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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,227 | 1,238 | 1,199 | 1,199 | 40,900 |
| 2022/12/29 | 1,209 | 1,233 | 1,181 | 1,223 | 29,100 |
| 2022/12/28 | 1,206 | 1,220 | 1,166 | 1,209 | 58,500 |
| 2022/12/27 | 1,165 | 1,247 | 1,148 | 1,218 | 75,700 |
| 2022/12/26 | 1,180 | 1,207 | 1,150 | 1,164 | 37,100 |
| 2022/12/23 | 1,191 | 1,202 | 1,177 | 1,202 | 28,700 |
| 2022/12/22 | 1,207 | 1,241 | 1,192 | 1,204 | 22,200 |
| 2022/12/21 | 1,240 | 1,244 | 1,195 | 1,207 | 36,500 |
| 2022/12/20 | 1,321 | 1,331 | 1,161 | 1,213 | 127,600 |
| 2022/12/19 | 1,320 | 1,353 | 1,300 | 1,332 | 49,500 |
| 2022/12/16 | 1,264 | 1,340 | 1,260 | 1,331 | 83,400 |
| 2022/12/15 | 1,260 | 1,308 | 1,260 | 1,294 | 37,100 |
| 2022/12/14 | 1,280 | 1,280 | 1,252 | 1,270 | 13,400 |
| 2022/12/13 | 1,292 | 1,304 | 1,275 | 1,277 | 16,100 |
| 2022/12/12 | 1,320 | 1,321 | 1,292 | 1,297 | 15,000 |
| 2022/12/09 | 1,329 | 1,340 | 1,310 | 1,316 | 18,900 |
| 2022/12/08 | 1,346 | 1,346 | 1,276 | 1,315 | 48,200 |
| 2022/12/07 | 1,264 | 1,324 | 1,264 | 1,316 | 36,100 |
| 2022/12/06 | 1,257 | 1,281 | 1,245 | 1,264 | 21,700 |
| 2022/12/05 | 1,264 | 1,308 | 1,235 | 1,256 | 61,800 |
| 2022/12/02 | 1,302 | 1,303 | 1,260 | 1,271 | 42,500 |
| 2022/12/01 | 1,293 | 1,324 | 1,281 | 1,309 | 40,700 |
| 2022/11/30 | 1,339 | 1,339 | 1,277 | 1,286 | 54,300 |
| 2022/11/29 | 1,335 | 1,352 | 1,296 | 1,340 | 51,700 |
| 2022/11/28 | 1,381 | 1,381 | 1,324 | 1,335 | 46,700 |
| 2022/11/25 | 1,378 | 1,381 | 1,312 | 1,364 | 86,900 |
| 2022/11/24 | 1,388 | 1,416 | 1,373 | 1,380 | 42,300 |
| 2022/11/22 | 1,468 | 1,488 | 1,379 | 1,380 | 121,700 |
| 2022/11/21 | 1,500 | 1,519 | 1,468 | 1,498 | 54,900 |
| 2022/11/18 | 1,426 | 1,510 | 1,390 | 1,480 | 105,900 |
| 2022/11/17 | 1,354 | 1,407 | 1,324 | 1,407 | 70,800 |
| 2022/11/16 | 1,394 | 1,454 | 1,328 | 1,355 | 71,500 |
| 2022/11/15 | 1,300 | 1,427 | 1,300 | 1,421 | 173,400 |
| 2022/11/14 | 1,534 | 1,535 | 1,426 | 1,468 | 63,000 |
| 2022/11/11 | 1,540 | 1,611 | 1,521 | 1,521 | 36,600 |
| 2022/11/10 | 1,492 | 1,549 | 1,480 | 1,512 | 32,000 |
| 2022/11/09 | 1,532 | 1,550 | 1,482 | 1,510 | 20,400 |
| 2022/11/08 | 1,502 | 1,577 | 1,502 | 1,531 | 21,800 |
| 2022/11/07 | 1,493 | 1,531 | 1,456 | 1,504 | 22,800 |
