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
2020/12/30 1,423 1,450 1,391 1,441 12,700
2020/12/29 1,371 1,435 1,371 1,423 11,500
2020/12/28 1,384 1,395 1,357 1,371 22,900
2020/12/25 1,408 1,420 1,386 1,396 15,600
2020/12/24 1,400 1,420 1,393 1,396 14,600
2020/12/23 1,390 1,426 1,385 1,415 16,600
2020/12/22 1,477 1,477 1,360 1,360 31,300
2020/12/21 1,494 1,494 1,450 1,477 11,400
2020/12/18 1,478 1,510 1,449 1,494 13,400
2020/12/17 1,507 1,534 1,455 1,495 31,200
2020/12/16 1,535 1,550 1,506 1,522 16,900
2020/12/15 1,549 1,594 1,532 1,549 20,800
2020/12/14 1,571 1,584 1,530 1,554 50,200
2020/12/11 1,610 1,643 1,561 1,605 80,400
2020/12/10 1,794 1,794 1,585 1,618 347,600
2020/12/09 1,560 1,571 1,480 1,494 24,900
2020/12/08 1,616 1,617 1,563 1,574 16,900
2020/12/07 1,666 1,748 1,626 1,638 16,200
2020/12/04 1,700 1,716 1,637 1,647 14,600
2020/12/03 1,723 1,760 1,700 1,700 13,800
2020/12/02 1,717 1,762 1,705 1,722 17,700
2020/12/01 1,682 1,730 1,666 1,717 15,000
2020/11/30 1,705 1,716 1,657 1,682 14,600
2020/11/27 1,725 1,755 1,698 1,704 18,100
2020/11/26 1,750 1,834 1,750 1,752 12,500
2020/11/25 1,812 1,814 1,755 1,775 17,500
2020/11/24 1,845 1,845 1,802 1,828 16,800
2020/11/20 1,877 1,877 1,791 1,805 7,400
2020/11/19 1,812 1,878 1,772 1,841 15,900
2020/11/18 1,875 1,875 1,758 1,840 26,500
2020/11/17 1,952 1,953 1,821 1,870 38,200
2020/11/16 2,018 2,057 1,902 1,967 47,300
2020/11/13 2,325 2,355 2,279 2,318 14,200
2020/11/12 2,421 2,421 2,283 2,375 10,900
2020/11/11 2,348 2,397 2,303 2,333 6,800
2020/11/10 2,505 2,505 2,343 2,349 14,300
2020/11/09 2,534 2,534 2,461 2,510 4,800
2020/11/06 2,462 2,538 2,445 2,454 9,400
2020/11/05 2,426 2,550 2,425 2,474 12,300
2020/11/04 2,338 2,500 2,300 2,469 24,400
2020/11/02 2,500 2,500 2,250 2,288 35,400
2020/10/30 2,520 2,580 2,334 2,400 19,800
2020/10/29 2,377 2,513 2,377 2,483 13,400
2020/10/28 2,450 2,514 2,378 2,427 18,500
2020/10/27 2,381 2,468 2,313 2,449 25,100
2020/10/26 2,480 2,578 2,386 2,430 30,800
2020/10/23 2,686 2,699 2,365 2,498 76,600
2020/10/22 2,795 2,850 2,668 2,736 50,800
2020/10/21 2,979 2,979 2,845 2,845 14,500
2020/10/20 2,881 2,923 2,822 2,914 18,500
2020/10/19 2,930 2,972 2,811 2,859 48,900
2020/10/16 3,095 3,355 2,882 2,955 155,700
2020/10/15 3,005 3,105 2,990 3,070 32,900
2020/10/14 3,075 3,120 2,980 3,020 47,800
2020/10/13 3,200 3,285 3,070 3,080 72,000
2020/10/12 3,080 3,215 2,966 3,170 69,500
2020/10/09 2,980 3,120 2,775 3,080 70,100
2020/10/08 3,055 3,270 2,981 3,015 103,200
2020/10/07 2,927 3,145 2,925 3,090 74,800
