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
2023/12/29 1,006 1,015 991 992 7,700
2023/12/28 959 994 956 994 4,300
2023/12/27 985 1,000 963 970 21,600
2023/12/26 985 985 950 977 30,200
2023/12/25 979 980 955 980 13,500
2023/12/22 976 997 960 974 9,700
2023/12/21 978 997 977 992 4,800
2023/12/20 991 1,000 981 994 3,900
2023/12/19 981 1,012 981 999 4,100
2023/12/18 966 1,028 966 998 10,400
2023/12/15 940 980 940 970 16,400
2023/12/14 1,000 1,001 943 951 23,900
2023/12/13 1,001 1,010 980 980 20,400
2023/12/12 1,025 1,027 993 1,000 12,400
2023/12/11 1,006 1,030 1,006 1,026 6,700
2023/12/08 1,035 1,035 1,002 1,005 29,000
2023/12/07 1,022 1,022 1,007 1,013 1,300
2023/12/06 1,023 1,038 1,018 1,038 3,000
2023/12/05 1,027 1,049 1,013 1,018 7,100
2023/12/04 1,003 1,049 1,000 1,027 15,300
2023/12/01 1,005 1,005 1,000 1,002 8,100
2023/11/30 1,019 1,030 1,007 1,015 8,400
2023/11/29 1,010 1,020 1,005 1,017 2,600
2023/11/28 1,027 1,027 1,002 1,010 4,600
2023/11/27 1,039 1,039 1,007 1,024 9,500
2023/11/24 981 1,063 981 1,045 39,900
2023/11/22 984 991 980 983 9,300
2023/11/21 1,003 1,010 982 988 24,100
2023/11/20 1,003 1,020 997 999 13,600
2023/11/17 990 1,013 986 1,010 18,900
2023/11/16 982 1,032 980 994 22,100
2023/11/15 1,100 1,102 975 980 107,300
2023/11/14 1,152 1,152 1,128 1,128 8,400
2023/11/13 1,150 1,186 1,150 1,152 6,000
2023/11/10 1,150 1,164 1,139 1,153 18,900
2023/11/09 1,157 1,163 1,150 1,154 8,500
2023/11/08 1,170 1,181 1,154 1,155 6,700
2023/11/07 1,188 1,196 1,170 1,170 13,800
2023/11/06 1,175 1,192 1,151 1,192 12,300
2023/11/02 1,150 1,175 1,150 1,175 10,000
2023/11/01 1,174 1,174 1,150 1,151 12,100
2023/10/31 1,178 1,189 1,155 1,180 5,800
2023/10/30 1,180 1,199 1,178 1,178 4,600
2023/10/27 1,153 1,193 1,153 1,184 8,000
2023/10/26 1,158 1,174 1,151 1,151 5,400
2023/10/25 1,156 1,201 1,156 1,160 8,800
2023/10/24 1,152 1,169 1,107 1,145 31,900
2023/10/23 1,206 1,206 1,166 1,166 6,900
2023/10/20 1,197 1,213 1,195 1,206 7,300
2023/10/19 1,218 1,231 1,207 1,207 9,800
2023/10/18 1,218 1,236 1,210 1,234 5,600
2023/10/17 1,206 1,229 1,206 1,218 6,600
2023/10/16 1,197 1,243 1,197 1,206 11,100
2023/10/13 1,204 1,229 1,204 1,224 11,200
2023/10/12 1,219 1,234 1,219 1,234 7,100
2023/10/11 1,210 1,236 1,210 1,227 8,200
2023/10/10 1,202 1,227 1,202 1,216 9,400
2023/10/06 1,190 1,212 1,190 1,202 10,000
2023/10/05 1,150 1,197 1,134 1,197 25,300
2023/10/04 1,145 1,155 1,104 1,124 31,200
2023/10/03 1,207 1,230 1,163 1,174 34,500
2023/10/02 1,252 1,266 1,237 1,237 10,400
2023/09/29 1,242 1,260 1,227 1,247 12,300
2023/09/28 1,207 1,240 1,205 1,227 7,300