| 2022/11/04 | 1,471 | 1,515 | 1,460 | 1,499 | 19,300 |
| 2022/11/02 | 1,570 | 1,577 | 1,491 | 1,510 | 31,600 |
| 2022/11/01 | 1,548 | 1,590 | 1,529 | 1,571 | 20,700 |
| 2022/10/31 | 1,604 | 1,605 | 1,527 | 1,554 | 50,700 |
| 2022/10/28 | 1,600 | 1,609 | 1,570 | 1,584 | 24,300 |
| 2022/10/27 | 1,570 | 1,611 | 1,540 | 1,588 | 24,000 |
| 2022/10/26 | 1,641 | 1,649 | 1,551 | 1,574 | 49,700 |
| 2022/10/25 | 1,640 | 1,659 | 1,570 | 1,625 | 81,200 |
| 2022/10/24 | 1,721 | 1,743 | 1,659 | 1,659 | 28,500 |
| 2022/10/21 | 1,738 | 1,740 | 1,662 | 1,708 | 54,500 |
| 2022/10/20 | 1,791 | 1,834 | 1,722 | 1,751 | 60,600 |
| 2022/10/19 | 1,882 | 1,937 | 1,787 | 1,819 | 97,900 |
| 2022/10/18 | 1,739 | 1,938 | 1,704 | 1,882 | 205,400 |
| 2022/10/17 | 1,631 | 1,748 | 1,620 | 1,716 | 88,400 |
| 2022/10/14 | 1,694 | 1,710 | 1,601 | 1,650 | 55,700 |
| 2022/10/13 | 1,553 | 1,650 | 1,530 | 1,622 | 68,600 |
| 2022/10/12 | 1,545 | 1,560 | 1,465 | 1,530 | 35,300 |
| 2022/10/12 | 1 -> 3.00 分割 | ||||
| 2022/10/11 | 4,640 | 4,730 | 4,370 | 4,510 | 19,200 |
| 2022/10/07 | 4,805 | 4,950 | 4,750 | 4,770 | 11,100 |
| 2022/10/06 | 4,875 | 4,930 | 4,765 | 4,875 | 15,900 |
| 2022/10/05 | 4,600 | 4,900 | 4,475 | 4,875 | 24,000 |
| 2022/10/04 | 4,630 | 4,655 | 4,505 | 4,550 | 11,800 |
| 2022/10/03 | 4,335 | 4,570 | 4,300 | 4,465 | 6,700 |
| 2022/09/30 | 4,450 | 4,450 | 4,320 | 4,360 | 11,900 |
| 2022/09/29 | 4,600 | 4,710 | 4,495 | 4,495 | 16,700 |
| 2022/09/28 | 4,755 | 4,755 | 4,275 | 4,440 | 38,000 |
| 2022/09/27 | 4,625 | 5,250 | 4,565 | 4,775 | 72,300 |
| 2022/09/26 | 5,100 | 5,240 | 4,760 | 4,765 | 48,000 |
| 2022/09/22 | 4,850 | 5,190 | 4,700 | 5,000 | 102,600 |
| 2022/09/21 | 5,400 | 5,400 | 5,300 | 5,400 | 98,700 |
| 2022/09/20 | 4,940 | 4,940 | 4,500 | 4,695 | 21,400 |
| 2022/09/16 | 5,150 | 5,150 | 4,770 | 4,940 | 19,000 |
| 2022/09/15 | 4,655 | 5,230 | 4,615 | 5,100 | 41,000 |
| 2022/09/14 | 4,500 | 4,760 | 4,405 | 4,610 | 9,900 |
| 2022/09/13 | 4,750 | 4,835 | 4,540 | 4,605 | 19,400 |
| 2022/09/12 | 4,470 | 4,970 | 4,355 | 4,760 | 70,700 |
| 2022/09/09 | 4,345 | 4,365 | 4,245 | 4,270 | 6,300 |
| 2022/09/08 | 4,265 | 4,345 | 4,205 | 4,345 | 4,400 |
| 2022/09/07 | 4,300 | 4,300 | 4,110 | 4,220 | 3,700 |
| 2022/09/06 | 4,380 | 4,380 | 4,235 | 4,300 | 4,900 |