2020/10/06 3,005 3,050 2,888 2,971 67,500
2020/10/05 3,115 3,230 2,841 2,951 272,900
2020/10/02 2,700 3,105 2,700 3,105 340,900
2020/09/30 2,597 2,655 2,555 2,605 23,000
2020/09/29 2,522 2,659 2,520 2,563 21,400
2020/09/28 2,588 2,662 2,473 2,522 56,900
2020/09/25 2,425 2,547 2,421 2,533 47,200
2020/09/24 2,415 2,550 2,387 2,411 66,700
2020/09/23 2,350 2,412 2,278 2,408 17,500
2020/09/18 2,268 2,368 2,235 2,367 45,900
2020/09/17 2,339 2,344 2,160 2,247 57,000
2020/09/16 2,448 2,448 2,306 2,316 42,000
2020/09/15 2,414 2,450 2,367 2,431 30,700
2020/09/14 2,300 2,380 2,240 2,377 47,700
2020/09/11 2,210 2,330 2,210 2,310 65,600
2020/09/10 2,044 2,256 2,042 2,170 87,800
2020/09/09 2,020 2,043 1,972 2,043 19,600
2020/09/08 2,004 2,089 1,990 2,070 15,500
2020/09/07 2,079 2,079 1,960 1,970 20,900
2020/09/04 1,990 2,098 1,990 2,079 22,500
2020/09/03 2,100 2,139 2,040 2,100 36,900
2020/09/02 1,984 2,084 1,984 2,083 24,400
2020/09/01 1,991 2,024 1,971 2,014 15,900
2020/08/31 1,985 2,049 1,985 2,014 18,500
2020/08/28 2,069 2,069 1,831 1,865 62,300
2020/08/27 2,098 2,115 2,021 2,035 18,800
2020/08/26 2,061 2,092 2,020 2,080 11,100
2020/08/25 2,050 2,079 2,011 2,044 14,400
2020/08/24 1,998 2,040 1,988 2,039 14,000
2020/08/21 1,989 1,998 1,953 1,996 12,000
2020/08/20 1,961 1,992 1,945 1,969 10,100
2020/08/19 1,960 1,982 1,911 1,982 11,900
2020/08/18 1,933 1,944 1,863 1,932 21,600
2020/08/17 1,910 1,981 1,910 1,950 17,500
2020/08/14 1,795 1,899 1,789 1,890 21,100
2020/08/13 1,820 1,849 1,784 1,820 17,400
2020/08/12 1,826 1,870 1,813 1,826 8,500
2020/08/11 1,785 1,823 1,784 1,823 6,000
2020/08/07 1,778 1,839 1,757 1,785 9,800
2020/08/06 1,777 1,777 1,747 1,755 6,600
2020/08/05 1,745 1,767 1,712 1,737 5,500
2020/08/04 1,720 1,773 1,710 1,724 11,100
2020/08/03 1,651 1,719 1,651 1,688 13,700
2020/07/31 1,761 1,790 1,625 1,651 30,300
2020/07/30 1,788 1,826 1,773 1,794 14,700
2020/07/29 1,822 1,840 1,770 1,770 17,800
2020/07/28 1,865 1,890 1,814 1,822 16,800
2020/07/27 1,918 1,918 1,816 1,825 35,600
2020/07/22 1,953 1,975 1,925 1,937 12,900
2020/07/21 1,932 2,026 1,915 1,976 24,200
2020/07/20 2,010 2,017 1,902 1,952 29,600
2020/07/17 2,105 2,143 1,995 2,022 22,100
2020/07/16 2,219 2,235 1,993 2,070 46,100
2020/07/15 2,277 2,277 2,180 2,204 21,700
2020/07/14 2,294 2,350 2,210 2,249 39,400
2020/07/13 2,149 2,327 2,130 2,299 90,100
2020/07/10 2,092 2,180 2,078 2,098 33,800
2020/07/09 2,105 2,200 2,071 2,121 89,800
2020/07/08 1,835 2,068 1,835 2,005 48,600
2020/07/07 1,810 1,856 1,810 1,820 4,000
2020/07/06 1,879 1,939 1,809 1,816 18,700
