インティメート・マージャー(7072)の株価時系列情報
インティメート・マージャー(7072)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 966 | 966 | 944 | 950 | 2,000 |
| 2025/08/07 | 956 | 956 | 956 | 956 | 100 |
| 2025/08/06 | 950 | 968 | 943 | 953 | 8,600 |
| 2025/08/05 | 946 | 950 | 943 | 943 | 3,000 |
| 2025/08/04 | 923 | 942 | 923 | 941 | 1,200 |
| 2025/08/01 | 960 | 960 | 922 | 934 | 8,400 |
| 2025/07/31 | 965 | 965 | 951 | 960 | 1,200 |
| 2025/07/30 | 980 | 980 | 956 | 965 | 2,300 |
| 2025/07/29 | 994 | 994 | 981 | 981 | 2,800 |
| 2025/07/28 | 996 | 997 | 976 | 994 | 7,300 |
| 2025/07/25 | 977 | 986 | 949 | 986 | 20,400 |
| 2025/07/24 | 920 | 962 | 919 | 962 | 16,300 |
| 2025/07/23 | 916 | 917 | 901 | 917 | 6,700 |
| 2025/07/22 | 875 | 908 | 875 | 901 | 9,700 |
| 2025/07/18 | 897 | 897 | 868 | 873 | 5,000 |
| 2025/07/17 | 886 | 932 | 852 | 900 | 17,600 |
| 2025/07/16 | 870 | 888 | 859 | 887 | 8,400 |
| 2025/07/15 | 846 | 865 | 838 | 865 | 9,700 |
| 2025/07/14 | 831 | 839 | 831 | 831 | 2,200 |
| 2025/07/11 | 820 | 870 | 820 | 829 | 9,400 |
| 2025/07/10 | 832 | 867 | 832 | 846 | 7,700 |
| 2025/07/09 | 849 | 849 | 820 | 840 | 6,500 |
| 2025/07/08 | 803 | 850 | 803 | 846 | 9,100 |
| 2025/07/07 | 802 | 818 | 802 | 806 | 1,700 |
| 2025/07/04 | 825 | 825 | 807 | 810 | 3,400 |
| 2025/07/02 | 821 | 832 | 801 | 832 | 5,500 |
| 2025/07/01 | 823 | 838 | 818 | 827 | 2,800 |
| 2025/06/30 | 842 | 842 | 823 | 824 | 4,100 |
| 2025/06/27 | 842 | 856 | 832 | 832 | 1,800 |
| 2025/06/26 | 849 | 849 | 832 | 832 | 2,100 |
| 2025/06/25 | 860 | 862 | 844 | 849 | 1,500 |
| 2025/06/24 | 826 | 854 | 826 | 848 | 4,700 |
| 2025/06/23 | 833 | 833 | 821 | 825 | 6,200 |
| 2025/06/20 | 842 | 842 | 828 | 830 | 1,300 |
| 2025/06/19 | 855 | 855 | 820 | 827 | 5,900 |
| 2025/06/18 | 835 | 867 | 835 | 859 | 2,300 |
| 2025/06/17 | 835 | 844 | 835 | 835 | 2,000 |
| 2025/06/16 | 840 | 857 | 834 | 834 | 4,400 |
| 2025/06/13 | 851 | 853 | 838 | 852 | 1,800 |
| 2025/06/12 | 870 | 872 | 851 | 860 | 3,300 |
| 2025/06/11 | 842 | 877 | 838 | 855 | 5,800 |
| 2025/06/10 | 810 | 837 | 810 | 837 | 4,000 |
| 2025/06/09 | 830 | 830 | 801 | 821 | 8,900 |
| 2025/06/06 | 860 | 860 | 805 | 830 | 15,800 |
| 2025/06/05 | 858 | 873 | 858 | 859 | 6,200 |
| 2025/06/04 | 908 | 908 | 850 | 858 | 9,800 |
| 2025/06/03 | 931 | 931 | 865 | 910 | 10,100 |
| 2025/06/02 | 929 | 929 | 915 | 927 | 9,500 |
| 2025/05/30 | 927 | 935 | 920 | 934 | 3,900 |