| 2022/09/05 | 4,265 | 4,380 | 4,140 | 4,375 | 10,200 |
| 2022/09/02 | 4,150 | 4,265 | 4,085 | 4,265 | 13,100 |
| 2022/09/01 | 4,420 | 4,420 | 4,010 | 4,080 | 12,500 |
| 2022/08/31 | 4,120 | 4,500 | 4,115 | 4,340 | 17,500 |
| 2022/08/30 | 4,130 | 4,130 | 4,025 | 4,115 | 1,400 |
| 2022/08/29 | 3,965 | 4,155 | 3,965 | 4,030 | 4,000 |
| 2022/08/26 | 4,150 | 4,165 | 4,070 | 4,165 | 1,400 |
| 2022/08/25 | 4,160 | 4,255 | 4,010 | 4,100 | 4,200 |
| 2022/08/24 | 4,315 | 4,315 | 4,055 | 4,160 | 7,100 |
| 2022/08/23 | 3,865 | 4,300 | 3,865 | 4,250 | 15,600 |
| 2022/08/22 | 3,800 | 3,910 | 3,800 | 3,900 | 3,700 |
| 2022/08/19 | 4,100 | 4,125 | 3,840 | 3,900 | 6,100 |
| 2022/08/18 | 3,995 | 4,240 | 3,995 | 4,080 | 6,300 |
| 2022/08/17 | 3,780 | 4,045 | 3,780 | 3,995 | 6,100 |
| 2022/08/16 | 3,825 | 3,825 | 3,680 | 3,715 | 3,500 |
| 2022/08/15 | 3,865 | 3,865 | 3,620 | 3,765 | 14,800 |
| 2022/08/12 | 3,360 | 3,500 | 3,335 | 3,450 | 3,100 |
| 2022/08/10 | 3,350 | 3,420 | 3,350 | 3,420 | 700 |
| 2022/08/09 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2022/08/08 | 3,310 | 3,415 | 3,310 | 3,355 | 900 |
| 2022/08/05 | 3,355 | 3,430 | 3,355 | 3,415 | 800 |
| 2022/08/04 | 3,375 | 3,375 | 3,315 | 3,355 | 900 |
| 2022/08/03 | 3,385 | 3,385 | 3,370 | 3,370 | 500 |
| 2022/08/02 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 2022/08/01 | 3,330 | 3,390 | 3,330 | 3,360 | 800 |
| 2022/07/29 | 3,425 | 3,425 | 3,320 | 3,330 | 1,500 |
| 2022/07/28 | 3,330 | 3,420 | 3,330 | 3,420 | 600 |
| 2022/07/27 | 3,390 | 3,440 | 3,390 | 3,400 | 1,300 |
| 2022/07/26 | 3,350 | 3,355 | 3,310 | 3,355 | 600 |
| 2022/07/25 | 3,300 | 3,330 | 3,290 | 3,330 | 700 |
| 2022/07/22 | 3,370 | 3,370 | 3,290 | 3,340 | 900 |
| 2022/07/21 | 3,330 | 3,370 | 3,300 | 3,315 | 1,600 |
| 2022/07/20 | 3,295 | 3,400 | 3,295 | 3,400 | 2,100 |
| 2022/07/19 | 3,270 | 3,340 | 3,215 | 3,285 | 2,000 |
| 2022/07/15 | 3,180 | 3,250 | 3,145 | 3,200 | 1,600 |
| 2022/07/14 | 3,190 | 3,190 | 3,115 | 3,115 | 800 |
| 2022/07/13 | 3,185 | 3,190 | 3,100 | 3,190 | 3,700 |
| 2022/07/12 | 3,265 | 3,265 | 3,190 | 3,210 | 3,300 |
| 2022/07/11 | 3,300 | 3,330 | 3,285 | 3,330 | 900 |
| 2022/07/08 | 3,340 | 3,340 | 3,265 | 3,270 | 1,000 |
| 2022/07/07 | 3,295 | 3,295 | 3,250 | 3,270 | 1,800 |
