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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,019 | 1,075 | 1,017 | 1,060 | 5,600 |
| 2024/07/25 | 1,002 | 1,027 | 1,002 | 1,019 | 16,600 |
| 2024/07/24 | 1,106 | 1,110 | 1,065 | 1,067 | 15,200 |
| 2024/07/23 | 1,185 | 1,223 | 1,080 | 1,113 | 37,700 |
| 2024/07/22 | 1,234 | 1,234 | 1,180 | 1,181 | 6,700 |
| 2024/07/19 | 1,243 | 1,263 | 1,218 | 1,234 | 3,600 |
| 2024/07/18 | 1,240 | 1,268 | 1,238 | 1,249 | 3,800 |
| 2024/07/17 | 1,295 | 1,317 | 1,244 | 1,268 | 15,600 |
| 2024/07/16 | 1,304 | 1,320 | 1,278 | 1,292 | 21,000 |
| 2024/07/12 | 1,265 | 1,305 | 1,235 | 1,295 | 21,100 |
| 2024/07/11 | 1,204 | 1,280 | 1,198 | 1,280 | 46,200 |
| 2024/07/10 | 1,107 | 1,190 | 1,107 | 1,185 | 19,300 |
| 2024/07/09 | 1,125 | 1,135 | 1,100 | 1,117 | 8,200 |
| 2024/07/08 | 1,132 | 1,149 | 1,127 | 1,127 | 17,100 |
| 2024/07/05 | 1,150 | 1,353 | 1,126 | 1,130 | 262,600 |
| 2024/07/04 | 1,136 | 1,136 | 1,116 | 1,123 | 1,000 |
| 2024/07/03 | 1,127 | 1,136 | 1,104 | 1,133 | 4,100 |
| 2024/07/02 | 1,137 | 1,137 | 1,116 | 1,124 | 1,100 |
| 2024/07/01 | 1,144 | 1,144 | 1,115 | 1,135 | 2,600 |
| 2024/06/28 | 1,160 | 1,160 | 1,111 | 1,135 | 3,600 |
| 2024/06/27 | 1,133 | 1,140 | 1,105 | 1,134 | 4,100 |
| 2024/06/26 | 1,131 | 1,140 | 1,120 | 1,140 | 2,700 |
| 2024/06/25 | 1,078 | 1,160 | 1,076 | 1,140 | 14,700 |
| 2024/06/24 | 1,062 | 1,080 | 1,040 | 1,076 | 3,400 |
| 2024/06/21 | 1,068 | 1,068 | 1,052 | 1,068 | 1,800 |
| 2024/06/20 | 1,070 | 1,077 | 1,056 | 1,069 | 4,100 |
| 2024/06/19 | 1,094 | 1,094 | 1,066 | 1,087 | 4,100 |
| 2024/06/18 | 1,098 | 1,098 | 1,062 | 1,089 | 2,400 |
| 2024/06/17 | 1,076 | 1,078 | 1,068 | 1,075 | 1,700 |
| 2024/06/14 | 1,107 | 1,107 | 1,064 | 1,088 | 1,500 |
| 2024/06/13 | 1,091 | 1,107 | 1,076 | 1,094 | 3,400 |
| 2024/06/12 | 1,079 | 1,091 | 1,071 | 1,091 | 2,600 |
| 2024/06/11 | 1,086 | 1,101 | 1,062 | 1,091 | 3,300 |
| 2024/06/10 | 1,099 | 1,099 | 1,070 | 1,086 | 3,600 |
| 2024/06/07 | 1,021 | 1,125 | 1,021 | 1,108 | 12,100 |
| 2024/06/06 | 1,064 | 1,067 | 1,050 | 1,051 | 2,500 |
| 2024/06/05 | 1,046 | 1,060 | 1,021 | 1,060 | 6,400 |
| 2024/06/04 | 1,049 | 1,055 | 1,020 | 1,046 | 2,200 |
| 2024/06/03 | 1,045 | 1,059 | 1,020 | 1,050 | 3,900 |
