 | 872 | 872 | 862 | 862 | 2,100 |
| 2025/06/04 | 870 | 870 | 867 | 867 | 1,400 |
| 2025/06/03 | 874 | 874 | 870 | 870 | 3,200 |
| 2025/06/02 | 885 | 888 | 874 | 874 | 2,200 |
| 2025/05/30 | 881 | 886 | 870 | 870 | 1,000 |
| 2025/05/29 | 880 | 889 | 880 | 881 | 1,400 |
| 2025/05/28 | 880 | 883 | 880 | 880 | 1,400 |
| 2025/05/27 | 877 | 877 | 869 | 875 | 1,300 |
| 2025/05/26 | 885 | 885 | 873 | 880 | 700 |
| 2025/05/23 | 882 | 890 | 880 | 880 | 2,000 |
| 2025/05/22 | 870 | 906 | 868 | 882 | 3,000 |
| 2025/05/21 | 875 | 876 | 870 | 870 | 1,500 |
| 2025/05/20 | 866 | 880 | 866 | 875 | 500 |
| 2025/05/19 | 885 | 885 | 878 | 878 | 400 |
| 2025/05/16 | 860 | 900 | 852 | 900 | 1,400 |
| 2025/05/15 | 857 | 890 | 845 | 875 | 2,300 |
| 2025/05/14 | 849 | 874 | 849 | 859 | 2,800 |
| 2025/05/13 | 846 | 861 | 839 | 846 | 4,000 |
| 2025/05/08 | 848 | 875 | 845 | 861 | 1,200 |
| 2025/05/07 | 867 | 867 | 837 | 848 | 1,800 |
| 2025/05/02 | 895 | 895 | 854 | 882 | 1,100 |
| 2025/05/01 | 899 | 899 | 870 | 880 | 1,300 |
| 2025/04/30 | 892 | 897 | 892 | 897 | 2,300 |
| 2025/04/28 | 846 | 892 | 846 | 892 | 2,700 |
| 2025/04/25 | 861 | 881 | 861 | 881 | 2,500 |
| 2025/04/24 | 876 | 876 | 876 | 876 | 100 |
| 2025/04/23 | 821 | 877 | 821 | 876 | 4,900 |
| 2025/04/22 | 814 | 816 | 814 | 816 | 700 |
| 2025/04/21 | 834 | 845 | 829 | 829 | 1,300 |
| 2025/04/18 | 818 | 849 | 818 | 849 | 6,300 |
| 2025/04/17 | 818 | 818 | 818 | 818 | 300 |
| 2025/04/16 | 796 | 818 | 796 | 818 | 1,000 |
| 2025/04/14 | 809 | 824 | 809 | 824 | 500 |
| 2025/04/11 | 816 | 841 | 816 | 824 | 1,500 |
| 2025/04/10 | 810 | 816 | 810 | 816 | 8,200 |
| 2025/04/09 | 763 | 763 | 750 | 750 | 300 |
| 2025/04/08 | 711 | 778 | 711 | 778 | 3,700 |
| 2025/04/07 | 681 | 703 | 642 | 703 | 24,100 |
| 2025/04/04 | 803 | 808 | 790 | 790 | 7,200 |
| 2025/04/03 | 828 | 828 | 804 | 804 | 600 |
| 2025/04/02 | 846 | 846 | 821 | 828 | 1,000 |
| 2025/04/01 | 805 | 844 | 805 | 836 | 2,000 |
| 2025/03/31 | 814 | 814 | 803 | 803 | 800 |
| 2025/03/28 | 824 | 826 | 823 | 824 | 900 |
| 2025/03/27 | 828 | 828 | 824 | 826 | 500 |
| 2025/03/26 | 835 | 845 | 835 | 843 | 400 |
| 2025/03/25 | 845 | 845 | 822 | 827 | 8,400 |
| 2025/03/24 | 836 | 836 | 836 | 836 | 1,700 |
| 2025/03/21 | 831 | 847 | 831 | 836 | 1,900 |
| 2025/03/19 | 848 | 848 | 848 | 848 | 100 |
| 2025/03/18 | 843 | 851 | 843 | 851 | 1,500 |
| 2025/03/17 | 815 | 843 | 815 | 843 | 3,700 |
| 2025/03/14 | 809 | 812 | 809 | 812 | 2,000 |
| 2025/03/13 | 800 | 806 | 800 | 806 | 1,400 |
