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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,090 | 3,150 | 3,070 | 3,120 | 2,400 |
| 2021/12/29 | 3,045 | 3,185 | 3,010 | 3,120 | 1,900 |
| 2021/12/28 | 3,050 | 3,050 | 3,010 | 3,015 | 3,300 |
| 2021/12/27 | 3,100 | 3,140 | 3,025 | 3,030 | 4,900 |
| 2021/12/24 | 3,170 | 3,170 | 3,090 | 3,100 | 2,600 |
| 2021/12/23 | 3,175 | 3,225 | 3,155 | 3,170 | 1,500 |
| 2021/12/22 | 3,130 | 3,220 | 3,130 | 3,175 | 2,400 |
| 2021/12/21 | 3,140 | 3,175 | 3,085 | 3,130 | 2,400 |
| 2021/12/20 | 3,125 | 3,175 | 3,095 | 3,100 | 3,600 |
| 2021/12/17 | 3,220 | 3,275 | 3,150 | 3,195 | 4,300 |
| 2021/12/16 | 3,400 | 3,400 | 3,220 | 3,255 | 5,400 |
| 2021/12/15 | 3,285 | 3,340 | 3,265 | 3,340 | 1,400 |
| 2021/12/14 | 3,295 | 3,335 | 3,240 | 3,285 | 2,200 |
| 2021/12/13 | 3,260 | 3,310 | 3,210 | 3,265 | 4,800 |
| 2021/12/10 | 3,455 | 3,455 | 3,260 | 3,260 | 2,400 |
| 2021/12/09 | 3,450 | 3,475 | 3,380 | 3,455 | 3,200 |
| 2021/12/08 | 3,490 | 3,535 | 3,455 | 3,480 | 3,300 |
| 2021/12/07 | 3,330 | 3,465 | 3,330 | 3,440 | 2,300 |
| 2021/12/06 | 3,275 | 3,340 | 3,265 | 3,325 | 1,800 |
| 2021/12/03 | 3,260 | 3,380 | 3,165 | 3,380 | 7,900 |
| 2021/12/02 | 3,230 | 3,265 | 3,195 | 3,240 | 5,900 |
| 2021/12/01 | 3,425 | 3,435 | 3,215 | 3,300 | 20,100 |
| 2021/11/30 | 3,680 | 3,680 | 3,405 | 3,490 | 9,700 |
| 2021/11/29 | 3,500 | 3,590 | 3,445 | 3,580 | 14,900 |
| 2021/11/26 | 3,620 | 3,645 | 3,480 | 3,570 | 9,200 |
| 2021/11/25 | 3,555 | 3,765 | 3,545 | 3,685 | 8,700 |
| 2021/11/24 | 3,710 | 3,710 | 3,525 | 3,550 | 11,000 |
| 2021/11/22 | 4,015 | 4,015 | 3,660 | 3,710 | 21,500 |
| 2021/11/19 | 4,230 | 4,370 | 3,970 | 4,015 | 28,900 |
| 2021/11/18 | 4,070 | 4,250 | 3,775 | 4,175 | 63,200 |
| 2021/11/17 | 3,620 | 3,900 | 3,620 | 3,860 | 31,400 |
| 2021/11/16 | 3,550 | 3,580 | 3,415 | 3,580 | 7,400 |
| 2021/11/15 | 3,535 | 3,665 | 3,515 | 3,550 | 18,200 |
| 2021/11/12 | 3,795 | 3,795 | 3,600 | 3,635 | 6,400 |
| 2021/11/11 | 3,620 | 3,840 | 3,620 | 3,780 | 7,700 |
| 2021/11/10 | 3,850 | 3,850 | 3,595 | 3,690 | 15,600 |
| 2021/11/09 | 3,930 | 3,970 | 3,800 | 3,850 | 9,300 |
| 2021/11/08 | 4,050 | 4,155 | 3,865 | 3,950 | 18,100 |
| 2021/11/05 | 4,110 | 4,115 | 3,780 | 3,910 | 23,300 |
