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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/27 | 915 | 915 | 909 | 909 | 700 |
| 2024/09/26 | 920 | 950 | 917 | 918 | 4,400 |
| 2024/09/25 | 925 | 925 | 889 | 920 | 2,700 |
| 2024/09/24 | 968 | 979 | 925 | 925 | 2,100 |
| 2024/09/20 | 990 | 990 | 968 | 968 | 2,100 |
| 2024/09/19 | 997 | 997 | 964 | 990 | 7,400 |
| 2024/09/18 | 979 | 998 | 955 | 998 | 8,300 |
| 2024/09/17 | 925 | 967 | 914 | 966 | 14,200 |
| 2024/09/13 | 900 | 925 | 900 | 920 | 7,300 |
| 2024/09/12 | 894 | 896 | 882 | 895 | 1,100 |
| 2024/09/11 | 881 | 897 | 870 | 879 | 8,400 |
| 2024/09/10 | 875 | 887 | 873 | 885 | 2,800 |
| 2024/09/09 | 855 | 881 | 855 | 881 | 3,500 |
| 2024/09/06 | 891 | 894 | 883 | 889 | 3,500 |
| 2024/09/05 | 879 | 896 | 868 | 893 | 3,600 |
| 2024/09/04 | 865 | 884 | 860 | 872 | 7,800 |
| 2024/09/03 | 867 | 880 | 867 | 880 | 1,900 |
| 2024/09/02 | 890 | 890 | 866 | 866 | 4,100 |
| 2024/08/30 | 920 | 920 | 878 | 892 | 19,800 |
| 2024/08/29 | 906 | 928 | 895 | 908 | 91,200 |
| 2024/08/28 | 832 | 835 | 821 | 825 | 4,300 |
| 2024/08/27 | 830 | 848 | 830 | 845 | 5,400 |
| 2024/08/26 | 830 | 835 | 822 | 824 | 3,400 |
| 2024/08/23 | 824 | 839 | 822 | 826 | 8,300 |
| 2024/08/22 | 822 | 840 | 821 | 839 | 6,200 |
| 2024/08/21 | 813 | 830 | 810 | 821 | 11,200 |
| 2024/08/20 | 808 | 829 | 808 | 828 | 9,800 |
| 2024/08/19 | 834 | 834 | 803 | 803 | 14,300 |
| 2024/08/16 | 826 | 836 | 809 | 836 | 16,200 |
| 2024/08/15 | 822 | 850 | 800 | 823 | 54,900 |
| 2024/08/14 | 825 | 826 | 807 | 808 | 146,800 |
| 2024/08/13 | 890 | 959 | 890 | 957 | 6,700 |
| 2024/08/09 | 925 | 925 | 881 | 881 | 5,600 |
| 2024/08/08 | 920 | 946 | 920 | 920 | 1,100 |
| 2024/08/07 | 939 | 950 | 925 | 927 | 10,700 |
| 2024/08/06 | 860 | 1,000 | 860 | 1,000 | 42,400 |
| 2024/08/05 | 950 | 950 | 832 | 850 | 47,200 |
| 2024/08/02 | 991 | 1,020 | 952 | 982 | 15,200 |
| 2024/08/01 | 1,014 | 1,014 | 1,000 | 1,000 | 2,800 |
| 2024/07/31 | 1,026 | 1,026 | 1,009 | 1,009 | 600 |
| 2024/07/30 | 1,003 | 1,048 | 1,001 | 1,028 | 6,500 |
| 2024/07/29 | 1,012 | 1,012 | 1,005 | 1,005 | 3,000 |
| 2024/07/26 | 1,008 | 1,010 | 1,007 | 1,007 | 700 |
| 2024/07/25 | 1,008 | 1,018 | 1,006 | 1,006 | 900 |
| 2024/07/24 | 1,060 | 1,072 | 1,016 | 1,016 | 5,100 |
| 2024/07/23 | 1,015 | 1,069 | 1,013 | 1,060 | 5,700 |
| 2024/07/22 | 1,018 | 1,024 | 1,016 | 1,024 | 1,300 |
| 2024/07/19 | 1,031 | 1,031 | 1,019 | 1,020 | 2,900 |