2020/07/03 1,720 1,848 1,720 1,839 15,800
2020/07/02 1,806 1,810 1,700 1,701 18,200
2020/07/01 1,902 1,902 1,825 1,831 8,700
2020/06/30 1,900 1,944 1,845 1,881 8,800
2020/06/29 1,919 1,919 1,826 1,900 12,700
2020/06/26 1,990 1,990 1,911 1,921 11,200
2020/06/25 1,999 2,000 1,907 1,936 22,600
2020/06/24 2,061 2,128 2,006 2,041 25,000
2020/06/23 2,180 2,333 2,016 2,092 43,600
2020/06/22 2,010 2,190 2,010 2,147 40,000
2020/06/19 1,889 1,994 1,884 1,990 31,400
2020/06/18 1,880 1,880 1,817 1,870 7,100
2020/06/17 1,830 1,897 1,830 1,852 14,500
2020/06/16 1,798 1,878 1,798 1,807 20,200
2020/06/15 1,825 1,834 1,711 1,712 20,300
2020/06/12 1,680 1,868 1,663 1,825 38,600
2020/06/11 2,020 2,030 1,857 1,880 56,600
2020/06/10 1,855 2,000 1,830 2,000 43,600
2020/06/09 1,810 1,907 1,805 1,873 37,200
2020/06/08 1,784 1,830 1,752 1,805 30,000
2020/06/05 1,730 1,776 1,655 1,749 57,700
2020/06/04 1,831 1,831 1,711 1,770 35,700
2020/06/03 1,800 1,857 1,765 1,804 32,600
2020/06/02 1,680 1,950 1,660 1,754 97,500
2020/06/01 1,596 1,616 1,575 1,600 30,800
2020/05/29 1,570 1,570 1,515 1,568 25,900
2020/05/28 1,650 1,700 1,540 1,572 62,300
2020/05/27 1,541 1,632 1,510 1,615 53,900
2020/05/26 1,522 1,621 1,450 1,501 69,800
2020/05/25 1,430 1,470 1,420 1,462 40,600
2020/05/22 1,348 1,439 1,331 1,370 39,600
2020/05/21 1,326 1,377 1,308 1,321 52,600
2020/05/20 1,338 1,368 1,300 1,308 41,300
2020/05/19 1,377 1,390 1,255 1,343 66,100
2020/05/18 1,322 1,422 1,319 1,375 104,900
2020/05/15 1,650 1,680 1,628 1,632 8,500
2020/05/14 1,781 1,790 1,616 1,618 16,300
2020/05/13 1,701 1,793 1,700 1,793 4,200
2020/05/12 1,771 1,800 1,725 1,725 9,700
2020/05/11 1,702 1,765 1,672 1,751 15,700
2020/05/08 1,612 1,685 1,551 1,674 13,700
2020/05/07 1,519 1,573 1,518 1,532 7,300
2020/05/01 1,579 1,579 1,533 1,570 2,500
2020/04/30 1,585 1,634 1,585 1,590 9,700
2020/04/28 1,538 1,629 1,538 1,576 7,900
2020/04/27 1,634 1,634 1,578 1,578 6,400
2020/04/24 1,593 1,593 1,557 1,578 3,800
2020/04/23 1,600 1,610 1,550 1,588 4,000
2020/04/22 1,560 1,579 1,511 1,528 5,700
2020/04/21 1,808 1,870 1,606 1,650 25,100
2020/04/20 1,747 1,772 1,690 1,768 11,700
2020/04/17 1,747 1,747 1,665 1,667 4,000
2020/04/16 1,691 1,691 1,620 1,633 6,000
2020/04/15 1,717 1,774 1,650 1,684 20,200
2020/04/14 1,565 1,702 1,565 1,693 15,800
2020/04/13 1,630 1,639 1,552 1,572 5,200
2020/04/10 1,660 1,704 1,550 1,550 8,800
2020/04/09 1,635 1,738 1,580 1,580 13,400
2020/04/08 1,393 1,600 1,382 1,600 8,200
2020/04/07 1,347 1,499 1,347 1,449 17,000
2020/04/06 1,240 1,319 1,240 1,317 5,000