| 2025/05/29 | 935 | 935 | 923 | 931 | 6,600 |
| 2025/05/28 | 920 | 936 | 918 | 920 | 5,800 |
| 2025/05/27 | 934 | 936 | 920 | 920 | 2,900 |
| 2025/05/26 | 926 | 948 | 915 | 936 | 6,900 |
| 2025/05/23 | 957 | 963 | 940 | 940 | 7,200 |
| 2025/05/22 | 959 | 962 | 939 | 956 | 7,900 |
| 2025/05/21 | 966 | 966 | 927 | 964 | 29,100 |
| 2025/05/20 | 966 | 970 | 936 | 966 | 63,000 |
| 2025/05/19 | 863 | 917 | 851 | 906 | 31,100 |
| 2025/05/16 | 938 | 945 | 848 | 848 | 89,100 |
| 2025/05/15 | 981 | 1,000 | 964 | 998 | 5,800 |
| 2025/05/14 | 994 | 994 | 950 | 975 | 3,900 |
| 2025/05/13 | 1,000 | 1,002 | 985 | 992 | 8,400 |
| 2025/05/12 | 935 | 985 | 935 | 985 | 10,100 |
| 2025/05/09 | 928 | 932 | 920 | 920 | 1,300 |
| 2025/05/08 | 939 | 939 | 921 | 921 | 900 |
| 2025/05/07 | 925 | 956 | 925 | 939 | 6,900 |
| 2025/05/02 | 935 | 938 | 914 | 934 | 2,200 |
| 2025/05/01 | 945 | 959 | 924 | 950 | 8,600 |
| 2025/04/30 | 931 | 950 | 931 | 950 | 3,500 |
| 2025/04/28 | 924 | 970 | 924 | 945 | 8,800 |
| 2025/04/25 | 938 | 940 | 916 | 939 | 6,000 |
| 2025/04/24 | 920 | 972 | 920 | 941 | 11,800 |
| 2025/04/23 | 895 | 966 | 895 | 919 | 20,200 |
| 2025/04/22 | 814 | 900 | 814 | 880 | 13,300 |
| 2025/04/21 | 817 | 829 | 798 | 829 | 1,100 |
| 2025/04/18 | 789 | 815 | 785 | 815 | 2,700 |
| 2025/04/17 | 805 | 805 | 783 | 785 | 900 |
| 2025/04/16 | 817 | 817 | 785 | 790 | 5,400 |
| 2025/04/15 | 821 | 830 | 784 | 813 | 4,000 |
| 2025/04/14 | 843 | 843 | 819 | 820 | 3,600 |
| 2025/04/11 | 818 | 828 | 800 | 828 | 3,000 |
| 2025/04/10 | 846 | 846 | 788 | 825 | 8,400 |
| 2025/04/09 | 730 | 789 | 730 | 786 | 9,700 |
| 2025/04/08 | 676 | 729 | 671 | 728 | 6,900 |
| 2025/04/07 | 690 | 701 | 620 | 636 | 26,200 |
| 2025/04/04 | 787 | 795 | 710 | 752 | 15,000 |
| 2025/04/03 | 818 | 818 | 791 | 815 | 1,500 |
| 2025/04/02 | 827 | 827 | 818 | 819 | 2,000 |
| 2025/04/01 | 798 | 810 | 796 | 807 | 2,300 |
| 2025/03/31 | 788 | 788 | 785 | 786 | 2,100 |
| 2025/03/28 | 783 | 796 | 783 | 788 | 2,000 |
| 2025/03/27 | 776 | 800 | 776 | 783 | 5,700 |
| 2025/03/26 | 780 | 781 | 775 | 775 | 1,400 |
| 2025/03/25 | 777 | 778 | 777 | 778 | 1,000 |
| 2025/03/24 | 778 | 780 | 770 | 777 | 2,800 |
| 2025/03/21 | 780 | 784 | 770 | 780 | 3,300 |
| 2025/03/19 | 782 | 785 | 772 | 785 | 3,100 |
| 2025/03/18 | 764 | 783 | 760 | 783 | 6,100 |
| 2025/03/17 | 769 | 769 | 749 | 766 | 2,700 |
