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
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
2023/10/02 1,273 1,273 1,211 1,232 13,700
2023/09/29 1,265 1,293 1,255 1,266 18,900
2023/09/28 1,276 1,292 1,267 1,271 15,100
2023/09/27 1,251 1,290 1,245 1,271 12,300
2023/09/26 1,243 1,254 1,242 1,251 3,800
2023/09/25 1,239 1,267 1,232 1,254 14,000
2023/09/22 1,183 1,258 1,183 1,239 19,700
2023/09/21 1,222 1,250 1,196 1,200 32,400
2023/09/20 1,248 1,264 1,231 1,232 15,500
2023/09/19 1,318 1,319 1,237 1,247 45,400
2023/09/15 1,302 1,338 1,302 1,320 16,400
2023/09/14 1,325 1,331 1,302 1,310 22,200
2023/09/13 1,311 1,327 1,290 1,313 18,700
2023/09/12 1,312 1,348 1,307 1,311 13,500
2023/09/11 1,340 1,362 1,306 1,311 30,100
2023/09/08 1,380 1,394 1,353 1,353 29,100
2023/09/07 1,490 1,494 1,377 1,402 182,400
2023/09/06 1,402 1,424 1,390 1,410 18,900
2023/09/05 1,368 1,408 1,366 1,385 17,200
2023/09/04 1,390 1,395 1,360 1,383 17,700
2023/09/01 1,414 1,414 1,385 1,390 11,300
2023/08/31 1,412 1,442 1,390 1,404 35,200
2023/08/30 1,467 1,474 1,414 1,431 112,400
2023/08/29 1,374 1,467 1,354 1,437 300,100
2023/08/28 1,355 1,376 1,344 1,362 10,500
2023/08/25 1,326 1,361 1,326 1,354 7,300
2023/08/24 1,338 1,377 1,337 1,353 13,100
2023/08/23 1,297 1,338 1,291 1,328 18,600
2023/08/22 1,304 1,331 1,298 1,302 14,900
2023/08/21 1,276 1,330 1,276 1,310 10,200
2023/08/18 1,284 1,312 1,280 1,280 23,000
2023/08/17 1,306 1,327 1,282 1,299 42,900
2023/08/16 1,287 1,360 1,281 1,336 36,400
2023/08/15 1,470 1,499 1,320 1,347 160,400
2023/08/14 1,612 1,644 1,590 1,590 26,100
2023/08/10 1,604 1,620 1,570 1,581 25,300
2023/08/09 1,653 1,665 1,625 1,626 17,400
2023/08/08 1,690 1,690 1,632 1,668 28,500
2023/08/07 1,636 1,697 1,613 1,692 20,000
2023/08/04 1,602 1,643 1,602 1,636 8,300
2023/08/03 1,620 1,645 1,601 1,622 19,800
2023/08/02 1,632 1,676 1,610 1,643 11,900
2023/08/01 1,647 1,662 1,632 1,632 9,100
2023/07/31 1,635 1,649 1,612 1,646 19,600
2023/07/28 1,634 1,660 1,614 1,650 18,700
2023/07/27 1,652 1,709 1,630 1,634 27,500
2023/07/26 1,634 1,722 1,589 1,660 53,800
2023/07/25 1,645 1,671 1,637 1,642 14,700
2023/07/24 1,655 1,667 1,629 1,654 15,300
2023/07/21 1,642 1,689 1,609 1,654 35,700
2023/07/20 1,597 1,708 1,588 1,663 63,600
2023/07/19 1,590 1,632 1,562 1,615 16,800
2023/07/18 1,555 1,620 1,554 1,585 19,500
2023/07/14 1,652 1,652 1,535 1,549 38,200
2023/07/13 1,636 1,661 1,600 1,620 16,100
2023/07/12 1,610 1,650 1,595 1,650 11,800
2023/07/11 1,644 1,669 1,611 1,614 13,500
2023/07/10 1,632 1,669 1,627 1,665 11,500
2023/07/07 1,630 1,658 1,601 1,641 9,900
2023/07/06 1,675 1,683 1,606 1,651 24,200
