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
2026/07/10 983 1,009 965 1,009 6,300
2026/07/09 980 994 980 983 2,200
2026/07/08 983 996 981 989 3,500
2026/07/07 991 1,003 984 992 3,500
2026/07/06 991 1,013 989 996 2,300
2026/07/03 986 1,004 980 994 6,000
2026/07/02 982 1,008 979 988 6,100
2026/07/01 982 1,004 978 979 7,100
2026/06/30 955 979 955 967 8,900
2026/06/29 986 987 945 950 18,900
2026/06/26 972 1,000 970 990 5,300
2026/06/25 975 989 970 970 4,000
2026/06/24 992 1,005 966 966 6,700
2026/06/23 1,022 1,022 995 995 8,900
2026/06/22 1,002 1,022 991 1,007 8,100
2026/06/19 1,049 1,049 1,000 1,002 13,000
2026/06/18 990 1,049 975 1,049 29,100
2026/06/17 987 993 986 990 3,400
2026/06/16 1,010 1,010 987 987 5,900
2026/06/15 991 1,024 960 1,010 32,500
2026/06/12 951 966 937 946 14,800
2026/06/11 975 983 950 950 17,400
2026/06/10 1,034 1,038 979 990 31,300
2026/06/09 940 1,045 937 1,039 51,400
2026/06/08 967 978 921 945 21,300
2026/06/05 962 986 950 982 20,600
2026/06/04 983 996 967 967 17,900
2026/06/03 997 1,019 967 1,012 16,800
2026/06/02 1,023 1,023 964 1,001 27,500
2026/06/01 1,000 1,042 962 1,028 31,900
2026/05/29 1,023 1,052 992 1,000 52,600
2026/05/28 1,141 1,149 1,002 1,033 92,300
2026/05/27 1,250 1,250 1,068 1,111 250,800
2026/05/26 1,727 1,728 1,201 1,300 556,200
2026/05/25 1,437 1,437 1,437 1,437 13,600
2026/05/22 1,137 1,137 1,137 1,137 9,300
2026/05/21 850 987 839 987 23,900
2026/05/20 857 857 835 837 3,900
2026/05/19 859 859 838 857 6,700
2026/05/18 866 866 850 850 8,300
2026/05/15 849 857 836 836 5,100
2026/05/14 823 872 823 860 9,200
2026/05/13 836 840 829 829 7,500
2026/05/12 843 849 830 836 2,900
2026/05/11 839 845 838 843 4,900
2026/05/08 837 843 830 839 3,800
2026/05/07 840 860 829 849 5,700
2026/05/01 844 858 825 841 5,600
2026/04/30 840 859 837 859 3,800
2026/04/28 827 840 827 840 2,000
2026/04/27 842 847 826 827 9,800
2026/04/24 863 870 848 848 2,500
2026/04/23 869 884 860 872 3,000
2026/04/22 876 890 869 869 3,900
2026/04/21 873 892 853 876 11,200
2026/04/20 875 885 870 878 7,400
2026/04/17 891 891 867 875 3,700
2026/04/16 881 885 873 885 5,500
2026/04/15 853 880 853 872 12,000
2026/04/14 903 903 882 883 5,700
2026/04/13 886 892 872 873 2,000
2026/04/10 886 887 871 871 2,800
2026/04/09 905 905 871 871 4,500
2026/04/08 896 905 881 905 6,700
2026/04/07 860 896 860 896 3,700
2026/04/06 879 879 860 860 1,600
2026/04/03 865 894 856 864 2,600
2026/03/27 878 907 877 898 5,000
2026/03/26 901 904 888 891 3,700
2026/03/25 900 907 900 907 5,400
2026/03/24 873 891 868 890 6,400
2026/03/23 869 875 846 867 9,100
2026/03/19 879 891 879 879 3,600
2026/03/18 897 903 888 892 6,400
2026/03/17 907 907 886 897 4,600
2026/03/16 900 900 882 900 9,000
2026/03/13 902 917 901 901 3,600
2026/03/12 900 915 898 914 4,100
2026/03/11 918 919 908 914 3,600
2026/03/10 918 918 905 912 4,200
2026/03/09 900 909 862 891 11,500
2026/03/06 885 923 885 923 5,200
2026/03/05 893 920 889 900 10,000
2026/03/04 850 857 840 848 13,700
2026/03/03 906 909 865 865 17,100
2026/03/02 920 920 883 902 5,300
2026/02/27 904 916 903 905 5,800
2026/02/26 880 911 880 904 9,100
2026/02/25 883 888 868 875 15,600
2026/02/24 927 927 890 893 15,200
2026/02/20 906 935 905 934 11,800
2026/02/19 923 926 914 914 9,300
2026/02/18 959 959 920 925 8,700
2026/02/17 987 988 919 929 47,100
2026/02/16 988 988 900 986 77,200
2026/02/13 1,153 1,183 1,110 1,110 13,900
2026/02/12 1,121 1,200 1,100 1,190 28,300
2026/02/10 1,120 1,152 1,100 1,110 19,300
2026/02/09 1,148 1,148 1,100 1,119 7,100
2026/02/06 1,090 1,152 1,089 1,100 9,600
2026/02/05 1,129 1,173 1,106 1,131 12,000
2026/02/04 1,098 1,109 1,089 1,099 6,100
2026/02/03 1,065 1,077 1,058 1,073 2,400
2026/02/02 1,039 1,071 1,039 1,065 4,600
2026/01/30 1,051 1,057 1,038 1,038 3,000
2026/01/29 1,044 1,063 1,044 1,051 2,500
2026/01/28 1,116 1,116 1,015 1,050 13,600
2026/01/27 1,103 1,116 1,095 1,116 5,500
2026/01/26 1,103 1,120 1,103 1,106 4,200
2026/01/23 1,128 1,148 1,124 1,124 4,200
2026/01/22 1,140 1,158 1,100 1,128 5,000
2026/01/21 1,150 1,150 1,111 1,139 7,300
2026/01/20 1,210 1,210 1,160 1,160 9,700
2026/01/19 1,210 1,211 1,180 1,189 9,200
2026/01/16 1,199 1,213 1,165 1,200 17,000
2026/01/15 1,125 1,174 1,122 1,174 14,900
2026/01/14 1,081 1,129 1,080 1,125 15,500
2026/01/13 1,092 1,093 1,072 1,090 7,300
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

このページの先頭へ