| 2024/07/18 | 1,042 | 1,042 | 1,021 | 1,031 | 1,900 |
| 2024/07/17 | 1,026 | 1,029 | 1,025 | 1,029 | 1,500 |
| 2024/07/16 | 1,047 | 1,048 | 1,026 | 1,026 | 4,400 |
| 2024/07/12 | 1,027 | 1,040 | 1,027 | 1,040 | 1,500 |
| 2024/07/11 | 1,035 | 1,036 | 1,033 | 1,033 | 1,300 |
| 2024/07/10 | 1,029 | 1,032 | 1,022 | 1,024 | 1,000 |
| 2024/07/09 | 1,035 | 1,039 | 1,020 | 1,039 | 3,000 |
| 2024/07/08 | 1,035 | 1,035 | 1,022 | 1,035 | 600 |
| 2024/07/05 | 1,047 | 1,049 | 1,025 | 1,035 | 1,400 |
| 2024/07/04 | 1,041 | 1,043 | 1,037 | 1,037 | 800 |
| 2024/07/03 | 1,024 | 1,049 | 1,024 | 1,043 | 5,400 |
| 2024/07/02 | 1,027 | 1,040 | 1,020 | 1,021 | 6,400 |
| 2024/07/01 | 1,038 | 1,042 | 1,035 | 1,041 | 1,300 |
| 2024/06/28 | 1,041 | 1,041 | 1,040 | 1,040 | 700 |
| 2024/06/27 | 1,035 | 1,065 | 1,035 | 1,041 | 1,300 |
| 2024/06/26 | 1,040 | 1,049 | 1,032 | 1,032 | 2,700 |
| 2024/06/25 | 1,049 | 1,049 | 1,012 | 1,038 | 2,100 |
| 2024/06/24 | 1,022 | 1,039 | 1,010 | 1,039 | 3,500 |
| 2024/06/21 | 1,010 | 1,022 | 1,010 | 1,022 | 1,000 |
| 2024/06/20 | 1,009 | 1,026 | 1,005 | 1,008 | 1,800 |
| 2024/06/19 | 1,031 | 1,031 | 1,001 | 1,020 | 1,200 |
| 2024/06/18 | 1,027 | 1,048 | 969 | 1,031 | 23,200 |
| 2024/06/17 | 1,034 | 1,036 | 1,027 | 1,027 | 1,200 |
| 2024/06/14 | 1,039 | 1,044 | 1,031 | 1,044 | 1,100 |
| 2024/06/13 | 1,040 | 1,050 | 1,031 | 1,031 | 1,400 |
| 2024/06/12 | 1,050 | 1,050 | 1,030 | 1,038 | 1,100 |
| 2024/06/11 | 1,039 | 1,050 | 1,030 | 1,050 | 2,600 |
| 2024/06/10 | 1,060 | 1,060 | 1,041 | 1,042 | 1,600 |
| 2024/06/07 | 1,052 | 1,057 | 1,049 | 1,050 | 4,000 |
| 2024/06/06 | 1,090 | 1,090 | 1,051 | 1,051 | 5,700 |
| 2024/06/05 | 1,084 | 1,100 | 1,078 | 1,087 | 3,100 |
| 2024/06/04 | 1,116 | 1,116 | 1,081 | 1,081 | 2,900 |
| 2024/06/03 | 1,097 | 1,132 | 1,080 | 1,108 | 6,000 |
| 2024/05/31 | 1,111 | 1,111 | 1,070 | 1,097 | 1,900 |
| 2024/05/30 | 1,125 | 1,156 | 1,100 | 1,111 | 12,900 |
| 2024/05/29 | 1,160 | 1,160 | 1,135 | 1,135 | 4,000 |
| 2024/05/28 | 1,165 | 1,174 | 1,115 | 1,148 | 17,300 |
| 2024/05/27 | 1,198 | 1,198 | 1,110 | 1,163 | 10,900 |
| 2024/05/24 | 1,137 | 1,194 | 1,137 | 1,190 | 15,100 |
| 2024/05/23 | 1,100 | 1,200 | 1,100 | 1,182 | 18,400 |
| 2024/05/22 | 1,057 | 1,096 | 1,057 | 1,095 | 4,300 |
| 2024/05/21 | 1,044 | 1,057 | 1,031 | 1,057 | 6,200 |
| 2024/05/20 | 1,027 | 1,045 | 1,011 | 1,039 | 2,900 |
| 2024/05/17 | 1,031 | 1,031 | 1,011 | 1,024 | 1,000 |