| 2024/05/31 | 1,010 | 1,022 | 1,005 | 1,021 | 700 |
| 2024/05/30 | 993 | 1,021 | 991 | 1,018 | 2,500 |
| 2024/05/29 | 1,012 | 1,022 | 981 | 992 | 7,100 |
| 2024/05/28 | 1,022 | 1,030 | 1,015 | 1,027 | 1,200 |
| 2024/05/27 | 1,022 | 1,022 | 1,004 | 1,020 | 3,400 |
| 2024/05/24 | 1,020 | 1,034 | 1,000 | 1,023 | 600 |
| 2024/05/23 | 1,050 | 1,050 | 1,000 | 1,020 | 12,100 |
| 2024/05/22 | 1,052 | 1,080 | 1,052 | 1,052 | 3,000 |
| 2024/05/21 | 1,069 | 1,079 | 1,045 | 1,051 | 4,200 |
| 2024/05/20 | 1,035 | 1,069 | 1,035 | 1,069 | 4,900 |
| 2024/05/17 | 1,032 | 1,035 | 1,032 | 1,035 | 1,400 |
| 2024/05/16 | 1,054 | 1,080 | 1,032 | 1,032 | 7,000 |
| 2024/05/15 | 1,128 | 1,128 | 1,084 | 1,084 | 2,800 |
| 2024/05/14 | 1,120 | 1,120 | 1,109 | 1,118 | 1,800 |
| 2024/05/13 | 1,116 | 1,122 | 1,083 | 1,122 | 1,800 |
| 2024/05/10 | 1,129 | 1,129 | 1,116 | 1,116 | 300 |
| 2024/05/09 | 1,108 | 1,128 | 1,101 | 1,101 | 1,900 |
| 2024/05/08 | 1,119 | 1,119 | 1,098 | 1,106 | 2,800 |
| 2024/05/07 | 1,086 | 1,117 | 1,086 | 1,091 | 1,100 |
| 2024/05/02 | 1,082 | 1,082 | 1,072 | 1,075 | 3,100 |
| 2024/05/01 | 1,132 | 1,132 | 1,080 | 1,092 | 8,000 |
| 2024/04/30 | 1,050 | 1,130 | 1,040 | 1,130 | 3,800 |
| 2024/04/26 | 1,085 | 1,085 | 1,045 | 1,045 | 5,400 |
| 2024/04/25 | 1,109 | 1,109 | 1,054 | 1,084 | 9,700 |
| 2024/04/24 | 1,139 | 1,150 | 1,100 | 1,109 | 11,700 |
| 2024/04/23 | 1,157 | 1,181 | 1,130 | 1,131 | 4,100 |
| 2024/04/22 | 1,139 | 1,199 | 1,139 | 1,151 | 5,500 |
| 2024/04/19 | 1,216 | 1,216 | 1,121 | 1,169 | 18,000 |
| 2024/04/18 | 1,229 | 1,229 | 1,196 | 1,205 | 800 |
| 2024/04/17 | 1,194 | 1,234 | 1,156 | 1,223 | 7,600 |
| 2024/04/16 | 1,230 | 1,230 | 1,193 | 1,194 | 13,900 |
| 2024/04/15 | 1,260 | 1,291 | 1,240 | 1,244 | 3,700 |
| 2024/04/12 | 1,258 | 1,273 | 1,233 | 1,260 | 9,600 |
| 2024/04/11 | 1,285 | 1,285 | 1,256 | 1,256 | 2,000 |
| 2024/04/10 | 1,306 | 1,306 | 1,260 | 1,277 | 1,700 |
| 2024/04/09 | 1,265 | 1,304 | 1,245 | 1,302 | 10,000 |
| 2024/04/08 | 1,254 | 1,266 | 1,241 | 1,266 | 8,200 |
| 2024/04/05 | 1,251 | 1,299 | 1,215 | 1,254 | 9,100 |
| 2024/04/04 | 1,307 | 1,316 | 1,257 | 1,270 | 16,600 |
| 2024/04/03 | 1,360 | 1,360 | 1,305 | 1,315 | 28,600 |