2023/07/05 1,695 1,706 1,663 1,693 12,700
2023/07/04 1,705 1,724 1,674 1,714 15,100
2023/07/03 1,800 1,806 1,701 1,726 29,900
2023/06/30 1,670 1,777 1,659 1,769 25,100
2023/06/29 1,646 1,685 1,646 1,670 11,400
2023/06/28 1,700 1,716 1,641 1,645 28,800
2023/06/27 1,776 1,776 1,676 1,700 21,600
2023/06/26 1,774 1,789 1,729 1,759 20,600
2023/06/23 1,751 1,776 1,698 1,746 21,800
2023/06/22 1,805 1,813 1,750 1,750 34,100
2023/06/21 1,886 1,890 1,814 1,828 21,000
2023/06/20 1,875 1,878 1,830 1,869 21,300
2023/06/19 1,903 1,920 1,853 1,877 22,000
2023/06/16 1,857 1,910 1,845 1,877 45,700
2023/06/15 1,799 1,911 1,771 1,849 49,000
2023/06/14 1,805 1,823 1,764 1,801 25,700
2023/06/13 1,816 1,856 1,756 1,794 32,400
2023/06/12 1,732 1,811 1,729 1,798 37,900
2023/06/09 1,688 1,740 1,688 1,717 11,300
2023/06/08 1,685 1,740 1,675 1,696 23,000
2023/06/07 1,704 1,720 1,665 1,693 27,300
2023/06/06 1,685 1,725 1,665 1,700 34,000
2023/06/05 1,690 1,690 1,655 1,667 11,200
2023/06/02 1,660 1,664 1,621 1,655 16,700
2023/06/01 1,644 1,682 1,631 1,651 30,400
2023/05/31 1,611 1,678 1,599 1,644 38,300
2023/05/30 1,567 1,629 1,540 1,607 28,100
2023/05/29 1,540 1,561 1,495 1,546 22,300
2023/05/26 1,642 1,642 1,529 1,549 39,300
2023/05/25 1,641 1,641 1,590 1,609 13,400
2023/05/24 1,630 1,645 1,600 1,601 27,900
2023/05/23 1,704 1,715 1,627 1,634 35,400
2023/05/22 1,650 1,703 1,587 1,703 37,600
2023/05/19 1,604 1,654 1,604 1,621 19,700
2023/05/18 1,602 1,622 1,560 1,609 39,400
2023/05/17 1,582 1,651 1,553 1,595 71,600
2023/05/16 1,771 1,780 1,592 1,601 142,500
2023/05/15 1,958 2,027 1,950 1,981 36,200
2023/05/12 1,965 1,974 1,928 1,937 24,300
2023/05/11 2,027 2,027 1,970 1,970 13,700
2023/05/10 2,035 2,035 1,975 1,996 18,000
2023/05/09 2,038 2,085 2,001 2,010 25,900
2023/05/08 1,982 2,017 1,920 1,998 30,200
2023/05/02 1,987 1,990 1,893 1,942 37,700
2023/05/01 1,930 2,000 1,901 1,927 37,300
2023/04/28 1,922 1,922 1,844 1,893 20,000
2023/04/27 1,922 1,922 1,877 1,882 22,300
2023/04/26 1,891 1,918 1,865 1,900 22,700
2023/04/25 1,958 1,962 1,915 1,915 24,300
2023/04/24 1,951 2,045 1,944 1,972 27,300
2023/04/21 2,011 2,042 1,920 1,954 69,600
2023/04/20 2,064 2,082 2,017 2,032 23,700
2023/04/19 2,159 2,159 2,059 2,072 21,300
2023/04/18 2,080 2,187 2,064 2,131 41,400
2023/04/17 2,118 2,128 2,078 2,088 17,900
2023/04/14 2,179 2,238 2,098 2,113 20,700
2023/04/13 2,160 2,168 2,090 2,140 22,800
2023/04/12 2,160 2,170 2,050 2,166 44,200
2023/04/11 2,139 2,208 2,120 2,185 40,500
2023/04/10 2,130 2,178 2,100 2,134 33,900
2023/04/07 2,190 2,238 2,129 2,140 49,200
2023/04/06 2,350 2,353 2,176 2,190 65,100
2023/04/05 2,348 2,452 2,334 2,378 36,600
