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 |
|---|---|---|---|---|---|
| 2026/01/09 | 1,065 | 1,089 | 1,065 | 1,074 | 6,500 |
| 2026/01/08 | 1,083 | 1,084 | 1,065 | 1,065 | 7,000 |
| 2026/01/07 | 1,087 | 1,100 | 1,067 | 1,083 | 11,300 |
| 2026/01/06 | 1,069 | 1,167 | 1,069 | 1,086 | 21,200 |
| 2026/01/05 | 1,052 | 1,066 | 1,040 | 1,063 | 10,000 |
| 2025/12/30 | 1,050 | 1,070 | 1,034 | 1,054 | 18,100 |
| 2025/12/29 | 1,029 | 1,065 | 1,028 | 1,065 | 7,500 |
| 2025/12/26 | 1,051 | 1,059 | 1,031 | 1,037 | 14,400 |
| 2025/12/25 | 1,033 | 1,070 | 1,033 | 1,053 | 12,600 |
| 2025/12/24 | 1,020 | 1,046 | 1,014 | 1,032 | 15,900 |
| 2025/12/23 | 1,030 | 1,048 | 1,025 | 1,026 | 11,200 |
| 2025/12/22 | 1,070 | 1,071 | 1,024 | 1,024 | 22,000 |
| 2025/12/19 | 1,035 | 1,098 | 1,009 | 1,056 | 20,800 |
| 2025/12/18 | 1,022 | 1,022 | 1,003 | 1,015 | 20,800 |
| 2025/12/17 | 1,010 | 1,033 | 995 | 1,033 | 29,700 |
| 2025/12/16 | 1,035 | 1,040 | 1,020 | 1,028 | 17,000 |
| 2025/12/15 | 1,051 | 1,067 | 1,028 | 1,035 | 39,400 |
| 2025/12/12 | 1,082 | 1,094 | 1,053 | 1,064 | 17,100 |
| 2025/12/11 | 1,127 | 1,132 | 1,075 | 1,085 | 15,700 |
| 2025/12/10 | 1,109 | 1,115 | 1,092 | 1,100 | 13,200 |
| 2025/12/09 | 1,126 | 1,141 | 1,102 | 1,105 | 34,200 |
| 2025/12/08 | 1,146 | 1,151 | 1,110 | 1,120 | 30,800 |
| 2025/12/05 | 1,154 | 1,154 | 1,103 | 1,138 | 27,800 |
| 2025/12/04 | 1,150 | 1,174 | 1,142 | 1,161 | 14,900 |
| 2025/12/03 | 1,201 | 1,212 | 1,130 | 1,152 | 42,800 |
| 2025/12/02 | 1,290 | 1,290 | 1,201 | 1,201 | 27,300 |
| 2025/12/01 | 1,309 | 1,322 | 1,293 | 1,298 | 17,800 |
| 2025/11/28 | 1,290 | 1,321 | 1,290 | 1,302 | 10,200 |
| 2025/11/27 | 1,275 | 1,310 | 1,275 | 1,290 | 14,800 |
| 2025/11/26 | 1,261 | 1,293 | 1,255 | 1,272 | 30,600 |
| 2025/11/25 | 1,319 | 1,324 | 1,284 | 1,286 | 26,000 |
| 2025/11/21 | 1,300 | 1,328 | 1,279 | 1,313 | 18,100 |
| 2025/11/20 | 1,285 | 1,320 | 1,285 | 1,308 | 7,000 |
| 2025/11/19 | 1,290 | 1,305 | 1,278 | 1,278 | 13,000 |
| 2025/11/18 | 1,324 | 1,324 | 1,276 | 1,295 | 32,500 |
| 2025/11/17 | 1,362 | 1,364 | 1,293 | 1,301 | 48,100 |
| 2025/11/14 | 1,423 | 1,499 | 1,371 | 1,382 | 64,300 |
| 2025/11/13 | 1,460 | 1,464 | 1,426 | 1,457 | 14,800 |
| 2025/11/12 | 1,434 | 1,442 | 1,413 | 1,435 | 9,000 |
| 2025/11/11 | 1,423 | 1,448 | 1,409 | 1,434 | 19,400 |
| 2025/11/10 | 1,433 | 1,500 | 1,424 | 1,450 | 64,500 |
| 2025/11/07 | 1,357 | 1,365 | 1,325 | 1,343 | 7,100 |
| 2025/11/06 | 1,312 | 1,377 | 1,312 | 1,356 | 8,700 |
| 2025/11/05 | 1,303 | 1,313 | 1,276 | 1,310 | 23,400 |
| 2025/11/04 | 1,350 | 1,350 | 1,315 | 1,316 | 10,000 |
| 2025/10/31 | 1,344 | 1,381 | 1,339 | 1,350 | 13,200 |
| 2025/10/30 | 1,374 | 1,398 | 1,296 | 1,342 | 24,300 |
| 2025/10/29 | 1,442 | 1,443 | 1,356 | 1,362 | 33,700 |
| 2025/10/28 | 1,466 | 1,473 | 1,412 | 1,412 | 18,800 |
| 2025/10/27 | 1,408 | 1,459 | 1,408 | 1,458 | 46,600 |