| 2021/11/04 | 4,380 | 4,380 | 4,055 | 4,105 | 22,600 |
| 2021/11/02 | 4,180 | 4,420 | 4,140 | 4,260 | 45,600 |
| 2021/11/01 | 4,310 | 4,385 | 4,010 | 4,180 | 57,300 |
| 2021/10/29 | 4,935 | 5,080 | 4,250 | 4,265 | 130,800 |
| 2021/10/28 | 4,560 | 4,585 | 4,330 | 4,445 | 50,000 |
| 2021/10/27 | 4,800 | 4,895 | 4,555 | 4,630 | 73,700 |
| 2021/10/26 | 5,340 | 5,550 | 4,810 | 5,070 | 232,000 |
| 2021/10/25 | 5,410 | 5,410 | 5,040 | 5,410 | 134,200 |
| 2021/10/22 | 4,400 | 4,710 | 4,310 | 4,710 | 32,400 |
| 2021/10/21 | 4,470 | 4,570 | 3,800 | 4,010 | 228,300 |
| 2021/10/20 | 4,190 | 4,190 | 4,135 | 4,190 | 43,700 |
| 2021/10/19 | 3,490 | 3,490 | 3,490 | 3,490 | 2,500 |
| 2021/10/18 | 2,970 | 3,035 | 2,970 | 2,990 | 2,300 |
| 2021/10/15 | 2,935 | 2,980 | 2,935 | 2,961 | 700 |
| 2021/10/14 | 2,990 | 2,990 | 2,921 | 2,950 | 2,700 |
| 2021/10/13 | 3,050 | 3,050 | 2,945 | 2,950 | 5,200 |
| 2021/10/12 | 3,160 | 3,185 | 3,050 | 3,055 | 2,200 |
| 2021/10/11 | 3,200 | 3,200 | 3,100 | 3,100 | 4,400 |
| 2021/10/08 | 3,155 | 3,305 | 3,110 | 3,160 | 13,400 |
| 2021/10/07 | 3,100 | 3,100 | 3,000 | 3,040 | 5,700 |
| 2021/10/06 | 3,190 | 3,340 | 3,000 | 3,030 | 12,600 |
| 2021/10/05 | 3,125 | 3,250 | 3,000 | 3,150 | 16,700 |
| 2021/10/04 | 3,580 | 3,590 | 3,260 | 3,265 | 23,800 |
| 2021/10/01 | 3,240 | 3,655 | 3,160 | 3,650 | 64,700 |
| 2021/09/30 | 3,000 | 3,450 | 3,000 | 3,450 | 27,400 |
| 2021/09/29 | 2,945 | 2,995 | 2,940 | 2,950 | 3,600 |
| 2021/09/28 | 3,170 | 3,170 | 2,915 | 3,015 | 7,900 |
| 2021/09/27 | 3,005 | 3,285 | 3,000 | 3,160 | 6,400 |
| 2021/09/24 | 2,840 | 2,980 | 2,840 | 2,980 | 7,300 |
| 2021/09/22 | 2,820 | 2,840 | 2,811 | 2,811 | 800 |
| 2021/09/21 | 2,800 | 2,840 | 2,800 | 2,811 | 2,000 |
| 2021/09/17 | 2,758 | 2,850 | 2,758 | 2,850 | 1,300 |
| 2021/09/16 | 2,900 | 2,900 | 2,705 | 2,770 | 6,600 |
| 2021/09/15 | 2,910 | 2,912 | 2,831 | 2,858 | 6,300 |
| 2021/09/14 | 2,901 | 2,920 | 2,901 | 2,910 | 900 |
| 2021/09/13 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2021/09/10 | 2,901 | 2,950 | 2,901 | 2,920 | 800 |
| 2021/09/09 | 2,900 | 2,927 | 2,880 | 2,893 | 1,400 |
| 2021/09/08 | 2,927 | 2,955 | 2,927 | 2,950 | 1,700 |
| 2021/09/07 | 2,947 | 2,950 | 2,945 | 2,950 | 1,800 |
| 2021/09/06 | 2,969 | 2,969 | 2,919 | 2,947 | 1,200 |