2023/09/27 1,185 1,237 1,185 1,237 12,600
2023/09/26 1,200 1,235 1,200 1,215 6,200
2023/09/25 1,186 1,222 1,186 1,215 9,800
2023/09/22 1,158 1,204 1,156 1,201 17,900
2023/09/21 1,204 1,204 1,153 1,168 45,300
2023/09/20 1,203 1,215 1,203 1,204 5,300
2023/09/19 1,215 1,220 1,200 1,214 14,600
2023/09/15 1,218 1,220 1,208 1,219 10,900
2023/09/14 1,243 1,243 1,213 1,216 9,000
2023/09/13 1,239 1,244 1,217 1,225 12,700
2023/09/12 1,210 1,249 1,210 1,240 17,400
2023/09/11 1,233 1,233 1,200 1,207 27,000
2023/09/08 1,223 1,237 1,220 1,233 10,300
2023/09/07 1,245 1,247 1,222 1,222 20,300
2023/09/06 1,258 1,259 1,245 1,250 12,600
2023/09/05 1,257 1,263 1,245 1,258 12,200
2023/09/04 1,255 1,270 1,251 1,251 11,400
2023/09/01 1,257 1,265 1,237 1,262 26,700
2023/08/31 1,290 1,290 1,269 1,270 12,500
2023/08/30 1,304 1,310 1,276 1,290 19,300
2023/08/29 1,270 1,307 1,270 1,301 16,600
2023/08/28 1,287 1,299 1,265 1,270 15,800
2023/08/25 1,285 1,307 1,278 1,285 24,400
2023/08/24 1,335 1,335 1,286 1,290 18,500
2023/08/23 1,318 1,343 1,318 1,325 13,200
2023/08/22 1,316 1,339 1,310 1,327 19,000
2023/08/21 1,285 1,328 1,278 1,319 31,700
2023/08/18 1,280 1,309 1,257 1,276 36,000
2023/08/17 1,250 1,291 1,214 1,291 46,600
2023/08/16 1,235 1,281 1,221 1,250 68,300
2023/08/15 1,319 1,320 1,241 1,248 136,700
2023/08/14 1,424 1,425 1,375 1,379 67,800
2023/08/10 1,430 1,463 1,375 1,404 170,500
2023/08/09 1,394 1,412 1,369 1,395 44,000
2023/08/08 1,400 1,408 1,371 1,371 16,100
2023/08/07 1,380 1,401 1,367 1,391 18,100
2023/08/04 1,403 1,406 1,387 1,387 20,600
2023/08/03 1,400 1,408 1,395 1,403 14,100
2023/08/02 1,424 1,435 1,401 1,402 20,000
2023/08/01 1,420 1,447 1,410 1,427 49,400
2023/07/31 1,387 1,412 1,387 1,402 24,000
2023/07/28 1,381 1,394 1,368 1,383 32,100
2023/07/27 1,395 1,412 1,382 1,405 25,700
2023/07/26 1,361 1,402 1,350 1,385 27,500
2023/07/25 1,399 1,404 1,360 1,361 37,900
2023/07/24 1,392 1,431 1,392 1,399 41,700
2023/07/21 1,419 1,419 1,389 1,390 26,300
2023/07/20 1,413 1,433 1,399 1,419 23,500
2023/07/19 1,399 1,417 1,392 1,413 23,700
2023/07/18 1,398 1,404 1,387 1,402 9,800
2023/07/14 1,407 1,416 1,372 1,398 23,100
2023/07/13 1,398 1,403 1,381 1,403 16,800
2023/07/12 1,433 1,433 1,374 1,390 29,700
2023/07/11 1,398 1,444 1,398 1,431 52,400
2023/07/10 1,383 1,409 1,374 1,395 48,600
2023/07/07 1,365 1,409 1,360 1,398 48,400
2023/07/06 1,394 1,450 1,375 1,376 115,200
2023/07/05 1,490 1,490 1,384 1,406 389,100
2023/07/04 1,329 1,340 1,315 1,340 13,200
2023/07/03 1,321 1,338 1,308 1,329 18,700
2023/06/30 1,305 1,322 1,291 1,309 19,300