| 2025/10/24 | 1,416 | 1,416 | 1,381 | 1,381 | 26,600 |
| 2025/10/23 | 1,439 | 1,439 | 1,400 | 1,400 | 7,300 |
| 2025/10/22 | 1,416 | 1,445 | 1,416 | 1,440 | 9,700 |
| 2025/10/21 | 1,414 | 1,470 | 1,410 | 1,416 | 45,300 |
| 2025/10/20 | 1,365 | 1,410 | 1,335 | 1,402 | 18,400 |
| 2025/10/17 | 1,430 | 1,430 | 1,321 | 1,335 | 54,700 |
| 2025/10/16 | 1,405 | 1,472 | 1,405 | 1,456 | 51,800 |
| 2025/10/15 | 1,384 | 1,440 | 1,383 | 1,383 | 19,700 |
| 2025/10/14 | 1,381 | 1,390 | 1,359 | 1,365 | 24,800 |
| 2025/10/10 | 1,419 | 1,419 | 1,361 | 1,417 | 21,000 |
| 2025/10/09 | 1,427 | 1,455 | 1,399 | 1,401 | 29,700 |
| 2025/10/08 | 1,414 | 1,433 | 1,397 | 1,412 | 19,800 |
| 2025/10/07 | 1,395 | 1,412 | 1,344 | 1,399 | 34,200 |
| 2025/10/06 | 1,461 | 1,461 | 1,388 | 1,395 | 39,700 |
| 2025/10/03 | 1,300 | 1,399 | 1,300 | 1,371 | 40,200 |
| 2025/10/02 | 1,365 | 1,381 | 1,301 | 1,301 | 40,400 |
| 2025/10/01 | 1,376 | 1,390 | 1,327 | 1,360 | 57,900 |
| 2025/09/30 | 1,470 | 1,470 | 1,385 | 1,406 | 79,300 |
| 2025/09/29 | 1,490 | 1,510 | 1,450 | 1,466 | 30,900 |
| 2025/09/26 | 1,500 | 1,561 | 1,472 | 1,491 | 46,900 |
| 2025/09/25 | 1,496 | 1,519 | 1,470 | 1,500 | 45,300 |
| 2025/09/24 | 1,580 | 1,587 | 1,485 | 1,501 | 45,900 |
| 2025/09/22 | 1,736 | 1,739 | 1,522 | 1,541 | 130,100 |
| 2025/09/19 | 1,670 | 1,729 | 1,622 | 1,696 | 87,500 |
| 2025/09/18 | 1,653 | 1,689 | 1,622 | 1,642 | 27,000 |
| 2025/09/17 | 1,653 | 1,695 | 1,620 | 1,652 | 58,000 |
| 2025/09/16 | 1,583 | 1,659 | 1,571 | 1,640 | 69,000 |
| 2025/09/12 | 1,618 | 1,618 | 1,549 | 1,571 | 58,500 |
| 2025/09/11 | 1,657 | 1,684 | 1,555 | 1,606 | 135,100 |
| 2025/09/10 | 1,710 | 1,712 | 1,690 | 1,697 | 36,200 |
| 2025/09/09 | 1,700 | 1,714 | 1,670 | 1,707 | 89,400 |
| 2025/09/08 | 1,600 | 1,714 | 1,582 | 1,698 | 207,500 |
| 2025/09/05 | 1,600 | 1,601 | 1,490 | 1,490 | 65,300 |
| 2025/09/04 | 1,607 | 1,646 | 1,551 | 1,600 | 54,400 |
| 2025/09/03 | 1,534 | 1,769 | 1,498 | 1,630 | 310,600 |
| 2025/09/02 | 1,521 | 1,538 | 1,460 | 1,500 | 49,800 |
| 2025/09/01 | 1,356 | 1,498 | 1,356 | 1,497 | 85,400 |
| 2025/08/29 | 1,330 | 1,339 | 1,307 | 1,320 | 17,400 |
| 2025/08/28 | 1,285 | 1,344 | 1,283 | 1,307 | 40,400 |
| 2025/08/27 | 1,283 | 1,283 | 1,251 | 1,280 | 17,600 |
| 2025/08/26 | 1,238 | 1,299 | 1,238 | 1,264 | 27,300 |
| 2025/08/25 | 1,245 | 1,245 | 1,210 | 1,227 | 23,500 |
| 2025/08/22 | 1,240 | 1,242 | 1,173 | 1,200 | 48,300 |
| 2025/08/21 | 1,250 | 1,254 | 1,230 | 1,242 | 24,300 |
| 2025/08/20 | 1,271 | 1,289 | 1,212 | 1,270 | 46,000 |
| 2025/08/19 | 1,150 | 1,260 | 1,150 | 1,259 | 107,100 |
| 2025/08/18 | 1,097 | 1,140 | 1,094 | 1,125 | 15,900 |
| 2025/08/15 | 1,219 | 1,220 | 1,083 | 1,127 | 114,200 |
| 2025/08/14 | 950 | 1,030 | 950 | 1,013 | 22,400 |
| 2025/08/13 | 947 | 960 | 938 | 950 | 6,200 |
| 2025/08/12 | 946 | 960 | 938 | 950 | 3,200 |
| 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 |