| 2021/09/03 | 2,898 | 2,898 | 2,860 | 2,870 | 800 |
| 2021/09/02 | 2,902 | 2,902 | 2,861 | 2,898 | 900 |
| 2021/09/01 | 2,942 | 2,942 | 2,862 | 2,899 | 9,300 |
| 2021/08/31 | 2,980 | 2,980 | 2,942 | 2,942 | 800 |
| 2021/08/30 | 2,998 | 2,998 | 2,952 | 2,952 | 900 |
| 2021/08/27 | 2,954 | 2,954 | 2,954 | 2,954 | 200 |
| 2021/08/26 | 2,991 | 3,045 | 2,977 | 2,981 | 1,500 |
| 2021/08/25 | 2,924 | 2,989 | 2,905 | 2,941 | 1,700 |
| 2021/08/24 | 2,927 | 2,969 | 2,910 | 2,960 | 1,800 |
| 2021/08/23 | 2,848 | 2,928 | 2,827 | 2,927 | 2,900 |
| 2021/08/20 | 2,852 | 2,910 | 2,800 | 2,848 | 5,900 |
| 2021/08/19 | 2,925 | 2,931 | 2,861 | 2,861 | 1,800 |
| 2021/08/18 | 2,862 | 2,970 | 2,818 | 2,970 | 3,900 |
| 2021/08/17 | 3,025 | 3,030 | 2,870 | 2,870 | 3,600 |
| 2021/08/16 | 3,035 | 3,100 | 2,965 | 3,045 | 15,700 |
| 2021/08/13 | 3,350 | 3,435 | 3,350 | 3,385 | 700 |
| 2021/08/12 | 3,360 | 3,390 | 3,350 | 3,350 | 1,600 |
| 2021/08/11 | 3,375 | 3,375 | 3,295 | 3,300 | 900 |
| 2021/08/10 | 3,180 | 3,300 | 3,180 | 3,265 | 1,600 |
| 2021/08/06 | 3,265 | 3,265 | 3,180 | 3,180 | 700 |
| 2021/08/05 | 3,140 | 3,280 | 3,140 | 3,280 | 1,200 |
| 2021/08/04 | 3,160 | 3,200 | 3,140 | 3,140 | 1,200 |
| 2021/08/03 | 3,175 | 3,200 | 3,170 | 3,170 | 900 |
| 2021/08/02 | 3,280 | 3,280 | 3,160 | 3,225 | 3,900 |
| 2021/07/30 | 3,270 | 3,295 | 3,230 | 3,295 | 2,500 |
| 2021/07/29 | 3,260 | 3,375 | 3,260 | 3,375 | 700 |
| 2021/07/28 | 3,365 | 3,365 | 3,260 | 3,260 | 2,200 |
| 2021/07/27 | 3,450 | 3,515 | 3,340 | 3,365 | 4,400 |
| 2021/07/26 | 3,310 | 3,475 | 3,310 | 3,380 | 1,800 |
| 2021/07/21 | 3,330 | 3,330 | 3,260 | 3,300 | 2,400 |
| 2021/07/20 | 3,255 | 3,325 | 3,255 | 3,280 | 7,800 |
| 2021/07/19 | 3,400 | 3,400 | 3,325 | 3,325 | 2,800 |
| 2021/07/16 | 3,400 | 3,430 | 3,400 | 3,430 | 500 |
| 2021/07/15 | 3,405 | 3,410 | 3,400 | 3,400 | 1,200 |
| 2021/07/14 | 3,420 | 3,420 | 3,405 | 3,405 | 500 |
| 2021/07/13 | 3,420 | 3,440 | 3,385 | 3,410 | 1,500 |
| 2021/07/12 | 3,390 | 3,530 | 3,390 | 3,450 | 1,200 |
| 2021/07/09 | 3,305 | 3,390 | 3,305 | 3,390 | 5,100 |
| 2021/07/08 | 3,510 | 3,515 | 3,325 | 3,395 | 5,700 |
| 2021/07/07 | 3,555 | 3,565 | 3,505 | 3,505 | 1,800 |
| 2021/07/06 | 3,635 | 3,635 | 3,555 | 3,555 | 3,000 |
| 2021/07/05 | 3,655 | 3,655 | 3,545 | 3,550 | 6,200 |