| 2025/03/14 | 758 | 769 | 743 | 769 | 6,300 |
| 2025/03/13 | 767 | 775 | 759 | 770 | 10,300 |
| 2025/03/12 | 747 | 756 | 746 | 756 | 4,700 |
| 2025/03/11 | 746 | 748 | 730 | 747 | 5,400 |
| 2025/03/10 | 749 | 750 | 737 | 746 | 7,800 |
| 2025/03/07 | 737 | 749 | 728 | 749 | 6,000 |
| 2025/03/06 | 717 | 738 | 709 | 738 | 12,300 |
| 2025/03/05 | 713 | 713 | 696 | 708 | 3,200 |
| 2025/03/04 | 697 | 714 | 697 | 713 | 5,500 |
| 2025/03/03 | 702 | 708 | 692 | 694 | 3,800 |
| 2025/02/28 | 713 | 714 | 690 | 692 | 7,300 |
| 2025/02/27 | 704 | 710 | 704 | 708 | 3,000 |
| 2025/02/26 | 698 | 709 | 698 | 705 | 600 |
| 2025/02/25 | 717 | 718 | 694 | 707 | 4,800 |
| 2025/02/21 | 706 | 722 | 706 | 707 | 3,500 |
| 2025/02/20 | 712 | 723 | 706 | 706 | 6,600 |
| 2025/02/19 | 728 | 741 | 711 | 714 | 6,600 |
| 2025/02/18 | 743 | 743 | 720 | 728 | 9,200 |
| 2025/02/17 | 752 | 773 | 731 | 737 | 48,300 |
| 2025/02/14 | 680 | 711 | 680 | 707 | 19,100 |
| 2025/02/13 | 668 | 684 | 663 | 674 | 8,700 |
| 2025/02/12 | 651 | 671 | 651 | 671 | 4,600 |
| 2025/02/10 | 636 | 648 | 636 | 648 | 8,900 |
| 2025/02/07 | 627 | 642 | 627 | 638 | 3,000 |
| 2025/02/06 | 627 | 636 | 625 | 627 | 11,600 |
| 2025/02/05 | 641 | 644 | 630 | 637 | 5,800 |
| 2025/02/04 | 639 | 645 | 634 | 642 | 2,900 |
| 2025/02/03 | 642 | 648 | 640 | 640 | 1,700 |
| 2025/01/31 | 654 | 654 | 643 | 652 | 1,800 |
| 2025/01/30 | 640 | 654 | 640 | 654 | 500 |
| 2025/01/29 | 651 | 653 | 640 | 640 | 1,200 |
| 2025/01/28 | 650 | 651 | 640 | 651 | 1,600 |
| 2025/01/27 | 643 | 653 | 638 | 650 | 3,800 |
| 2025/01/24 | 625 | 647 | 625 | 642 | 1,600 |
| 2025/01/23 | 625 | 630 | 625 | 630 | 1,400 |
| 2025/01/22 | 626 | 636 | 623 | 623 | 4,100 |
| 2025/01/21 | 620 | 626 | 613 | 626 | 15,400 |
| 2025/01/20 | 628 | 634 | 620 | 620 | 4,000 |
| 2025/01/17 | 637 | 641 | 627 | 627 | 4,500 |
| 2025/01/16 | 636 | 645 | 616 | 636 | 11,700 |
| 2025/01/15 | 649 | 650 | 630 | 646 | 2,300 |
| 2025/01/14 | 662 | 662 | 649 | 649 | 400 |
| 2025/01/10 | 658 | 668 | 652 | 662 | 3,000 |
| 2025/01/09 | 670 | 670 | 643 | 664 | 4,200 |
| 2025/01/08 | 668 | 669 | 662 | 662 | 1,900 |
| 2025/01/07 | 652 | 677 | 649 | 664 | 5,600 |
| 2025/01/06 | 661 | 672 | 647 | 652 | 6,900 |
| 2024/12/30 | 644 | 678 | 644 | 660 | 7,100 |
| 2024/12/27 | 642 | 654 | 640 | 650 | 3,200 |
| 2024/12/26 | 646 | 665 | 621 | 646 | 34,900 |
| 2024/12/25 | 641 | 653 | 636 | 643 | 8,900 |
