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 |
---|---|---|---|---|---|
2019/12/30 | 2,800 | 2,828 | 2,762 | 2,770 | 11,700 |
2019/12/27 | 2,740 | 2,799 | 2,730 | 2,772 | 13,900 |
2019/12/26 | 2,715 | 2,740 | 2,680 | 2,692 | 27,300 |
2019/12/25 | 2,698 | 2,720 | 2,690 | 2,715 | 14,600 |
2019/12/24 | 2,673 | 2,698 | 2,630 | 2,660 | 32,800 |
2019/12/23 | 2,825 | 2,850 | 2,691 | 2,699 | 24,200 |
2019/12/20 | 2,858 | 2,858 | 2,780 | 2,809 | 12,900 |
2019/12/19 | 2,816 | 2,859 | 2,816 | 2,847 | 7,100 |
2019/12/18 | 2,823 | 2,850 | 2,800 | 2,815 | 13,200 |
2019/12/17 | 2,818 | 2,860 | 2,815 | 2,845 | 7,900 |
2019/12/16 | 2,888 | 2,914 | 2,800 | 2,815 | 13,600 |
2019/12/13 | 2,960 | 2,965 | 2,850 | 2,882 | 24,100 |
2019/12/12 | 3,060 | 3,065 | 2,970 | 2,973 | 45,700 |
2019/12/11 | 2,842 | 3,000 | 2,842 | 2,991 | 54,500 |
2019/12/10 | 2,794 | 2,880 | 2,789 | 2,851 | 18,000 |
2019/12/09 | 2,781 | 2,809 | 2,761 | 2,802 | 12,100 |
2019/12/06 | 2,780 | 2,850 | 2,749 | 2,749 | 21,800 |
2019/12/05 | 2,930 | 2,930 | 2,755 | 2,806 | 32,300 |
2019/12/04 | 2,944 | 2,950 | 2,838 | 2,903 | 34,700 |
2019/12/03 | 2,880 | 2,945 | 2,852 | 2,944 | 23,700 |
2019/12/02 | 2,962 | 2,974 | 2,845 | 2,904 | 58,700 |
2019/11/29 | 3,155 | 3,155 | 2,962 | 2,976 | 75,400 |
2019/11/28 | 3,185 | 3,210 | 3,050 | 3,175 | 31,200 |
2019/11/27 | 3,105 | 3,175 | 3,030 | 3,170 | 31,800 |
2019/11/26 | 3,170 | 3,225 | 3,000 | 3,105 | 67,600 |
2019/11/25 | 3,100 | 3,175 | 3,075 | 3,170 | 49,800 |
2019/11/22 | 3,010 | 3,090 | 2,952 | 3,065 | 52,100 |
2019/11/21 | 2,980 | 3,045 | 2,915 | 3,040 | 33,000 |
2019/11/20 | 3,030 | 3,040 | 2,909 | 2,980 | 41,200 |
2019/11/19 | 2,890 | 3,050 | 2,875 | 3,005 | 115,000 |
2019/11/18 | 2,750 | 2,841 | 2,703 | 2,840 | 36,200 |
2019/11/15 | 2,831 | 2,868 | 2,671 | 2,733 | 121,100 |
2019/11/14 | 2,602 | 2,632 | 2,585 | 2,620 | 15,700 |
2019/11/13 | 2,640 | 2,641 | 2,606 | 2,610 | 19,800 |
2019/11/12 | 2,629 | 2,710 | 2,629 | 2,680 | 15,800 |
2019/11/11 | 2,626 | 2,664 | 2,610 | 2,620 | 22,800 |
2019/11/08 | 2,665 | 2,697 | 2,655 | 2,664 | 17,400 |
2019/11/07 | 2,715 | 2,740 | 2,655 | 2,655 | 18,500 |
2019/11/06 | 2,669 | 2,750 | 2,650 | 2,715 | 39,400 |
2019/11/05 | 2,688 | 2,720 | 2,608 | 2,627 | 64,400 |
2019/11/01 | 2,913 | 2,929 | 2,672 | 2,688 | 148,400 |
2019/10/31 | 3,080 | 3,170 | 2,863 | 2,899 | 134,900 |
2019/10/30 | 3,065 | 3,290 | 2,947 | 3,120 | 323,600 |
2019/10/29 | 3,170 | 3,200 | 3,035 | 3,075 | 206,600 |
2019/10/28 | 3,380 | 3,475 | 3,100 | 3,105 | 490,500 |
2019/10/25 | 4,000 | 4,060 | 3,400 | 3,420 | 526,100 |