| 2021/07/02 | 3,675 | 3,675 | 3,650 | 3,660 | 1,000 |
| 2021/07/01 | 3,675 | 3,675 | 3,645 | 3,660 | 1,000 |
| 2021/06/30 | 3,620 | 3,660 | 3,615 | 3,640 | 2,300 |
| 2021/06/29 | 3,715 | 3,715 | 3,630 | 3,650 | 3,700 |
| 2021/06/28 | 3,675 | 3,725 | 3,675 | 3,715 | 7,400 |
| 2021/06/25 | 3,820 | 3,910 | 3,620 | 3,655 | 28,200 |
| 2021/06/24 | 4,035 | 4,070 | 3,720 | 3,820 | 30,500 |
| 2021/06/23 | 4,400 | 4,400 | 4,100 | 4,105 | 7,000 |
| 2021/06/22 | 4,260 | 4,430 | 4,260 | 4,350 | 5,900 |
| 2021/06/21 | 4,190 | 4,335 | 4,130 | 4,310 | 6,500 |
| 2021/06/18 | 4,250 | 4,355 | 4,210 | 4,330 | 7,200 |
| 2021/06/17 | 4,100 | 4,285 | 4,100 | 4,250 | 9,500 |
| 2021/06/16 | 4,260 | 4,260 | 4,030 | 4,170 | 4,500 |
| 2021/06/15 | 4,140 | 4,300 | 4,140 | 4,280 | 7,700 |
| 2021/06/14 | 3,930 | 4,140 | 3,930 | 4,140 | 10,000 |
| 2021/06/11 | 3,895 | 3,950 | 3,890 | 3,915 | 30,500 |
| 2021/06/10 | 4,095 | 4,120 | 4,010 | 4,010 | 18,400 |
| 2021/06/09 | 4,060 | 4,230 | 4,060 | 4,125 | 4,200 |
| 2021/06/08 | 4,050 | 4,110 | 4,040 | 4,070 | 5,200 |
| 2021/06/07 | 4,050 | 4,190 | 4,040 | 4,115 | 4,000 |
| 2021/06/04 | 4,340 | 4,340 | 4,110 | 4,110 | 5,200 |
| 2021/06/03 | 4,460 | 4,460 | 4,400 | 4,400 | 500 |
| 2021/06/02 | 4,335 | 4,480 | 4,215 | 4,390 | 5,300 |
| 2021/06/01 | 4,480 | 4,685 | 4,290 | 4,310 | 9,100 |
| 2021/05/31 | 4,150 | 4,850 | 4,150 | 4,550 | 25,800 |
| 2021/05/28 | 3,970 | 4,275 | 3,970 | 4,150 | 7,700 |
| 2021/05/27 | 3,915 | 3,960 | 3,830 | 3,945 | 4,600 |
| 2021/05/26 | 3,870 | 3,900 | 3,820 | 3,900 | 1,800 |
| 2021/05/25 | 3,870 | 3,870 | 3,830 | 3,870 | 900 |
| 2021/05/24 | 3,880 | 3,885 | 3,745 | 3,870 | 2,700 |
| 2021/05/21 | 3,915 | 3,915 | 3,850 | 3,870 | 1,400 |
| 2021/05/20 | 3,790 | 3,895 | 3,790 | 3,895 | 1,700 |
| 2021/05/19 | 3,750 | 3,850 | 3,710 | 3,845 | 1,900 |
| 2021/05/18 | 3,725 | 3,815 | 3,640 | 3,815 | 8,000 |
| 2021/05/17 | 3,865 | 3,945 | 3,725 | 3,785 | 15,900 |
| 2021/05/14 | 4,355 | 4,355 | 4,275 | 4,285 | 3,600 |
| 2021/05/13 | 4,200 | 4,370 | 4,200 | 4,355 | 3,200 |
| 2021/05/12 | 4,405 | 4,405 | 4,230 | 4,265 | 6,100 |
| 2021/05/11 | 4,500 | 4,500 | 4,435 | 4,435 | 500 |
| 2021/05/10 | 4,590 | 4,595 | 4,550 | 4,550 | 1,700 |
| 2021/05/07 | 4,520 | 4,545 | 4,455 | 4,530 | 700 |