| 2024/04/02 | 1,370 | 1,429 | 1,367 | 1,372 | 12,400 |
| 2024/04/01 | 1,406 | 1,437 | 1,368 | 1,370 | 17,100 |
| 2024/03/29 | 1,401 | 1,410 | 1,374 | 1,395 | 6,600 |
| 2024/03/28 | 1,390 | 1,410 | 1,366 | 1,389 | 15,500 |
| 2024/03/27 | 1,356 | 1,396 | 1,353 | 1,353 | 22,900 |
| 2024/03/26 | 1,420 | 1,460 | 1,352 | 1,356 | 32,200 |
| 2024/03/25 | 1,474 | 1,505 | 1,405 | 1,417 | 39,300 |
| 2024/03/22 | 1,432 | 1,472 | 1,407 | 1,448 | 39,100 |
| 2024/03/21 | 1,336 | 1,450 | 1,332 | 1,425 | 62,400 |
| 2024/03/19 | 1,307 | 1,527 | 1,279 | 1,333 | 263,100 |
| 2024/03/18 | 1,233 | 1,300 | 1,215 | 1,279 | 48,000 |
| 2024/03/15 | 1,255 | 1,258 | 1,204 | 1,204 | 31,200 |
| 2024/03/14 | 1,139 | 1,284 | 1,135 | 1,253 | 60,600 |
| 2024/03/13 | 1,131 | 1,147 | 1,118 | 1,142 | 17,900 |
| 2024/03/12 | 1,057 | 1,113 | 1,046 | 1,101 | 20,000 |
| 2024/03/11 | 1,119 | 1,124 | 1,072 | 1,072 | 15,600 |
| 2024/03/08 | 1,154 | 1,154 | 1,130 | 1,149 | 8,500 |
| 2024/03/07 | 1,102 | 1,147 | 1,100 | 1,147 | 15,200 |
| 2024/03/06 | 1,160 | 1,160 | 1,105 | 1,108 | 12,600 |
| 2024/03/05 | 1,080 | 1,182 | 1,045 | 1,132 | 48,300 |
| 2024/03/04 | 1,009 | 1,063 | 996 | 1,062 | 24,600 |
| 2024/03/01 | 1,009 | 1,023 | 990 | 994 | 13,300 |
| 2024/02/29 | 1,016 | 1,036 | 1,006 | 1,016 | 10,500 |
| 2024/02/28 | 1,019 | 1,040 | 1,016 | 1,032 | 5,500 |
| 2024/02/27 | 1,025 | 1,033 | 1,016 | 1,027 | 7,300 |
| 2024/02/26 | 1,014 | 1,022 | 1,010 | 1,021 | 3,600 |
| 2024/02/22 | 1,044 | 1,044 | 1,001 | 1,014 | 5,400 |
| 2024/02/21 | 1,027 | 1,048 | 1,011 | 1,022 | 7,100 |
| 2024/02/20 | 1,028 | 1,049 | 1,022 | 1,034 | 4,100 |
| 2024/02/19 | 993 | 1,041 | 979 | 1,031 | 23,000 |
| 2024/02/16 | 936 | 989 | 936 | 982 | 14,000 |
| 2024/02/15 | 969 | 970 | 930 | 943 | 91,100 |
| 2024/02/14 | 1,039 | 1,039 | 981 | 996 | 28,700 |
| 2024/02/13 | 1,032 | 1,037 | 1,019 | 1,036 | 8,800 |
| 2024/02/09 | 1,062 | 1,070 | 1,023 | 1,032 | 13,700 |
| 2024/02/08 | 1,097 | 1,119 | 1,041 | 1,068 | 45,000 |
| 2024/02/07 | 1,089 | 1,103 | 1,080 | 1,100 | 4,000 |
| 2024/02/06 | 1,090 | 1,102 | 1,083 | 1,102 | 3,200 |
| 2024/02/05 | 1,120 | 1,120 | 1,090 | 1,100 | 10,000 |
| 2024/02/02 | 1,098 | 1,103 | 1,095 | 1,100 | 3,300 |
| 2024/02/01 | 1,082 | 1,114 | 1,082 | 1,098 | 6,700 |