| 2022/07/06 | 3,320 | 3,325 | 3,300 | 3,305 | 1,800 |
| 2022/07/05 | 3,350 | 3,430 | 3,350 | 3,360 | 1,000 |
| 2022/07/04 | 3,300 | 3,435 | 3,300 | 3,340 | 2,100 |
| 2022/07/01 | 3,405 | 3,475 | 3,300 | 3,300 | 1,900 |
| 2022/06/30 | 3,580 | 3,595 | 3,400 | 3,400 | 3,600 |
| 2022/06/29 | 3,535 | 3,535 | 3,455 | 3,525 | 2,700 |
| 2022/06/28 | 3,645 | 3,650 | 3,555 | 3,555 | 2,800 |
| 2022/06/27 | 3,735 | 3,800 | 3,630 | 3,715 | 3,000 |
| 2022/06/24 | 3,575 | 3,730 | 3,475 | 3,730 | 6,700 |
| 2022/06/23 | 3,385 | 3,465 | 3,385 | 3,435 | 600 |
| 2022/06/22 | 3,525 | 3,705 | 3,355 | 3,370 | 9,400 |
| 2022/06/21 | 3,300 | 3,580 | 3,300 | 3,500 | 5,000 |
| 2022/06/20 | 3,430 | 3,430 | 3,255 | 3,255 | 4,500 |
| 2022/06/17 | 3,275 | 3,435 | 3,240 | 3,435 | 9,600 |
| 2022/06/16 | 3,780 | 3,885 | 3,420 | 3,485 | 11,100 |
| 2022/06/15 | 3,795 | 3,840 | 3,700 | 3,705 | 3,200 |
| 2022/06/14 | 3,710 | 3,770 | 3,650 | 3,725 | 8,000 |
| 2022/06/13 | 3,935 | 3,985 | 3,730 | 3,810 | 10,000 |
| 2022/06/10 | 4,110 | 4,180 | 3,960 | 3,995 | 9,100 |
| 2022/06/09 | 4,275 | 4,275 | 4,035 | 4,110 | 9,300 |
| 2022/06/08 | 4,400 | 4,415 | 4,215 | 4,275 | 19,800 |
| 2022/06/07 | 4,520 | 4,580 | 4,300 | 4,520 | 17,100 |
| 2022/06/06 | 4,160 | 4,535 | 4,100 | 4,420 | 23,000 |
| 2022/06/03 | 4,310 | 4,360 | 4,000 | 4,195 | 14,400 |
| 2022/06/02 | 3,735 | 4,255 | 3,735 | 4,100 | 22,900 |
| 2022/06/01 | 3,815 | 3,815 | 3,510 | 3,665 | 10,500 |
| 2022/05/31 | 3,900 | 3,900 | 3,775 | 3,815 | 5,800 |
| 2022/05/30 | 3,695 | 3,955 | 3,675 | 3,900 | 13,100 |
| 2022/05/27 | 3,605 | 3,725 | 3,495 | 3,600 | 12,900 |
| 2022/05/26 | 3,310 | 3,545 | 3,300 | 3,540 | 8,000 |
| 2022/05/25 | 3,360 | 3,360 | 3,235 | 3,235 | 2,600 |
| 2022/05/24 | 3,515 | 3,525 | 3,360 | 3,360 | 4,300 |
| 2022/05/23 | 3,340 | 3,565 | 3,300 | 3,515 | 9,200 |
| 2022/05/20 | 3,215 | 3,215 | 3,100 | 3,200 | 3,300 |
| 2022/05/19 | 3,200 | 3,280 | 3,200 | 3,215 | 2,000 |
| 2022/05/18 | 3,380 | 3,380 | 3,210 | 3,270 | 2,400 |
| 2022/05/17 | 3,275 | 3,350 | 3,275 | 3,310 | 2,300 |
| 2022/05/16 | 3,210 | 3,375 | 3,210 | 3,275 | 3,100 |
| 2022/05/13 | 3,325 | 3,430 | 3,210 | 3,280 | 5,800 |
| 2022/05/12 | 3,285 | 3,395 | 3,260 | 3,395 | 1,200 |
| 2022/05/11 | 3,280 | 3,340 | 3,250 | 3,340 | 2,800 |