| 2021/05/06 | 4,550 | 4,550 | 4,450 | 4,505 | 1,000 |
| 2021/04/30 | 4,550 | 4,550 | 4,435 | 4,500 | 400 |
| 2021/04/28 | 4,420 | 4,555 | 4,420 | 4,555 | 300 |
| 2021/04/27 | 4,490 | 4,490 | 4,415 | 4,420 | 1,900 |
| 2021/04/26 | 4,470 | 4,490 | 4,470 | 4,490 | 400 |
| 2021/04/23 | 4,625 | 4,730 | 4,470 | 4,470 | 8,800 |
| 2021/04/22 | 4,700 | 4,700 | 4,700 | 4,700 | 300 |
| 2021/04/21 | 4,750 | 4,760 | 4,650 | 4,650 | 1,500 |
| 2021/04/20 | 4,740 | 4,770 | 4,700 | 4,705 | 1,400 |
| 2021/04/19 | 4,765 | 4,765 | 4,740 | 4,755 | 700 |
| 2021/04/16 | 4,770 | 4,800 | 4,750 | 4,770 | 1,600 |
| 2021/04/15 | 4,775 | 4,840 | 4,760 | 4,840 | 600 |
| 2021/04/14 | 4,790 | 4,855 | 4,735 | 4,760 | 2,700 |
| 2021/04/13 | 4,800 | 4,805 | 4,795 | 4,795 | 600 |
| 2021/04/12 | 4,850 | 4,850 | 4,795 | 4,795 | 800 |
| 2021/04/09 | 4,880 | 4,880 | 4,835 | 4,870 | 300 |
| 2021/04/08 | 4,955 | 4,955 | 4,830 | 4,880 | 1,300 |
| 2021/04/07 | 4,890 | 4,955 | 4,820 | 4,955 | 1,500 |
| 2021/04/06 | 4,865 | 4,865 | 4,820 | 4,825 | 1,500 |
| 2021/04/05 | 5,080 | 5,080 | 4,875 | 4,930 | 4,300 |
| 2021/04/02 | 5,080 | 5,090 | 4,990 | 5,080 | 3,100 |
| 2021/04/01 | 5,010 | 5,100 | 4,990 | 5,080 | 2,800 |
| 2021/03/31 | 4,700 | 5,070 | 4,700 | 5,010 | 10,900 |
| 2021/03/30 | 4,780 | 4,850 | 4,690 | 4,700 | 4,300 |
| 2021/03/29 | 4,750 | 4,800 | 4,690 | 4,690 | 3,800 |
| 2021/03/26 | 4,735 | 4,760 | 4,685 | 4,690 | 2,600 |
| 2021/03/25 | 4,540 | 4,715 | 4,540 | 4,665 | 4,200 |
| 2021/03/24 | 4,660 | 4,720 | 4,515 | 4,515 | 9,200 |
| 2021/03/23 | 4,970 | 5,050 | 4,670 | 4,730 | 10,800 |
| 2021/03/22 | 5,200 | 5,200 | 4,935 | 4,950 | 6,500 |
| 2021/03/19 | 5,370 | 5,390 | 5,000 | 5,200 | 5,500 |
| 2021/03/18 | 5,320 | 5,570 | 5,030 | 5,280 | 8,900 |
| 2021/03/17 | 4,950 | 5,400 | 4,950 | 5,250 | 5,300 |
| 2021/03/16 | 4,995 | 5,080 | 4,980 | 4,980 | 3,000 |
| 2021/03/15 | 5,020 | 5,040 | 4,955 | 4,990 | 2,300 |
| 2021/03/12 | 4,920 | 5,040 | 4,920 | 5,020 | 2,700 |
| 2021/03/11 | 5,010 | 5,020 | 4,780 | 4,920 | 7,900 |
| 2021/03/10 | 5,100 | 5,140 | 5,020 | 5,020 | 1,900 |
| 2021/03/09 | 5,080 | 5,170 | 5,070 | 5,090 | 3,100 |
| 2021/03/08 | 5,440 | 5,440 | 5,080 | 5,130 | 4,100 |
| 2021/03/05 | 5,170 | 5,350 | 5,050 | 5,340 | 3,800 |