| 2024/05/16 | 1,021 | 1,049 | 1,021 | 1,033 | 2,200 |
| 2024/05/15 | 1,069 | 1,069 | 1,010 | 1,010 | 14,000 |
| 2024/05/14 | 1,067 | 1,085 | 1,067 | 1,070 | 2,300 |
| 2024/05/13 | 1,030 | 1,069 | 1,030 | 1,068 | 2,100 |
| 2024/05/10 | 1,032 | 1,054 | 1,028 | 1,050 | 2,100 |
| 2024/05/09 | 1,051 | 1,064 | 1,021 | 1,050 | 3,700 |
| 2024/05/08 | 1,055 | 1,077 | 1,052 | 1,055 | 1,800 |
| 2024/05/07 | 1,074 | 1,100 | 1,021 | 1,055 | 12,500 |
| 2024/05/02 | 1,049 | 1,055 | 1,044 | 1,044 | 1,100 |
| 2024/05/01 | 1,032 | 1,056 | 1,032 | 1,056 | 400 |
| 2024/04/30 | 1,038 | 1,057 | 1,031 | 1,031 | 600 |
| 2024/04/26 | 1,035 | 1,040 | 1,021 | 1,030 | 1,700 |
| 2024/04/25 | 1,031 | 1,040 | 1,023 | 1,040 | 1,100 |
| 2024/04/24 | 1,048 | 1,048 | 1,045 | 1,045 | 200 |
| 2024/04/23 | 1,057 | 1,057 | 1,045 | 1,045 | 1,000 |
| 2024/04/22 | 1,035 | 1,058 | 1,031 | 1,057 | 800 |
| 2024/04/19 | 1,048 | 1,050 | 1,012 | 1,035 | 9,800 |
| 2024/04/18 | 1,080 | 1,096 | 1,059 | 1,061 | 3,800 |
| 2024/04/17 | 1,036 | 1,097 | 1,028 | 1,075 | 4,200 |
| 2024/04/16 | 1,053 | 1,053 | 1,038 | 1,038 | 7,200 |
| 2024/04/15 | 1,058 | 1,058 | 1,051 | 1,053 | 4,700 |
| 2024/04/12 | 1,078 | 1,079 | 1,050 | 1,060 | 3,300 |
| 2024/04/11 | 1,060 | 1,078 | 1,052 | 1,060 | 1,700 |
| 2024/04/10 | 1,064 | 1,078 | 1,064 | 1,078 | 200 |
| 2024/04/09 | 1,080 | 1,080 | 1,066 | 1,067 | 600 |
| 2024/04/08 | 1,102 | 1,104 | 1,080 | 1,080 | 700 |
| 2024/04/05 | 1,067 | 1,107 | 1,065 | 1,107 | 2,300 |
| 2024/04/04 | 1,099 | 1,165 | 1,082 | 1,116 | 6,400 |
| 2024/04/03 | 1,096 | 1,107 | 1,096 | 1,099 | 900 |
| 2024/04/02 | 1,125 | 1,125 | 1,080 | 1,115 | 4,000 |
| 2024/04/01 | 1,115 | 1,130 | 1,115 | 1,127 | 2,400 |
| 2024/03/29 | 1,137 | 1,138 | 1,101 | 1,115 | 3,500 |
| 2024/03/28 | 1,120 | 1,129 | 1,110 | 1,129 | 900 |
| 2024/03/27 | 1,110 | 1,130 | 1,110 | 1,130 | 6,500 |
| 2024/03/26 | 1,113 | 1,118 | 1,060 | 1,093 | 4,400 |
| 2024/03/25 | 1,111 | 1,126 | 1,111 | 1,126 | 1,000 |
| 2024/03/22 | 1,155 | 1,155 | 1,110 | 1,131 | 5,100 |
| 2024/03/21 | 1,136 | 1,166 | 1,130 | 1,147 | 7,400 |
| 2024/03/19 | 1,130 | 1,138 | 1,111 | 1,129 | 3,900 |
| 2024/03/18 | 1,070 | 1,149 | 1,070 | 1,143 | 5,400 |
| 2024/03/15 | 1,105 | 1,118 | 1,100 | 1,100 | 3,900 |
| 2024/03/14 | 1,131 | 1,140 | 1,115 | 1,118 | 4,400 |
| 2024/03/13 | 1,148 | 1,168 | 1,121 | 1,142 | 3,100 |
| 2024/03/12 | 1,111 | 1,168 | 1,104 | 1,147 | 12,200 |
| 2024/03/11 | 1,150 | 1,168 | 1,111 | 1,115 | 7,100 |