| 2025/03/12 | 799 | 799 | 799 | 799 | 200 |
| 2025/03/11 | 800 | 800 | 797 | 798 | 1,800 |
| 2025/03/10 | 801 | 801 | 801 | 801 | 700 |
| 2025/03/07 | 802 | 807 | 800 | 800 | 3,100 |
| 2025/03/06 | 803 | 813 | 803 | 803 | 2,500 |
| 2025/03/05 | 808 | 808 | 808 | 808 | 200 |
| 2025/03/04 | 809 | 813 | 808 | 808 | 1,900 |
| 2025/03/03 | 819 | 819 | 803 | 809 | 2,400 |
| 2025/02/28 | 803 | 808 | 803 | 808 | 1,200 |
| 2025/02/27 | 805 | 833 | 805 | 806 | 2,000 |
| 2025/02/26 | 806 | 808 | 805 | 805 | 1,000 |
| 2025/02/25 | 809 | 809 | 805 | 806 | 1,200 |
| 2025/02/21 | 809 | 812 | 807 | 812 | 2,300 |
| 2025/02/20 | 822 | 822 | 807 | 809 | 2,200 |
| 2025/02/19 | 806 | 822 | 806 | 822 | 2,400 |
| 2025/02/18 | 812 | 812 | 809 | 809 | 3,600 |
| 2025/02/17 | 841 | 841 | 804 | 810 | 12,600 |
| 2025/02/14 | 820 | 820 | 804 | 804 | 2,200 |
| 2025/02/13 | 823 | 823 | 821 | 821 | 200 |
| 2025/02/12 | 828 | 828 | 819 | 819 | 1,100 |
| 2025/02/10 | 807 | 819 | 807 | 819 | 200 |
| 2025/02/07 | 807 | 807 | 807 | 807 | 100 |
| 2025/02/06 | 825 | 825 | 803 | 806 | 3,200 |
| 2025/02/05 | 822 | 824 | 810 | 812 | 5,600 |
| 2025/02/04 | 811 | 811 | 811 | 811 | 100 |
| 2025/02/03 | 811 | 814 | 811 | 811 | 900 |
| 2025/01/31 | 823 | 823 | 823 | 823 | 100 |
| 2025/01/30 | 813 | 823 | 813 | 823 | 900 |
| 2025/01/29 | 808 | 812 | 808 | 812 | 500 |
| 2025/01/28 | 807 | 829 | 807 | 818 | 2,300 |
| 2025/01/27 | 866 | 866 | 811 | 816 | 6,200 |
| 2025/01/24 | 837 | 837 | 824 | 824 | 1,600 |
| 2025/01/23 | 837 | 837 | 837 | 837 | 100 |
| 2025/01/22 | 843 | 843 | 843 | 843 | 600 |
| 2025/01/21 | 846 | 846 | 843 | 843 | 600 |
| 2025/01/20 | 849 | 849 | 837 | 837 | 200 |
| 2025/01/17 | 851 | 851 | 845 | 845 | 400 |
| 2025/01/16 | 856 | 865 | 855 | 865 | 1,000 |
| 2025/01/15 | 840 | 854 | 840 | 851 | 8,300 |
| 2025/01/14 | 840 | 840 | 836 | 836 | 3,200 |
| 2025/01/10 | 855 | 855 | 840 | 840 | 1,200 |
| 2025/01/09 | 856 | 857 | 856 | 857 | 1,900 |
| 2025/01/08 | 861 | 865 | 858 | 865 | 900 |
| 2025/01/07 | 875 | 875 | 861 | 861 | 500 |
| 2025/01/06 | 871 | 875 | 870 | 873 | 800 |
| 2024/12/30 | 886 | 886 | 878 | 878 | 1,200 |
| 2024/12/27 | 888 | 915 | 888 | 896 | 3,300 |
| 2024/12/26 | 902 | 902 | 871 | 878 | 4,900 |
| 2024/12/25 | 899 | 927 | 887 | 917 | 2,300 |
| 2024/12/24 | 909 | 910 | 873 | 910 | 10,000 |
| 2024/12/23 | 917 | 917 | 902 | 910 | 5,700 |
| 2024/12/20 | 921 | 921 | 898 | 917 | 2,200 |
| 2024/12/19 | 922 | 924 | 910 | 921 | 2,200 |