| 2022/05/10 | 3,380 | 3,400 | 3,150 | 3,330 | 2,800 |
| 2022/05/09 | 3,510 | 3,510 | 3,260 | 3,400 | 5,000 |
| 2022/05/06 | 3,100 | 3,500 | 3,100 | 3,480 | 10,400 |
| 2022/05/02 | 3,055 | 3,140 | 3,055 | 3,120 | 1,500 |
| 2022/04/28 | 2,940 | 3,225 | 2,940 | 3,225 | 5,000 |
| 2022/04/27 | 2,950 | 2,970 | 2,900 | 2,970 | 4,100 |
| 2022/04/26 | 2,956 | 2,990 | 2,954 | 2,962 | 2,900 |
| 2022/04/25 | 3,005 | 3,030 | 2,952 | 2,962 | 6,000 |
| 2022/04/22 | 3,030 | 3,135 | 2,980 | 3,050 | 6,400 |
| 2022/04/21 | 3,225 | 3,255 | 3,000 | 3,000 | 3,400 |
| 2022/04/20 | 3,315 | 3,315 | 3,205 | 3,235 | 1,300 |
| 2022/04/19 | 3,305 | 3,305 | 3,285 | 3,285 | 1,300 |
| 2022/04/18 | 3,280 | 3,345 | 3,280 | 3,345 | 900 |
| 2022/04/15 | 3,300 | 3,350 | 3,270 | 3,310 | 2,100 |
| 2022/04/14 | 3,315 | 3,350 | 3,315 | 3,340 | 300 |
| 2022/04/13 | 3,280 | 3,285 | 3,280 | 3,285 | 200 |
| 2022/04/12 | 3,490 | 3,490 | 3,280 | 3,280 | 800 |
| 2022/04/11 | 3,545 | 3,545 | 3,395 | 3,505 | 1,800 |
| 2022/04/08 | 3,580 | 3,630 | 3,505 | 3,545 | 3,000 |
| 2022/04/07 | 3,540 | 3,585 | 3,415 | 3,580 | 2,300 |
| 2022/04/06 | 3,730 | 3,730 | 3,515 | 3,515 | 2,500 |
| 2022/04/05 | 3,470 | 3,700 | 3,425 | 3,700 | 3,400 |
| 2022/04/04 | 3,375 | 3,470 | 3,375 | 3,470 | 800 |
| 2022/04/01 | 3,410 | 3,410 | 3,315 | 3,395 | 1,500 |
| 2022/03/31 | 3,300 | 3,430 | 3,300 | 3,410 | 2,300 |
| 2022/03/30 | 3,335 | 3,365 | 3,245 | 3,340 | 2,200 |
| 2022/03/29 | 3,230 | 3,310 | 3,220 | 3,310 | 2,200 |
| 2022/03/28 | 3,180 | 3,235 | 3,180 | 3,235 | 600 |
| 2022/03/25 | 3,255 | 3,385 | 3,105 | 3,180 | 7,900 |
| 2022/03/24 | 3,290 | 3,290 | 3,210 | 3,255 | 1,400 |
| 2022/03/23 | 3,280 | 3,335 | 3,210 | 3,325 | 2,500 |
| 2022/03/22 | 3,285 | 3,295 | 3,205 | 3,280 | 1,400 |
| 2022/03/18 | 3,235 | 3,295 | 3,235 | 3,295 | 1,200 |
| 2022/03/17 | 3,280 | 3,290 | 3,215 | 3,225 | 1,500 |
| 2022/03/16 | 3,170 | 3,255 | 3,145 | 3,255 | 1,600 |
| 2022/03/15 | 3,140 | 3,225 | 3,105 | 3,170 | 1,600 |
| 2022/03/14 | 3,000 | 3,200 | 3,000 | 3,200 | 4,700 |
| 2022/03/11 | 3,095 | 3,095 | 3,010 | 3,030 | 1,100 |
| 2022/03/10 | 3,160 | 3,160 | 3,100 | 3,115 | 1,400 |
| 2022/03/09 | 2,991 | 3,035 | 2,974 | 2,995 | 2,200 |
| 2022/03/08 | 3,195 | 3,195 | 2,896 | 2,980 | 9,000 |
| 2022/03/07 | 3,120 | 3,210 | 3,045 | 3,210 | 2,800 |