| 2024/01/31 | 1,086 | 1,108 | 1,084 | 1,105 | 6,400 |
| 2024/01/30 | 1,104 | 1,117 | 1,084 | 1,095 | 11,500 |
| 2024/01/29 | 1,094 | 1,115 | 1,094 | 1,102 | 12,300 |
| 2024/01/26 | 1,097 | 1,101 | 1,080 | 1,097 | 10,200 |
| 2024/01/25 | 1,089 | 1,100 | 1,085 | 1,093 | 4,400 |
| 2024/01/24 | 1,100 | 1,110 | 1,078 | 1,094 | 8,500 |
| 2024/01/23 | 1,105 | 1,109 | 1,080 | 1,100 | 6,500 |
| 2024/01/22 | 1,097 | 1,114 | 1,082 | 1,105 | 7,500 |
| 2024/01/19 | 1,080 | 1,092 | 1,070 | 1,092 | 2,600 |
| 2024/01/18 | 1,069 | 1,084 | 1,069 | 1,077 | 5,200 |
| 2024/01/17 | 1,076 | 1,083 | 1,057 | 1,071 | 3,600 |
| 2024/01/16 | 1,079 | 1,095 | 1,063 | 1,077 | 9,200 |
| 2024/01/15 | 1,079 | 1,102 | 1,064 | 1,079 | 21,700 |
| 2024/01/12 | 1,078 | 1,078 | 1,034 | 1,053 | 15,400 |
| 2024/01/11 | 1,105 | 1,105 | 1,079 | 1,085 | 13,900 |
| 2024/01/10 | 1,100 | 1,110 | 1,082 | 1,104 | 15,300 |
| 2024/01/09 | 1,118 | 1,119 | 1,098 | 1,100 | 10,800 |
| 2024/01/05 | 1,108 | 1,114 | 1,078 | 1,100 | 20,100 |
| 2024/01/04 | 1,067 | 1,115 | 1,062 | 1,108 | 8,300 |
| 2023/12/29 | 1,086 | 1,094 | 1,065 | 1,072 | 5,200 |
| 2023/12/28 | 1,039 | 1,084 | 1,032 | 1,084 | 11,900 |
| 2023/12/27 | 1,025 | 1,063 | 1,024 | 1,041 | 13,200 |
| 2023/12/26 | 1,015 | 1,064 | 1,015 | 1,025 | 25,700 |
| 2023/12/25 | 1,039 | 1,045 | 1,009 | 1,017 | 8,200 |
| 2023/12/22 | 1,047 | 1,057 | 1,029 | 1,030 | 7,400 |
| 2023/12/21 | 1,007 | 1,066 | 1,007 | 1,054 | 11,900 |
| 2023/12/20 | 1,014 | 1,046 | 1,014 | 1,023 | 13,600 |
| 2023/12/19 | 992 | 1,024 | 992 | 1,021 | 10,300 |
| 2023/12/18 | 1,005 | 1,009 | 991 | 998 | 11,400 |
| 2023/12/15 | 1,001 | 1,039 | 1,001 | 1,021 | 12,400 |
| 2023/12/14 | 1,004 | 1,018 | 991 | 1,010 | 13,600 |
| 2023/12/13 | 1,003 | 1,019 | 995 | 1,012 | 17,800 |
| 2023/12/12 | 1,023 | 1,033 | 1,000 | 1,015 | 13,900 |
| 2023/12/11 | 1,027 | 1,050 | 1,021 | 1,023 | 9,800 |
| 2023/12/08 | 1,020 | 1,056 | 1,020 | 1,020 | 11,200 |
| 2023/12/07 | 1,071 | 1,084 | 1,038 | 1,038 | 17,800 |
| 2023/12/06 | 1,075 | 1,097 | 1,075 | 1,077 | 9,400 |
| 2023/12/05 | 1,073 | 1,104 | 1,073 | 1,086 | 5,100 |
| 2023/12/04 | 1,089 | 1,114 | 1,079 | 1,090 | 7,100 |
| 2023/12/01 | 1,134 | 1,134 | 1,088 | 1,100 | 12,600 |