| 2024/12/18 | 909 | 925 | 909 | 925 | 2,800 |
| 2024/12/17 | 926 | 926 | 889 | 908 | 3,100 |
| 2024/12/16 | 935 | 940 | 926 | 926 | 2,900 |
| 2024/12/13 | 936 | 938 | 926 | 935 | 2,900 |
| 2024/12/12 | 927 | 929 | 927 | 929 | 2,800 |
| 2024/12/11 | 940 | 948 | 930 | 930 | 3,000 |
| 2024/12/10 | 941 | 941 | 940 | 940 | 1,800 |
| 2024/12/09 | 944 | 944 | 934 | 941 | 3,600 |
| 2024/12/06 | 940 | 945 | 940 | 944 | 1,900 |
| 2024/12/05 | 964 | 965 | 940 | 940 | 2,500 |
| 2024/12/04 | 960 | 960 | 945 | 949 | 1,300 |
| 2024/12/03 | 934 | 975 | 926 | 960 | 2,600 |
| 2024/12/02 | 958 | 967 | 958 | 961 | 2,300 |
| 2024/11/29 | 942 | 958 | 942 | 958 | 2,600 |
| 2024/11/28 | 941 | 942 | 941 | 942 | 600 |
| 2024/11/27 | 924 | 941 | 923 | 941 | 2,700 |
| 2024/11/26 | 924 | 924 | 924 | 924 | 1,000 |
| 2024/11/25 | 924 | 939 | 924 | 924 | 1,000 |
| 2024/11/22 | 924 | 924 | 924 | 924 | 200 |
| 2024/11/21 | 924 | 924 | 924 | 924 | 200 |
| 2024/11/20 | 924 | 924 | 924 | 924 | 300 |
| 2024/11/19 | 922 | 924 | 922 | 924 | 500 |
| 2024/11/18 | 920 | 926 | 920 | 922 | 2,000 |
| 2024/11/15 | 985 | 985 | 915 | 920 | 4,300 |
| 2024/11/13 | 995 | 995 | 992 | 994 | 2,400 |
| 2024/11/12 | 974 | 998 | 974 | 998 | 1,800 |
| 2024/11/11 | 969 | 977 | 969 | 974 | 2,400 |
| 2024/11/08 | 958 | 969 | 958 | 969 | 1,000 |
| 2024/11/07 | 914 | 965 | 914 | 956 | 1,100 |
| 2024/11/06 | 990 | 990 | 974 | 974 | 1,200 |
| 2024/11/05 | 985 | 990 | 985 | 990 | 2,300 |
| 2024/10/31 | 986 | 986 | 983 | 983 | 1,200 |
| 2024/10/30 | 985 | 986 | 985 | 986 | 1,100 |
| 2024/10/29 | 991 | 1,030 | 985 | 985 | 10,100 |
| 2024/10/28 | 953 | 989 | 953 | 989 | 2,400 |
| 2024/10/25 | 957 | 957 | 956 | 956 | 1,800 |
| 2024/10/24 | 948 | 957 | 941 | 957 | 3,000 |
| 2024/10/23 | 920 | 948 | 905 | 948 | 4,400 |
| 2024/10/22 | 949 | 949 | 920 | 920 | 2,900 |
| 2024/10/21 | 951 | 951 | 936 | 949 | 2,700 |
| 2024/10/18 | 952 | 952 | 934 | 950 | 4,500 |
| 2024/10/16 | 952 | 952 | 952 | 952 | 600 |
| 2024/10/15 | 950 | 961 | 950 | 952 | 900 |
| 2024/10/11 | 969 | 969 | 940 | 950 | 4,100 |
| 2024/10/10 | 965 | 969 | 960 | 969 | 3,800 |
| 2024/10/09 | 960 | 960 | 950 | 950 | 900 |
| 2024/10/08 | 970 | 985 | 950 | 960 | 2,400 |
| 2024/10/07 | 945 | 975 | 945 | 952 | 2,000 |
| 2024/10/04 | 941 | 950 | 941 | 950 | 900 |
| 2024/10/03 | 954 | 954 | 926 | 936 | 1,800 |
| 2024/10/02 | 910 | 922 | 909 | 909 | 4,000 |
| 2024/10/01 | 912 | 921 | 905 | 915 | 2,500 |
| 2024/09/30 | 880 | 911 | 877 | 911 | 1,600 |