| 2022/03/04 | 3,180 | 3,300 | 3,100 | 3,300 | 1,500 |
| 2022/03/03 | 3,375 | 3,405 | 3,315 | 3,375 | 1,500 |
| 2022/03/02 | 3,230 | 3,340 | 3,230 | 3,335 | 1,300 |
| 2022/03/01 | 3,310 | 3,345 | 3,260 | 3,325 | 1,500 |
| 2022/02/28 | 3,180 | 3,300 | 3,120 | 3,245 | 2,900 |
| 2022/02/25 | 3,090 | 3,190 | 3,065 | 3,180 | 3,400 |
| 2022/02/24 | 3,305 | 3,325 | 2,990 | 3,020 | 12,600 |
| 2022/02/22 | 3,495 | 3,495 | 3,300 | 3,360 | 7,700 |
| 2022/02/21 | 3,555 | 3,560 | 3,460 | 3,520 | 1,800 |
| 2022/02/18 | 3,450 | 3,645 | 3,450 | 3,580 | 3,400 |
| 2022/02/17 | 3,465 | 3,655 | 3,465 | 3,585 | 9,200 |
| 2022/02/16 | 3,420 | 3,515 | 3,420 | 3,470 | 3,800 |
| 2022/02/15 | 3,365 | 3,460 | 3,365 | 3,405 | 1,000 |
| 2022/02/14 | 3,480 | 3,480 | 3,360 | 3,360 | 1,100 |
| 2022/02/10 | 3,455 | 3,510 | 3,400 | 3,510 | 700 |
| 2022/02/09 | 3,435 | 3,470 | 3,430 | 3,470 | 600 |
| 2022/02/08 | 3,650 | 3,650 | 3,490 | 3,490 | 1,200 |
| 2022/02/07 | 3,675 | 3,805 | 3,650 | 3,700 | 4,200 |
| 2022/02/04 | 3,430 | 3,715 | 3,370 | 3,700 | 5,900 |
| 2022/02/03 | 3,475 | 3,530 | 3,360 | 3,500 | 2,100 |
| 2022/02/02 | 3,365 | 3,560 | 3,365 | 3,475 | 1,400 |
| 2022/02/01 | 3,430 | 3,450 | 3,355 | 3,435 | 1,000 |
| 2022/01/31 | 3,340 | 3,400 | 3,315 | 3,400 | 1,100 |
| 2022/01/28 | 3,480 | 3,480 | 3,345 | 3,405 | 500 |
| 2022/01/27 | 3,550 | 3,615 | 3,300 | 3,540 | 4,000 |
| 2022/01/26 | 3,510 | 3,645 | 3,430 | 3,550 | 2,600 |
| 2022/01/25 | 3,530 | 3,695 | 3,390 | 3,505 | 5,300 |
| 2022/01/24 | 3,610 | 3,880 | 3,555 | 3,660 | 13,000 |
| 2022/01/21 | 3,195 | 3,630 | 3,145 | 3,630 | 12,500 |
| 2022/01/20 | 3,205 | 3,350 | 3,070 | 3,230 | 7,700 |
| 2022/01/19 | 3,140 | 3,250 | 3,070 | 3,210 | 3,600 |
| 2022/01/18 | 3,140 | 3,145 | 3,140 | 3,140 | 900 |
| 2022/01/17 | 3,100 | 3,160 | 3,085 | 3,140 | 1,900 |
| 2022/01/14 | 3,105 | 3,115 | 3,105 | 3,115 | 400 |
| 2022/01/13 | 3,080 | 3,150 | 3,050 | 3,130 | 5,100 |
| 2022/01/12 | 3,050 | 3,100 | 3,030 | 3,100 | 4,500 |
| 2022/01/11 | 3,070 | 3,075 | 3,035 | 3,040 | 1,300 |
| 2022/01/07 | 3,110 | 3,150 | 3,025 | 3,115 | 3,500 |
| 2022/01/06 | 3,050 | 3,160 | 3,000 | 3,160 | 7,000 |
| 2022/01/05 | 3,090 | 3,090 | 2,998 | 3,085 | 7,400 |
| 2022/01/04 | 3,260 | 3,260 | 3,105 | 3,115 | 5,400 |