| 2024/03/08 | 1,167 | 1,183 | 1,162 | 1,163 | 6,900 |
| 2024/03/07 | 1,206 | 1,213 | 1,165 | 1,169 | 7,900 |
| 2024/03/06 | 1,181 | 1,230 | 1,181 | 1,200 | 11,000 |
| 2024/03/05 | 1,190 | 1,228 | 1,176 | 1,211 | 12,800 |
| 2024/03/04 | 1,205 | 1,222 | 1,192 | 1,194 | 10,000 |
| 2024/03/01 | 1,234 | 1,250 | 1,203 | 1,228 | 13,300 |
| 2024/02/29 | 1,200 | 1,270 | 1,173 | 1,254 | 26,600 |
| 2024/02/28 | 1,153 | 1,254 | 1,153 | 1,222 | 34,000 |
| 2024/02/27 | 1,182 | 1,220 | 1,151 | 1,157 | 36,700 |
| 2024/02/26 | 1,177 | 1,300 | 1,110 | 1,205 | 170,300 |
| 2024/02/22 | 1,202 | 1,203 | 1,091 | 1,100 | 93,300 |
| 2024/02/21 | 1,100 | 1,375 | 1,100 | 1,194 | 610,900 |
| 2024/02/20 | 1,148 | 1,149 | 1,060 | 1,075 | 35,800 |
| 2024/02/19 | 1,029 | 1,148 | 1,008 | 1,148 | 28,600 |
| 2024/02/16 | 1,059 | 1,063 | 998 | 998 | 20,300 |
| 2024/02/15 | 1,058 | 1,138 | 1,058 | 1,062 | 14,200 |
| 2024/02/14 | 1,094 | 1,119 | 1,073 | 1,078 | 8,100 |
| 2024/02/13 | 1,169 | 1,174 | 1,124 | 1,124 | 7,100 |
| 2024/02/09 | 1,183 | 1,208 | 1,175 | 1,175 | 4,500 |
| 2024/02/08 | 1,225 | 1,225 | 1,192 | 1,208 | 1,400 |
| 2024/02/07 | 1,215 | 1,233 | 1,207 | 1,223 | 3,700 |
| 2024/02/06 | 1,226 | 1,249 | 1,199 | 1,233 | 11,000 |
| 2024/02/05 | 1,223 | 1,225 | 1,157 | 1,209 | 6,500 |
| 2024/02/02 | 1,189 | 1,198 | 1,136 | 1,193 | 15,300 |
| 2024/02/01 | 1,164 | 1,198 | 1,161 | 1,198 | 4,400 |
| 2024/01/31 | 1,145 | 1,179 | 1,143 | 1,165 | 3,400 |
| 2024/01/30 | 1,141 | 1,170 | 1,134 | 1,160 | 10,700 |
| 2024/01/29 | 1,109 | 1,150 | 1,109 | 1,128 | 6,300 |
| 2024/01/26 | 1,100 | 1,154 | 1,100 | 1,111 | 4,400 |
| 2024/01/25 | 1,137 | 1,137 | 1,100 | 1,128 | 1,500 |
| 2024/01/24 | 1,146 | 1,157 | 1,122 | 1,141 | 4,100 |
| 2024/01/23 | 1,134 | 1,233 | 1,104 | 1,157 | 34,300 |
| 2024/01/22 | 1,175 | 1,175 | 1,101 | 1,135 | 3,300 |
| 2024/01/19 | 1,110 | 1,180 | 1,100 | 1,146 | 41,100 |
| 2024/01/18 | 1,036 | 1,150 | 1,036 | 1,095 | 19,400 |
| 2024/01/17 | 1,036 | 1,088 | 1,036 | 1,042 | 13,900 |
| 2024/01/16 | 1,032 | 1,042 | 1,020 | 1,030 | 1,800 |
| 2024/01/15 | 1,040 | 1,050 | 1,020 | 1,028 | 1,800 |
| 2024/01/12 | 1,012 | 1,045 | 1,012 | 1,045 | 2,500 |
| 2024/01/11 | 1,056 | 1,067 | 1,020 | 1,022 | 12,800 |
| 2024/01/10 | 995 | 1,080 | 995 | 1,052 | 25,500 |
| 2024/01/09 | 1,000 | 1,000 | 989 | 990 | 1,300 |
| 2024/01/05 | 990 | 1,001 | 989 | 989 | 2,500 |
| 2024/01/04 | 992 | 1,014 | 980 | 1,004 | 3,100 |