| 2023/11/30 | 1,140 | 1,140 | 1,119 | 1,134 | 8,000 |
| 2023/11/29 | 1,119 | 1,144 | 1,119 | 1,142 | 10,500 |
| 2023/11/28 | 1,140 | 1,140 | 1,110 | 1,129 | 9,800 |
| 2023/11/27 | 1,134 | 1,145 | 1,129 | 1,140 | 7,200 |
| 2023/11/24 | 1,128 | 1,149 | 1,126 | 1,134 | 6,100 |
| 2023/11/22 | 1,147 | 1,147 | 1,128 | 1,128 | 10,000 |
| 2023/11/21 | 1,140 | 1,149 | 1,121 | 1,133 | 10,300 |
| 2023/11/20 | 1,090 | 1,149 | 1,090 | 1,130 | 25,700 |
| 2023/11/17 | 1,037 | 1,106 | 1,037 | 1,090 | 19,800 |
| 2023/11/16 | 1,041 | 1,059 | 1,020 | 1,049 | 19,800 |
| 2023/11/15 | 1,103 | 1,122 | 1,020 | 1,040 | 74,600 |
| 2023/11/14 | 1,091 | 1,130 | 1,082 | 1,100 | 27,300 |
| 2023/11/13 | 1,104 | 1,130 | 1,096 | 1,105 | 12,000 |
| 2023/11/10 | 1,100 | 1,118 | 1,093 | 1,104 | 8,900 |
| 2023/11/09 | 1,133 | 1,133 | 1,100 | 1,100 | 7,300 |
| 2023/11/08 | 1,124 | 1,144 | 1,110 | 1,110 | 13,800 |
| 2023/11/07 | 1,153 | 1,153 | 1,124 | 1,128 | 5,800 |
| 2023/11/06 | 1,146 | 1,154 | 1,132 | 1,135 | 20,400 |
| 2023/11/02 | 1,115 | 1,134 | 1,105 | 1,130 | 11,400 |
| 2023/11/01 | 1,099 | 1,114 | 1,087 | 1,114 | 10,700 |
| 2023/10/31 | 1,077 | 1,101 | 1,050 | 1,099 | 18,000 |
| 2023/10/30 | 1,065 | 1,088 | 1,065 | 1,077 | 9,000 |
| 2023/10/27 | 1,071 | 1,076 | 1,045 | 1,073 | 17,000 |
| 2023/10/26 | 1,090 | 1,101 | 1,070 | 1,070 | 17,300 |
| 2023/10/25 | 1,110 | 1,118 | 1,094 | 1,099 | 20,700 |
| 2023/10/24 | 1,118 | 1,127 | 1,073 | 1,114 | 23,700 |
| 2023/10/23 | 1,098 | 1,118 | 1,081 | 1,118 | 20,200 |
| 2023/10/20 | 1,100 | 1,126 | 1,098 | 1,101 | 20,200 |
| 2023/10/19 | 1,109 | 1,147 | 1,109 | 1,130 | 30,400 |
| 2023/10/18 | 1,103 | 1,133 | 1,082 | 1,130 | 19,500 |
| 2023/10/17 | 1,085 | 1,110 | 1,083 | 1,083 | 17,800 |
| 2023/10/16 | 1,079 | 1,108 | 1,062 | 1,083 | 35,400 |
| 2023/10/13 | 1,140 | 1,140 | 1,075 | 1,079 | 39,600 |
| 2023/10/12 | 1,114 | 1,147 | 1,107 | 1,143 | 27,400 |
| 2023/10/11 | 1,135 | 1,160 | 1,110 | 1,118 | 29,600 |
| 2023/10/10 | 1,147 | 1,177 | 1,133 | 1,141 | 37,300 |
| 2023/10/06 | 1,125 | 1,168 | 1,118 | 1,145 | 45,000 |
| 2023/10/05 | 1,130 | 1,164 | 1,112 | 1,127 | 168,000 |
| 2023/10/04 | 1,161 | 1,301 | 1,076 | 1,093 | 558,800 |
| 2023/10/03 | 1,230 | 1,493 | 1,150 | 1,170 | 2,105,100 |