2020/04/03 1,300 1,316 1,264 1,270 3,100
2020/04/02 1,327 1,340 1,244 1,325 6,000
2020/04/01 1,295 1,382 1,265 1,270 7,600
2020/03/31 1,273 1,299 1,233 1,265 14,900
2020/03/30 1,250 1,273 1,210 1,270 6,200
2020/03/27 1,393 1,434 1,338 1,338 4,600
2020/03/26 1,354 1,376 1,324 1,363 2,800
2020/03/25 1,350 1,394 1,313 1,384 9,800
2020/03/24 1,230 1,314 1,202 1,285 18,400
2020/03/23 1,144 1,232 1,120 1,209 15,200
2020/03/19 1,310 1,310 1,171 1,204 13,900
2020/03/18 1,317 1,344 1,290 1,302 7,200
2020/03/17 1,177 1,382 1,177 1,316 22,300
2020/03/16 1,408 1,442 1,251 1,267 19,200
2020/03/13 1,345 1,384 1,276 1,348 25,500
2020/03/12 1,647 1,677 1,501 1,545 20,100
2020/03/11 1,566 1,786 1,561 1,767 59,200
2020/03/10 1,362 1,653 1,326 1,639 34,300
2020/03/09 1,620 1,620 1,440 1,451 28,900
2020/03/06 1,729 1,733 1,664 1,700 24,400
2020/03/05 1,855 1,855 1,731 1,768 17,100
2020/03/04 1,750 1,831 1,726 1,790 14,300
2020/03/03 1,929 1,939 1,773 1,775 18,300
2020/03/02 1,752 1,923 1,752 1,850 25,600
2020/02/28 1,900 1,900 1,721 1,721 37,000
2020/02/27 1,992 1,992 1,832 1,873 40,300
2020/02/26 2,080 2,080 1,975 1,992 28,000
2020/02/25 1,975 2,129 1,975 2,091 25,900
2020/02/21 2,372 2,380 2,217 2,225 41,800
2020/02/20 2,351 2,507 2,295 2,472 40,500
2020/02/19 2,235 2,410 2,200 2,410 33,200
2020/02/18 2,322 2,345 2,112 2,244 62,100
2020/02/17 2,300 2,335 2,300 2,300 79,200
2020/02/14 3,075 3,075 2,780 2,800 49,100
2020/02/13 2,970 3,095 2,954 3,095 36,700
2020/02/12 2,883 2,965 2,883 2,965 15,400
2020/02/10 2,803 2,930 2,800 2,881 26,400
2020/02/07 2,882 2,912 2,740 2,805 52,200
2020/02/06 2,987 2,987 2,895 2,912 19,300
2020/02/05 2,949 2,990 2,860 2,937 34,600
2020/02/04 2,810 2,894 2,761 2,849 17,900
2020/02/03 2,705 2,840 2,705 2,821 37,300
2020/01/31 2,850 2,897 2,705 2,867 84,900
2020/01/30 3,065 3,110 2,700 2,807 124,200
2020/01/29 3,370 3,400 3,150 3,165 71,400
2020/01/28 3,150 3,340 3,045 3,285 71,200
2020/01/27 3,150 3,275 3,040 3,180 56,000
2020/01/24 3,200 3,280 3,150 3,280 59,800
2020/01/23 3,065 3,190 3,015 3,180 66,500
2020/01/22 2,947 3,095 2,947 3,060 70,800
2020/01/21 2,970 2,993 2,908 2,989 44,200
2020/01/20 2,938 2,979 2,857 2,958 49,600
2020/01/17 2,856 2,908 2,820 2,888 17,600
2020/01/16 2,862 2,908 2,810 2,869 28,600
2020/01/15 2,865 2,923 2,834 2,920 20,300
2020/01/14 2,923 2,923 2,830 2,865 20,300
2020/01/10 2,900 2,975 2,866 2,873 27,600
2020/01/09 2,760 2,922 2,760 2,893 33,800
2020/01/08 2,782 2,782 2,690 2,710 22,400
2020/01/07 2,698 2,847 2,687 2,795 19,700
2020/01/06 2,750 2,750 2,665 2,682 17,700

このページの先頭へ