2023/06/29 1,313 1,331 1,306 1,311 14,100
2023/06/28 1,307 1,330 1,301 1,317 17,800
2023/06/27 1,319 1,319 1,286 1,297 33,300
2023/06/26 1,337 1,337 1,300 1,314 25,800
2023/06/23 1,374 1,386 1,326 1,337 83,700
2023/06/22 1,377 1,382 1,337 1,344 54,300
2023/06/21 1,377 1,397 1,354 1,382 46,700
2023/06/20 1,360 1,386 1,349 1,386 37,200
2023/06/19 1,331 1,365 1,316 1,360 60,300
2023/06/16 1,280 1,327 1,264 1,327 39,500
2023/06/15 1,290 1,301 1,275 1,280 39,300
2023/06/14 1,330 1,339 1,291 1,291 69,100
2023/06/13 1,354 1,364 1,333 1,333 33,800
2023/06/12 1,329 1,359 1,326 1,341 46,800
2023/06/09 1,338 1,344 1,316 1,321 29,100
2023/06/08 1,345 1,354 1,320 1,322 31,000
2023/06/07 1,348 1,374 1,336 1,348 54,900
2023/06/06 1,355 1,355 1,324 1,331 45,000
2023/06/05 1,392 1,392 1,346 1,360 45,300
2023/06/02 1,341 1,389 1,330 1,379 52,300
2023/06/01 1,328 1,360 1,320 1,336 45,300
2023/05/31 1,347 1,351 1,319 1,340 37,000
2023/05/30 1,352 1,367 1,310 1,361 78,400
2023/05/29 1,346 1,361 1,329 1,344 38,000
2023/05/26 1,370 1,384 1,334 1,336 89,600
2023/05/25 1,410 1,421 1,371 1,372 57,400
2023/05/24 1,427 1,471 1,405 1,412 65,000
2023/05/23 1,482 1,506 1,431 1,431 77,000
2023/05/22 1,439 1,471 1,420 1,456 54,600
2023/05/19 1,418 1,438 1,412 1,421 64,800
2023/05/18 1,468 1,469 1,393 1,419 119,900
2023/05/17 1,437 1,479 1,400 1,439 179,600
2023/05/16 1,349 1,430 1,335 1,407 356,900
2023/05/15 1,602 1,607 1,525 1,579 155,700
2023/05/12 1,586 1,606 1,561 1,602 84,800
2023/05/11 1,590 1,631 1,590 1,593 77,300
2023/05/10 1,623 1,624 1,590 1,602 123,400
2023/05/09 1,658 1,663 1,610 1,640 152,400
2023/05/08 1,713 1,770 1,649 1,677 370,700
2023/05/02 1,692 1,725 1,633 1,639 194,600
2023/05/01 1,700 1,762 1,649 1,707 420,900
2023/04/28 1,574 1,680 1,545 1,668 448,300
2023/04/27 1,560 1,649 1,528 1,545 470,800
2023/04/26 1,591 1,634 1,523 1,529 395,900
2023/04/25 1,638 1,716 1,563 1,624 1,186,400
2023/04/24 1,550 1,770 1,533 1,613 2,853,500
2023/04/21 1,551 1,581 1,445 1,480 295,700
2023/04/20 1,449 1,620 1,424 1,545 1,183,900
2023/04/19 1,408 1,451 1,396 1,449 72,600
2023/04/18 1,410 1,426 1,390 1,408 46,200
2023/04/17 1,452 1,464 1,409 1,420 63,400
2023/04/14 1,490 1,490 1,433 1,433 65,600
2023/04/13 1,450 1,499 1,422 1,482 104,300
2023/04/12 1,410 1,446 1,400 1,435 65,800
2023/04/11 1,389 1,448 1,389 1,410 68,200
2023/04/10 1,353 1,404 1,331 1,388 74,300
2023/04/07 1,375 1,393 1,320 1,337 101,800
2023/04/06 1,365 1,450 1,351 1,385 91,100
2023/04/05 1,389 1,390 1,363 1,376 38,600
2023/04/04 1,429 1,436 1,384 1,389 71,800