2023/04/04 2,467 2,528 2,324 2,348 54,600
2023/04/03 2,438 2,548 2,397 2,517 55,300
2023/03/31 2,361 2,435 2,330 2,400 26,900
2023/03/30 2,488 2,500 2,338 2,361 42,100
2023/03/29 2,310 2,459 2,271 2,436 59,500
2023/03/28 2,280 2,394 2,280 2,282 33,400
2023/03/27 2,400 2,400 2,231 2,281 54,900
2023/03/24 2,450 2,560 2,311 2,351 150,100
2023/03/23 2,292 2,444 2,278 2,405 59,200
2023/03/22 2,233 2,370 2,206 2,290 72,600
2023/03/20 2,445 2,479 2,231 2,233 135,100
2023/03/17 2,170 2,419 2,170 2,295 123,500
2023/03/16 1,965 2,136 1,951 2,120 83,300
2023/03/15 2,020 2,050 1,980 1,988 28,500
2023/03/14 1,950 2,020 1,933 1,980 23,000
2023/03/13 1,860 2,000 1,860 1,990 54,800
2023/03/10 1,960 2,064 1,911 1,918 65,600
2023/03/09 2,035 2,037 1,938 1,977 52,400
2023/03/08 1,950 2,011 1,885 1,995 68,200
2023/03/07 1,871 1,983 1,862 1,936 81,600
2023/03/06 1,844 1,888 1,750 1,871 71,600
2023/03/03 1,800 1,846 1,761 1,786 40,300
2023/03/02 1,746 1,818 1,731 1,810 46,900
2023/03/01 1,731 1,731 1,695 1,730 20,800
2023/02/28 1,748 1,776 1,705 1,731 22,000
2023/02/27 1,695 1,748 1,652 1,743 34,700
2023/02/24 1,690 1,725 1,675 1,695 20,800
2023/02/22 1,661 1,705 1,651 1,686 23,000
2023/02/21 1,735 1,785 1,690 1,696 62,400
2023/02/20 1,754 1,875 1,754 1,754 97,400
2023/02/17 1,785 1,841 1,720 1,775 102,000
2023/02/16 1,677 1,868 1,651 1,786 208,000
2023/02/15 1,556 1,756 1,556 1,677 142,300
2023/02/14 1,642 1,715 1,545 1,556 247,600
2023/02/13 1,518 1,559 1,473 1,492 67,800
2023/02/10 1,619 1,640 1,511 1,511 109,300
2023/02/09 1,600 1,629 1,540 1,608 88,400
2023/02/08 1,596 1,674 1,580 1,595 180,800
2023/02/07 1,660 1,708 1,568 1,590 327,500
2023/02/06 1,672 1,827 1,625 1,686 1,304,300
2023/02/03 1,920 2,098 1,674 1,740 2,824,100
2023/02/02 1,570 1,930 1,505 1,900 3,549,300
2023/02/01 1,216 1,530 1,215 1,530 50,700
2023/01/31 1,234 1,234 1,204 1,230 6,000
2023/01/30 1,249 1,249 1,223 1,247 1,700
2023/01/27 1,241 1,267 1,234 1,234 4,900
2023/01/26 1,251 1,260 1,240 1,245 4,000
2023/01/25 1,253 1,253 1,234 1,251 1,700
2023/01/24 1,232 1,254 1,227 1,235 3,400
2023/01/23 1,250 1,250 1,236 1,243 2,100
2023/01/20 1,232 1,250 1,227 1,250 2,400
2023/01/19 1,235 1,235 1,227 1,227 1,900
2023/01/18 1,257 1,259 1,223 1,235 6,000
2023/01/17 1,205 1,320 1,205 1,227 29,200
2023/01/16 1,212 1,220 1,200 1,200 7,300
2023/01/13 1,224 1,239 1,204 1,228 4,700
2023/01/12 1,255 1,266 1,232 1,232 4,500
2023/01/11 1,288 1,288 1,254 1,264 5,100
2023/01/10 1,221 1,277 1,221 1,277 6,300
2023/01/06 1,205 1,248 1,205 1,224 6,100
2023/01/05 1,203 1,214 1,190 1,199 4,900
2023/01/04 1,198 1,224 1,195 1,210 5,500

このページの先頭へ