| 2024/12/24 | 642 | 656 | 640 | 641 | 5,000 |
| 2024/12/23 | 663 | 663 | 640 | 646 | 14,800 |
| 2024/12/20 | 660 | 662 | 640 | 660 | 6,200 |
| 2024/12/19 | 656 | 662 | 637 | 660 | 10,400 |
| 2024/12/18 | 677 | 677 | 662 | 668 | 3,000 |
| 2024/12/17 | 678 | 679 | 660 | 672 | 14,500 |
| 2024/12/16 | 671 | 689 | 671 | 678 | 5,100 |
| 2024/12/13 | 664 | 700 | 664 | 679 | 33,100 |
| 2024/12/12 | 660 | 664 | 654 | 664 | 6,400 |
| 2024/12/11 | 663 | 663 | 653 | 661 | 1,600 |
| 2024/12/10 | 661 | 662 | 655 | 662 | 2,100 |
| 2024/12/09 | 655 | 665 | 655 | 661 | 2,700 |
| 2024/12/06 | 664 | 667 | 658 | 658 | 900 |
| 2024/12/05 | 647 | 669 | 647 | 664 | 5,600 |
| 2024/12/04 | 687 | 687 | 648 | 650 | 39,900 |
| 2024/12/03 | 677 | 677 | 667 | 667 | 6,800 |
| 2024/12/02 | 682 | 686 | 675 | 679 | 12,300 |
| 2024/11/29 | 685 | 694 | 683 | 690 | 6,100 |
| 2024/11/28 | 684 | 688 | 676 | 685 | 4,100 |
| 2024/11/27 | 693 | 699 | 685 | 686 | 9,400 |
| 2024/11/26 | 697 | 699 | 688 | 695 | 4,300 |
| 2024/11/25 | 693 | 704 | 690 | 697 | 4,700 |
| 2024/11/22 | 689 | 694 | 685 | 694 | 2,300 |
| 2024/11/21 | 696 | 707 | 684 | 685 | 11,500 |
| 2024/11/20 | 699 | 707 | 696 | 696 | 8,100 |
| 2024/11/19 | 695 | 703 | 692 | 696 | 3,400 |
| 2024/11/18 | 696 | 709 | 695 | 696 | 6,400 |
| 2024/11/15 | 708 | 710 | 688 | 702 | 10,500 |
| 2024/11/14 | 721 | 722 | 702 | 710 | 7,500 |
| 2024/11/13 | 727 | 728 | 704 | 725 | 4,300 |
| 2024/11/12 | 739 | 739 | 723 | 727 | 2,400 |
| 2024/11/11 | 730 | 739 | 730 | 738 | 3,000 |
| 2024/11/08 | 724 | 730 | 723 | 730 | 1,100 |
| 2024/11/07 | 731 | 731 | 725 | 725 | 3,300 |
| 2024/11/06 | 734 | 735 | 714 | 730 | 7,000 |
| 2024/11/05 | 730 | 732 | 720 | 729 | 2,100 |
| 2024/11/01 | 722 | 733 | 720 | 730 | 2,500 |
| 2024/10/31 | 710 | 725 | 710 | 724 | 4,400 |
| 2024/10/30 | 713 | 723 | 713 | 718 | 2,600 |
| 2024/10/29 | 732 | 732 | 685 | 713 | 7,000 |
| 2024/10/28 | 724 | 739 | 723 | 732 | 2,600 |
| 2024/10/25 | 709 | 735 | 709 | 728 | 5,400 |
| 2024/10/24 | 704 | 722 | 704 | 722 | 2,400 |
| 2024/10/23 | 697 | 728 | 697 | 713 | 10,900 |
| 2024/10/22 | 708 | 710 | 691 | 702 | 12,200 |
| 2024/10/21 | 722 | 722 | 687 | 700 | 55,900 |
| 2024/10/18 | 737 | 745 | 730 | 743 | 4,700 |
| 2024/10/17 | 753 | 753 | 738 | 751 | 3,000 |
| 2024/10/16 | 748 | 750 | 739 | 748 | 1,100 |
| 2024/10/15 | 746 | 756 | 742 | 748 | 3,400 |