2023/04/03 1,418 1,466 1,418 1,450 45,500
2023/03/31 1,429 1,459 1,401 1,408 43,800
2023/03/30 1,410 1,440 1,380 1,400 32,300
2023/03/29 1,400 1,425 1,380 1,410 35,000
2023/03/28 1,453 1,453 1,408 1,408 41,200
2023/03/27 1,441 1,460 1,405 1,453 43,800
2023/03/24 1,425 1,439 1,375 1,435 45,700
2023/03/23 1,365 1,436 1,357 1,415 59,000
2023/03/22 1,414 1,444 1,372 1,390 88,800
2023/03/20 1,516 1,516 1,368 1,379 154,800
2023/03/17 1,455 1,530 1,455 1,515 91,800
2023/03/16 1,447 1,478 1,407 1,425 106,900
2023/03/15 1,495 1,524 1,461 1,496 93,100
2023/03/14 1,520 1,541 1,416 1,436 158,400
2023/03/13 1,476 1,550 1,472 1,520 154,700
2023/03/10 1,553 1,645 1,542 1,549 144,900
2023/03/09 1,621 1,631 1,571 1,578 128,800
2023/03/08 1,520 1,694 1,499 1,635 260,400
2023/03/07 1,480 1,568 1,456 1,546 120,800
2023/03/06 1,470 1,522 1,450 1,487 85,400
2023/03/03 1,499 1,518 1,457 1,463 46,300
2023/03/02 1,542 1,542 1,477 1,480 51,500
2023/03/01 1,535 1,570 1,479 1,520 87,900
2023/02/28 1,454 1,594 1,422 1,514 179,500
2023/02/27 1,370 1,441 1,353 1,424 45,900
2023/02/24 1,368 1,380 1,350 1,369 35,200
2023/02/22 1,375 1,400 1,361 1,368 52,700
2023/02/21 1,385 1,509 1,371 1,405 131,000
2023/02/20 1,470 1,495 1,385 1,385 117,900
2023/02/17 1,415 1,495 1,387 1,452 184,600
2023/02/16 1,248 1,454 1,240 1,439 403,200
2023/02/15 1,287 1,288 1,190 1,235 150,600
2023/02/14 1,277 1,296 1,254 1,287 66,600
2023/02/13 1,271 1,272 1,225 1,259 34,800
2023/02/10 1,290 1,290 1,243 1,258 30,600
2023/02/09 1,267 1,280 1,247 1,280 13,200
2023/02/08 1,268 1,268 1,238 1,251 13,300
2023/02/07 1,273 1,288 1,241 1,251 40,300
2023/02/06 1,289 1,289 1,243 1,243 69,500
2023/02/03 1,305 1,305 1,281 1,290 19,900
2023/02/02 1,292 1,327 1,292 1,305 18,500
2023/02/01 1,303 1,334 1,289 1,291 26,400
2023/01/31 1,308 1,315 1,289 1,303 17,800
2023/01/30 1,327 1,362 1,300 1,315 37,800
2023/01/27 1,319 1,330 1,291 1,312 24,500
2023/01/26 1,350 1,351 1,305 1,319 34,800
2023/01/25 1,325 1,378 1,308 1,364 64,300
2023/01/24 1,383 1,405 1,304 1,319 100,100
2023/01/23 1,420 1,425 1,343 1,364 76,800
2023/01/20 1,390 1,413 1,342 1,390 77,500
2023/01/19 1,317 1,378 1,308 1,366 62,600
2023/01/18 1,319 1,332 1,264 1,330 103,700
2023/01/17 1,264 1,390 1,252 1,340 150,300
2023/01/16 1,287 1,383 1,245 1,247 249,200
2023/01/13 1,221 1,250 1,204 1,227 19,100
2023/01/12 1,256 1,256 1,211 1,234 33,800
2023/01/11 1,243 1,271 1,229 1,251 41,500
2023/01/10 1,222 1,242 1,168 1,233 87,700
2023/01/06 1,120 1,162 1,120 1,162 27,300
2023/01/05 1,180 1,185 1,121 1,127 47,800
2023/01/04 1,171 1,202 1,160 1,161 40,300

このページの先頭へ