| 2021/03/04 | 5,390 | 5,480 | 5,050 | 5,170 | 10,800 |
| 2021/03/03 | 5,490 | 5,720 | 5,480 | 5,550 | 6,600 |
| 2021/03/02 | 5,440 | 5,500 | 5,270 | 5,490 | 6,900 |
| 2021/03/01 | 5,070 | 5,670 | 5,040 | 5,540 | 19,300 |
| 2021/02/26 | 5,040 | 5,150 | 4,800 | 4,985 | 25,400 |
| 2021/02/25 | 5,750 | 5,800 | 5,240 | 5,240 | 11,300 |
| 2021/02/24 | 5,990 | 6,120 | 5,520 | 5,550 | 45,600 |
| 2021/02/22 | 5,730 | 6,160 | 5,500 | 5,900 | 44,700 |
| 2021/02/19 | 5,470 | 5,670 | 5,180 | 5,570 | 47,100 |
| 2021/02/18 | 4,855 | 5,530 | 4,850 | 5,530 | 43,000 |
| 2021/02/17 | 4,545 | 4,960 | 4,530 | 4,830 | 12,800 |
| 2021/02/16 | 4,645 | 4,645 | 4,510 | 4,540 | 5,700 |
| 2021/02/15 | 4,800 | 4,805 | 4,640 | 4,645 | 6,100 |
| 2021/02/12 | 4,785 | 4,785 | 4,580 | 4,765 | 4,800 |
| 2021/02/10 | 4,930 | 4,945 | 4,715 | 4,715 | 5,200 |
| 2021/02/09 | 4,850 | 4,940 | 4,790 | 4,930 | 12,900 |
| 2021/02/08 | 4,725 | 4,840 | 4,725 | 4,840 | 6,900 |
| 2021/02/05 | 4,640 | 4,715 | 4,580 | 4,700 | 5,500 |
| 2021/02/04 | 4,515 | 4,640 | 4,515 | 4,580 | 6,200 |
| 2021/02/03 | 4,385 | 4,580 | 4,385 | 4,555 | 6,000 |
| 2021/02/02 | 4,330 | 4,385 | 4,330 | 4,370 | 2,300 |
| 2021/02/01 | 4,270 | 4,340 | 4,270 | 4,300 | 4,700 |
| 2021/01/29 | 4,545 | 4,545 | 4,255 | 4,290 | 12,400 |
| 2021/01/28 | 4,560 | 4,600 | 4,440 | 4,475 | 9,500 |
| 2021/01/27 | 4,755 | 4,825 | 4,660 | 4,660 | 4,400 |
| 2021/01/26 | 4,830 | 4,880 | 4,725 | 4,755 | 4,100 |
| 2021/01/25 | 4,635 | 4,860 | 4,575 | 4,805 | 9,100 |
| 2021/01/22 | 4,585 | 4,635 | 4,570 | 4,600 | 2,600 |
| 2021/01/21 | 4,580 | 4,660 | 4,565 | 4,655 | 7,500 |
| 2021/01/20 | 4,715 | 4,715 | 4,500 | 4,570 | 13,500 |
| 2021/01/19 | 4,940 | 4,940 | 4,735 | 4,755 | 6,500 |
| 2021/01/18 | 4,960 | 4,960 | 4,800 | 4,915 | 4,900 |
| 2021/01/15 | 4,800 | 5,040 | 4,800 | 4,960 | 10,900 |
| 2021/01/14 | 5,030 | 5,080 | 4,785 | 4,825 | 10,900 |
| 2021/01/13 | 4,785 | 5,080 | 4,760 | 5,050 | 19,900 |
| 2021/01/12 | 4,620 | 4,850 | 4,620 | 4,830 | 17,700 |
| 2021/01/08 | 4,595 | 4,675 | 4,555 | 4,580 | 8,800 |
| 2021/01/07 | 4,660 | 4,700 | 4,570 | 4,575 | 11,800 |
| 2021/01/06 | 4,530 | 4,850 | 4,530 | 4,650 | 21,400 |
| 2021/01/05 | 4,650 | 4,680 | 4,550 | 4,590 | 19,300 |
| 2021/01/04 | 4,900 | 4,900 | 4,440 | 4,750 | 52,900 |